FINAL PRE-CLEARING PRICES AS OF 02/22/23 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 ---- ---- ---- ---- 1786.2 -1.0 1787.2 MAR23 ---- ---- ---- ---- 1786.6 -1.0 1787.6 APR23 ---- ---- ---- ---- 1783.7 -1.0 1784.7 JUN23 ---- ---- ---- ---- 1776.3 -1.0 1777.3 AUG23 ---- ---- ---- ---- 1772.2 -1.0 1773.2 OCT23 ---- ---- ---- ---- 1768.1 -1.0 1769.1 DEC23 ---- ---- ---- ---- 1764.0 -1.0 1765.0 FEB24 ---- ---- ---- ---- 1761.9 -1.0 1762.9 APR24 ---- ---- ---- ---- 1756.9 -1.0 1757.9 JUN24 ---- ---- ---- ---- 1751.9 -1.0 1752.9 AUG24 ---- ---- ---- ---- 1747.8 -1.0 1748.8 OCT24 ---- ---- ---- ---- 1743.7 -1.0 1744.7 DEC24 ---- ---- ---- ---- 1739.9 -1.0 1740.9 JUN25 ---- ---- ---- ---- 1727.9 -1.0 1728.9 DEC25 ---- ---- ---- ---- 1715.9 -1.0 1716.9 JUN26 ---- ---- ---- ---- 1703.9 -1.0 1704.9 DEC26 ---- ---- ---- ---- 1695.9 -1.0 1696.9 JUN27 ---- ---- ---- ---- 1685.9 -1.0 1686.9 DEC27 ---- ---- ---- ---- 1675.9 -1.0 1676.9 JUN28 ---- ---- ---- ---- 1665.9 -1.0 1666.9 DEC28 ---- ---- ---- ---- 1655.9 -1.0 1656.9 AEP Aluminium European Premium Metal Bulletin (25mt-du FEB23 ---- ---- ---- ---- 216.38 +.10 216.28 554 MAR23 ---- ---- ---- ---- 215.00 UNCH 215.00 946 APR23 ---- ---- ---- ---- 220.00 UNCH 220.00 903 MAY23 ---- ---- ---- ---- 220.00 UNCH 220.00 893 JUN23 ---- ---- ---- ---- 220.00 UNCH 220.00 895 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 7521 ALA Alumina FOB Australia (Platts) Futures FEB23 ---- ---- ---- ---- 366.22 +.37 365.85 100 MAR23 ---- ---- ---- ---- 362.00 UNCH 362.00 130 APR23 ---- ---- ---- ---- 360.00 UNCH 360.00 20 100 MAY23 ---- ---- ---- ---- 360.00 UNCH 360.00 20 70 JUN23 ---- ---- ---- ---- 360.00 UNCH 360.00 20 70 JLY23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 AUG23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 SEP23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 OCT23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 NOV23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 DEC23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 770 ALI PHYSICAL ALUMINUM FUTURES FEB23 ---- ---- ---- 2371.50A 2361.50 -50.00 5 2411.50 5 MAR23 ---- ---- ---- 2368.00A 2369.00 -52.25 43 2421.25 178 277 APR23 2411.00 2411.00 2385.00 2389.00 2388.75 -51.25 102 2440.00 383 666 MAY23 2431.50 2435.00 2398.50 2410.00 2408.75 -49.00 3160 2457.75 1906 638 JUN23 2432.75 2445.00 2417.00A 2425.50 2424.00 -48.00 2154 2472.00 928 612 JLY23 2434.75 2456.50B 2425.50A 2436.00 2435.00 -45.50 383 2480.50 226 263 AUG23 2446.00 2446.00 2429.50A 2440.00 2439.00 -47.50 288 2486.50 519 31 SEP23 ---- ---- ---- ---- 2453.50 -47.75 2501.25 OCT23 ---- ---- ---- ---- 2466.50 -48.25 2514.75 NOV23 ---- ---- ---- ---- 2481.50 -48.50 2530.00 DEC23 ---- ---- ---- 2484.00A 2487.50 -48.75 2536.25 10 JAN24 ---- ---- ---- ---- 2496.75 -49.00 2545.75 FEB24 ---- ---- ---- ---- 2507.50 -49.25 2556.75 MAR24 ---- ---- ---- ---- 2517.50 -49.25 2566.75 APR24 ---- ---- ---- ---- 2525.25 -49.50 2574.75 MAY24 ---- ---- ---- ---- 2531.75 -49.75 2581.50 JUN24 ---- ---- ---- ---- 2537.50 -50.00 2587.50 JLY24 ---- ---- ---- ---- 2546.75 -50.00 2596.75 AUG24 ---- ---- ---- ---- 2556.25 -50.25 2606.50 SEP24 ---- ---- ---- ---- 2565.25 -50.50 2615.75 OCT24 ---- ---- ---- ---- 2572.75 -50.75 2623.50 NOV24 ---- ---- ---- ---- 2583.50 -50.75 2634.25 DEC24 ---- ---- ---- ---- 2566.50 -51.00 2617.50 9 JAN25 ---- ---- ---- ---- 2573.50 -51.00 2624.50 FEB25 ---- ---- ---- ---- 2580.50 -51.00 2631.50 MAR25 ---- ---- ---- ---- 2587.50 -51.00 2638.50 APR25 ---- ---- ---- ---- 2596.50 -51.00 2647.50 MAY25 ---- ---- ---- ---- 2605.50 -51.00 2656.50 JUN25 ---- ---- ---- ---- 2613.50 -51.00 2664.50 JLY25 ---- ---- ---- ---- 2622.50 -51.00 2673.50 AUG25 ---- ---- ---- ---- 2630.50 -51.00 2681.50 SEP25 ---- ---- ---- ---- 2638.50 -51.00 2689.50 OCT25 ---- ---- ---- ---- 2646.50 -51.00 2697.50 NOV25 ---- ---- ---- ---- 2653.50 -51.00 2704.50 DEC25 ---- ---- ---- ---- 2661.50 -51.00 2712.50 JAN26 ---- ---- ---- ---- 2669.50 -51.00 2720.50 FEB26 ---- ---- ---- ---- 2677.50 -51.00 2728.50 MAR26 ---- ---- ---- ---- 2685.50 -51.00 2736.50 APR26 ---- ---- ---- ---- 2694.50 -51.00 2745.50 MAY26 ---- ---- ---- ---- 2702.50 -51.00 2753.50 JUN26 ---- ---- ---- ---- 2710.50 -51.00 2761.50 JLY26 ---- ---- ---- ---- 2718.50 -51.00 2769.50 AUG26 ---- ---- ---- ---- 2725.50 -51.00 2776.50 SEP26 ---- ---- ---- ---- 2733.50 -51.00 2784.50 OCT26 ---- ---- ---- ---- 2740.50 -51.00 2791.50 NOV26 ---- ---- ---- ---- 2748.50 -51.00 2799.50 DEC26 ---- ---- ---- ---- 2756.50 -51.00 2807.50 JAN27 ---- ---- ---- ---- 2766.50 -51.00 2817.50 FEB27 ---- ---- ---- ---- 2776.50 -51.00 2827.50 MAR27 ---- ---- ---- ---- 2786.50 -51.00 2837.50 APR27 ---- ---- ---- ---- 2797.50 -51.00 2848.50 MAY27 ---- ---- ---- ---- 2807.50 -51.00 2858.50 JUN27 ---- ---- ---- ---- 2817.50 -51.00 2868.50 JLY27 ---- ---- ---- ---- 2825.50 -51.00 2876.50 AUG27 ---- ---- ---- ---- 2839.50 -51.00 2890.50 SEP27 ---- ---- ---- ---- 2842.50 -51.00 2893.50 OCT27 ---- ---- ---- ---- 2849.50 -51.00 2900.50 NOV27 ---- ---- ---- ---- 2857.50 -51.00 2908.50 DEC27 ---- ---- ---- ---- 2865.50 -51.00 2916.50 JAN28 ---- ---- ---- ---- 2875.50 -51.00 2926.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6135 4140 2511 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) FEB23 ---- ---- ---- ---- .29321 -.00002 .29323 3511 MAR23 ---- ---- ---- ---- .28066 UNCH .28066 76 3026 APR23 ---- ---- ---- ---- .27250 UNCH .27250 4 2584 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 UNCH .26500 20 507 FEB24 ---- ---- ---- ---- .26500 UNCH .26500 20 341 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 120 27057 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAR23 520.00 520.00 520.00 520.00 520.00 +5.00 2 515.00 20 884 APR23 550.00 560.00 550.00 560.00 555.00 +20.00 7 535.00 15 658 MAY23 550.00 565.00 550.00 565.00 565.00 +30.00 9 535.00 10 644 JUN23 545.00 560.00 545.00 560.00 560.00 +30.00 9 530.00 12 621 JLY23 515.00 535.00 515.00 535.00 520.00 +30.00 9 490.00 112 679 AUG23 500.00 520.00 500.00 520.00 510.00 +20.00 9 490.00 126 685 SEP23 500.00 520.00 500.00 520.00 510.00 +30.00 9 480.00 27 587 OCT23 500.00 520.00 500.00 520.00 520.00 +20.00 13 500.00 28 498 NOV23 500.00 520.00 500.00 520.00 520.00 +20.00 13 500.00 28 464 DEC23 500.00 520.00 500.00 520.00 520.00 +20.00 38 500.00 8 422 JAN24 ---- ---- ---- ---- 510.00 +20.00 490.00 50 FEB24 ---- ---- ---- ---- 505.00 +20.00 485.00 50 MAR24 ---- ---- ---- ---- 505.00 +20.00 485.00 50 APR24 ---- ---- ---- ---- 505.00 +20.00 485.00 50 MAY24 ---- ---- ---- ---- 505.00 +20.00 485.00 50 JUN24 ---- ---- ---- ---- 505.00 +20.00 485.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 118 386 6442 COB Cobalt Metal (Fastmarkets) Futures FEB23 ---- ---- ---- ---- 16.21 UNCH 16.21 509 MAR23 ---- ---- ---- ---- 16.50 UNCH 16.50 636 APR23 ---- ---- ---- ---- 17.00 UNCH 17.00 714 MAY23 ---- ---- ---- ---- 17.50 UNCH 17.50 696 JUN23 ---- ---- ---- ---- 18.00 UNCH 18.00 739 JLY23 19.80 19.80 19.45 19.45 19.55 +.10 7 19.45 816 AUG23 19.60 19.60 19.60 19.60 19.60 UNCH 2 19.60 808 SEP23 ---- ---- ---- ---- 19.75 +.04 19.71 864 OCT23 20.40 20.40 20.40 20.40 20.40 +.15 30 20.25 813 NOV23 20.40 20.40 20.40 20.40 20.40 -.10 30 20.50 796 DEC23 20.75 20.75 20.75 20.75 20.75 UNCH 30 20.75 787 JAN24 21.00 21.00 21.00 21.00 21.00 UNCH 40 21.00 817 FEB24 21.00 21.00 21.00 21.00 21.00 UNCH 40 21.00 853 MAR24 21.00 21.00 21.00 21.00 21.00 UNCH 40 21.00 806 APR24 21.00 21.00 21.00 21.00 21.00 UNCH 5 21.00 784 MAY24 21.00 21.00 21.00 21.00 21.00 UNCH 5 21.00 781 JUN24 21.00 21.00 21.00 21.00 21.00 UNCH 5 21.00 693 JLY24 21.50 21.50 21.50 21.50 21.50 UNCH 5 21.50 445 AUG24 21.50 21.50 21.50 21.50 21.50 UNCH 5 21.50 460 SEP24 21.50 21.50 21.50 21.50 21.50 UNCH 5 21.50 450 OCT24 ---- ---- ---- ---- 21.50 UNCH 21.50 533 NOV24 ---- ---- ---- ---- 21.50 UNCH 21.50 533 DEC24 ---- ---- ---- ---- 21.50 UNCH 21.50 485 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 249 17539 EDP Aluminium European Premium Duty-Paid (Metal Bullet FEB23 ---- ---- ---- ---- 302.03 +.15 301.88 1931 MAR23 ---- ---- ---- ---- 322.50 UNCH 322.50 3 2311 APR23 ---- ---- ---- ---- 317.50 UNCH 317.50 84 2166 MAY23 ---- ---- ---- ---- 312.00 -8.00 320.00 3 1977 JUN23 ---- ---- ---- ---- 312.00 -8.00 320.00 1886 JLY23 ---- ---- ---- ---- 310.00 -5.00 315.00 1611 AUG23 ---- ---- ---- ---- 310.00 -5.00 315.00 1591 SEP23 ---- ---- ---- ---- 310.00 -5.00 315.00 1571 OCT23 ---- ---- ---- ---- 315.00 UNCH 315.00 1377 NOV23 ---- ---- ---- ---- 315.00 UNCH 315.00 1236 DEC23 ---- ---- ---- ---- 315.00 UNCH 315.00 1220 JAN24 ---- ---- ---- ---- 330.00 UNCH 330.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 90 18880 EHR North European Hot-Rolled Coil Steel (Argus) Futur FEB23 ---- ---- ---- ---- 783.00 UNCH 783.00 642 MAR23 840.00 850.00 840.00 850.00 845.00 UNCH 26 845.00 102 856 APR23 845.00 875.00 845.00 874.00A 865.00 +19.00 70 846.00 37 508 MAY23 850.00 860.00B 846.00 860.00B 850.00 +5.00 6 845.00 12 269 JUN23 ---- 840.00B ---- 840.00B 835.00 +10.00 825.00 65 585 JLY23 ---- 825.00B ---- 825.00B 833.00 +10.00 823.00 716 AUG23 845.00 845.00 845.00 845.00 845.00 +10.00 10 835.00 19 485 SEP23 835.00 835.00 835.00 835.00 835.00 UNCH 10 835.00 698 OCT23 ---- ---- ---- ---- 815.00 UNCH 815.00 380 NOV23 ---- ---- ---- ---- 815.00 UNCH 815.00 902 DEC23 ---- ---- ---- ---- 815.00 UNCH 815.00 380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 122 235 6421 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur FEB23 ---- ---- ---- ---- 427.00 UNCH 427.00 1 MAR23 ---- ---- ---- ---- 455.00 UNCH 455.00 1 APR23 ---- 460.00B ---- 460.00B 460.00 +5.00 455.00 1 MAY23 ---- ---- ---- ---- 470.00 +5.00 465.00 4 3 JUN23 ---- 460.00B ---- 460.00B 460.00 +5.00 455.00 1 JLY23 ---- ---- ---- ---- 470.00 +5.00 465.00 1 3 AUG23 ---- ---- ---- ---- 470.00 +5.00 465.00 1 3 SEP23 ---- ---- ---- ---- 470.00 +5.00 465.00 1 OCT23 ---- ---- ---- ---- 470.00 +5.00 465.00 1 NOV23 ---- ---- ---- ---- 470.00 +5.00 465.00 1 DEC23 ---- ---- ---- ---- 470.00 +5.00 465.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 15 GC Gold Futures FEB23 1835.7 1836.2 1825.1 1823.2A 1832.0 -1.0 278 1833.0 862 496 MAR23 1837.0 1846.4 1824.9A 1827.1B 1833.3 -.9 567 1834.2 914 2040 APR23 1843.7 1855.0 1831.9 1834.2 1841.5 -1.0 138765 1842.5 210165 332225 JUN23 1860.6 1871.5B 1848.6 1850.6A 1858.3 -.9 5572 1859.2 6784 51335 AUG23 1878.9 1888.0 1867.3 1869.8B 1876.0 -1.0 629 1877.0 1027 15071 OCT23 1894.0 1905.0B 1885.5 1887.3B 1893.5 -1.1 86 1894.6 119 4610 DEC23 1913.8 1923.5B 1902.4 1903.3A 1910.8 -1.2 325 1912.0 275 14423 FEB24 1927.4 1927.4 1927.4 1928.3B 1928.0 -1.2 1 1929.2 32 1354 APR24 ---- ---- ---- 1956.9B 1944.0 -1.0 1945.0 2 433 JUN24 ---- ---- ---- 1972.3B 1960.7 -.9 1961.6 1 317 AUG24 ---- ---- ---- 1980.4B 1975.8 -.8 1976.6 7 OCT24 ---- ---- ---- 1995.9B 1994.5 -.7 1995.2 1 DEC24 ---- ---- ---- 2011.3B 2005.0 -.6 2005.6 326 JUN25 ---- ---- ---- ---- 2041.3 -.6 2041.9 1 DEC25 ---- ---- ---- ---- 2066.3 -.5 2066.8 7 JUN26 ---- ---- ---- ---- 2079.7 -.4 2080.1 DEC26 ---- ---- ---- ---- 2102.8 -.3 2103.1 2 JUN27 ---- ---- ---- ---- 2116.2 -.2 2116.4 DEC27 ---- ---- ---- ---- 2137.4 -.1 2137.5 JUN28 ---- ---- ---- ---- 2147.8 UNCH 2147.8 DEC28 ---- ---- ---- 2166.0B 2166.0 +.1 2165.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 146223 220181 422648 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1844.5 -.2 1844.7 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 -.3 -.3 .0 UNCH 810 .0 JUN23 .0 .1B -.2 .1B .0 UNCH 345 .0 AUG23 ---- ---- ---- ---- .0 UNCH 22 .0 DEC23 -.1 -.1 -.1 -.1 .0 UNCH 1 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1178 GSP FEB 23 LONDON SPOT GOLD 24 ---- ---- ---- ---- 1832.43 -1.07 1833.50 27 ---- ---- ---- ---- 1832.40 -1.10 1833.50 28 ---- ---- ---- ---- 1832.40 -1.10 1833.50 GSP MAR 23 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1832.43 -1.04 1833.47 02 ---- ---- ---- ---- 1832.43 -1.04 1833.47 03 ---- ---- ---- ---- 1832.43 -1.04 1833.47 06 ---- ---- ---- ---- 1832.43 -1.04 1833.47 07 ---- ---- ---- ---- 1832.43 -1.04 1833.47 08 ---- ---- ---- ---- 1832.43 -1.04 1833.47 09 ---- ---- ---- ---- 1832.43 ---- ---- 10 ---- ---- ---- ---- 1832.43 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures FEB23 ---- ---- ---- ---- 183.00 +6.00 177.00 5 MAR23 ---- ---- ---- ---- 170.00 UNCH 170.00 95 APR23 ---- ---- ---- ---- 170.00 UNCH 170.00 255 MAY23 ---- ---- ---- ---- 170.00 UNCH 170.00 245 JUN23 ---- ---- ---- ---- 170.00 UNCH 170.00 245 JLY23 ---- ---- ---- ---- 170.00 UNCH 170.00 150 AUG23 ---- ---- ---- ---- 170.00 UNCH 170.00 150 SEP23 ---- ---- ---- ---- 170.00 UNCH 170.00 150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1295 HG Copper Futures FEB23 4.2010 4.2035 4.1740 4.1660A 4.2025 -.0320 276 4.2345 406 439 MAR23 4.2140 4.2240 4.1485 4.1780 4.1905 -.0350 69929 4.2255 126188 45273 APR23 4.1920 4.1980 4.1420 4.1725B 4.1860 -.0305 439 4.2165 1482 2187 MAY23 4.1950 4.2020 4.1340 4.1690B 4.1850 -.0270 51280 4.2120 73777 106186 JUN23 4.1930 4.1930 4.1370 4.1825B 4.1855 -.0255 315 4.2110 168 1097 JLY23 4.1920 4.1970 4.1325 4.1660B 4.1835 -.0260 8382 4.2095 15535 28694 AUG23 4.1790 4.1800 4.1630A 4.1520A 4.1835 -.0265 21 4.2100 44 641 SEP23 4.1815 4.1820 4.1340A 4.1590A 4.1820 -.0260 3204 4.2080 7414 15098 OCT23 4.1625 4.1625 4.1625 4.1580A 4.1860 -.0255 1 4.2115 5 466 NOV23 ---- ---- 4.1685A 4.1425A 4.1885 -.0245 4 4.2130 7 328 DEC23 4.1775 4.1810B 4.1355 4.1550A 4.1805 -.0255 1444 4.2060 2676 13237 JAN24 4.1680 4.1680 4.1500 4.1575A 4.1845 -.0255 8 4.2100 50 121 FEB24 4.1660 4.1660 4.1660 4.1635A 4.1880 -.0250 2 4.2130 102 353 MAR24 4.1575 4.1575 4.1485 4.1540B 4.1760 -.0250 48 4.2010 286 2892 APR24 ---- ---- 4.1570A 4.1485A 4.1730 -.0250 4.1980 88 306 MAY24 ---- ---- ---- 4.1435A 4.1700 -.0250 11 4.1950 92 426 JUN24 ---- ---- ---- ---- 4.1690 -.0255 4.1945 88 309 JLY24 ---- ---- 4.1525A 4.1350A 4.1655 -.0255 9 4.1910 93 325 AUG24 ---- ---- ---- ---- 4.1645 -.0255 4.1900 88 117 SEP24 4.1300 4.1350B 4.1300 4.1350B 4.1615 -.0250 1 4.1865 93 172 OCT24 ---- ---- ---- ---- 4.1580 -.0250 4.1830 88 104 NOV24 ---- ---- ---- ---- 4.1600 -.0250 4.1850 88 106 DEC24 ---- ---- ---- ---- 4.1525 -.0250 4.1775 88 231 JAN25 ---- ---- ---- ---- 4.1530 -.0250 4.1780 88 88 MAR25 ---- ---- ---- ---- 4.1425 -.0250 4.1675 8 MAY25 ---- ---- ---- ---- 4.1425 -.0250 4.1675 JLY25 ---- ---- ---- ---- 4.1425 -.0250 4.1675 SEP25 ---- ---- ---- ---- 4.1425 -.0250 4.1675 DEC25 ---- ---- ---- ---- 4.1425 -.0250 4.1675 MAR26 ---- ---- ---- ---- 4.1590 -.0250 4.1840 MAY26 ---- ---- ---- ---- 4.1720 -.0250 4.1970 JLY26 ---- ---- ---- ---- 4.1725 -.0250 4.1975 SEP26 ---- ---- ---- ---- 4.1850 -.0250 4.2100 DEC26 ---- ---- ---- ---- 4.1975 -.0250 4.2225 1 MAR27 ---- ---- ---- ---- 4.1950 -.0250 4.2200 MAY27 ---- ---- ---- ---- 4.1925 -.0250 4.2175 JLY27 ---- ---- ---- ---- 4.1900 -.0250 4.2150 SEP27 ---- ---- ---- ---- 4.1875 -.0250 4.2125 DEC27 ---- ---- ---- ---- 4.2000 -.0250 4.2250 MAR28 ---- ---- ---- ---- 4.1975 -.0250 4.2225 TOTAL EST.VOL VOLUME OPEN INT TOTAL 135374 229034 219205 HG0 Copper Spot TAS FEB23 .0000 .0000 .0000 .0000 .0000 UNCH 355 .0000 MAR23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 355 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.1975 +.0040 4.1935 HGS Copper Financial Futures FEB23 ---- ---- ---- ---- 4.1225 -.0088 4.1313 1647 MAR23 ---- ---- ---- ---- 4.1901 -.0346 4.2247 1624 APR23 ---- ---- ---- ---- 4.1859 -.0301 4.2160 1216 MAY23 ---- ---- ---- ---- 4.1850 -.0269 4.2119 1284 JUN23 ---- ---- ---- ---- 4.1853 -.0256 4.2109 1033 JLY23 ---- ---- ---- ---- 4.1835 -.0261 4.2096 874 AUG23 ---- ---- ---- ---- 4.1834 -.0264 4.2098 827 SEP23 ---- ---- ---- ---- 4.1824 -.0260 4.2084 1058 OCT23 ---- ---- ---- ---- 4.1862 -.0254 4.2116 1058 NOV23 ---- ---- ---- ---- 4.1877 -.0246 4.2123 1028 DEC23 ---- ---- ---- ---- 4.1809 -.0255 4.2064 1042 JAN24 ---- ---- ---- ---- 4.1848 -.0255 4.2103 1099 FEB24 ---- ---- ---- ---- 4.1868 -.0250 4.2118 498 MAR24 ---- ---- ---- ---- 4.1757 -.0250 4.2007 498 APR24 ---- ---- ---- ---- 4.1727 -.0250 4.1977 498 MAY24 ---- ---- ---- ---- 4.1699 -.0251 4.1950 498 JUN24 ---- ---- ---- ---- 4.1686 -.0255 4.1941 498 JLY24 ---- ---- ---- ---- 4.1654 -.0255 4.1909 498 AUG24 ---- ---- ---- ---- 4.1642 -.0255 4.1897 SEP24 ---- ---- ---- ---- 4.1612 -.0250 4.1862 OCT24 ---- ---- ---- ---- 4.1582 -.0250 4.1832 NOV24 ---- ---- ---- ---- 4.1593 -.0250 4.1843 DEC24 ---- ---- ---- ---- 4.1525 -.0250 4.1775 MAR25 ---- ---- ---- ---- 4.1425 -.0250 4.1675 MAY25 ---- ---- ---- ---- 4.1425 -.0250 4.1675 JLY25 ---- ---- ---- ---- 4.1425 -.0250 4.1675 SEP25 ---- ---- ---- ---- 4.1425 -.0250 4.1675 DEC25 ---- ---- ---- ---- 4.1425 -.0250 4.1675 MAR26 ---- ---- ---- ---- 4.1590 -.0250 4.1840 MAY26 ---- ---- ---- ---- 4.1720 -.0250 4.1970 JLY26 ---- ---- ---- ---- 4.1725 -.0250 4.1975 SEP26 ---- ---- ---- ---- 4.1850 -.0250 4.2100 DEC26 ---- ---- ---- ---- 4.1975 -.0250 4.2225 MAR27 ---- ---- ---- ---- 4.1950 -.0250 4.2200 MAY27 ---- ---- ---- ---- 4.1925 -.0250 4.2175 JLY27 ---- ---- ---- ---- 4.1900 -.0250 4.2150 SEP27 ---- ---- ---- ---- 4.1875 -.0250 4.2125 DEC27 ---- ---- ---- ---- 4.2000 -.0250 4.2250 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16778 HGT COPPER TAS FUTURES MAR23 .0000 .0005 -.0025 -.0025 .0000 UNCH 1034 .0000 MAY23 .0000 .0005 -.0025 -.0025 .0000 UNCH 1540 .0000 JLY23 .0000 .0000 .0000 .0000 .0000 UNCH 8 .0000 SEP23 -.0005 -.0005 -.0005 -.0005 .0000 UNCH 1 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2583 HRC NYMEX STEEL FUTURES FEB23 ---- ---- ---- ---- 803.00 +16.00 787.00 9 3847 MAR23 940.00 975.00 937.00 972.00 962.00 +25.00 296 937.00 860 3905 APR23 968.00 1007.00 968.00 1000.00 995.00 +41.00 203 954.00 802 3816 MAY23 952.00 996.00 952.00 977.00 986.00 +54.00 62 932.00 156 2639 JUN23 935.00 975.00 930.00 958.00A 966.00 +56.00 137 910.00 181 2306 JLY23 914.00 936.00B 914.00 936.00B 932.00 +52.00 51 880.00 38 1581 AUG23 884.00 915.00 884.00 915.00 915.00 +55.00 48 860.00 19 1931 SEP23 865.00 905.00 865.00 891.00A 905.00 +55.00 36 850.00 20 1720 OCT23 845.00 875.00 845.00 860.00A 860.00 +20.00 33 840.00 73 1329 NOV23 839.00 865.00 839.00 855.00 855.00 +20.00 44 835.00 64 1181 DEC23 840.00 855.00 840.00 854.00 855.00 +40.00 87 815.00 75 1187 JAN24 ---- 838.00B ---- 845.00B 855.00 +40.00 815.00 92 FEB24 ---- 826.00B ---- 826.00B 850.00 +40.00 810.00 147 MAR24 ---- ---- ---- ---- 870.00 +37.00 833.00 3 60 APR24 ---- ---- ---- ---- 870.00 +37.00 833.00 66 MAY24 ---- ---- ---- ---- 870.00 +37.00 833.00 135 JUN24 850.00 850.00 850.00 850.00 870.00 +37.00 1 833.00 61 JLY24 ---- ---- ---- ---- 870.00 +37.00 833.00 AUG24 ---- ---- ---- ---- 870.00 +37.00 833.00 75 SEP24 ---- ---- ---- ---- 870.00 +37.00 833.00 OCT24 ---- ---- ---- ---- 870.00 +37.00 833.00 NOV24 ---- ---- ---- ---- 870.00 +37.00 833.00 25 DEC24 ---- ---- ---- ---- 870.00 +37.00 833.00 JAN25 ---- ---- ---- ---- 870.00 +37.00 833.00 FEB25 ---- ---- ---- ---- 870.00 +37.00 833.00 MAR25 ---- ---- ---- ---- 870.00 +37.00 833.00 APR25 ---- ---- ---- ---- 870.00 +37.00 833.00 MAY25 ---- ---- ---- ---- 870.00 +37.00 833.00 JUN25 ---- ---- ---- ---- 870.00 +37.00 833.00 JLY25 ---- ---- ---- ---- 870.00 +37.00 833.00 AUG25 ---- ---- ---- ---- 870.00 +37.00 833.00 SEP25 ---- ---- ---- ---- 870.00 +37.00 833.00 OCT25 ---- ---- ---- ---- 870.00 +37.00 833.00 NOV25 ---- ---- ---- ---- 870.00 +37.00 833.00 DEC25 ---- ---- ---- ---- 870.00 +37.00 833.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 998 2300 26103 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 ---- ---- ---- ---- 74.50 -.50 75.00 5 APR23 ---- ---- ---- ---- 73.50 -.50 74.00 10 MAY23 ---- ---- ---- ---- 72.50 -.50 73.00 24 JUN23 ---- ---- ---- ---- 70.12 -1.63 71.75 41 JLY23 ---- ---- ---- ---- 70.12 -.76 70.88 39 AUG23 ---- ---- ---- ---- 70.12 +.87 69.25 44 SEP23 ---- ---- ---- ---- 67.50 +.75 66.75 75 OCT23 ---- ---- ---- ---- 66.00 +.75 65.25 122 NOV23 ---- ---- ---- ---- 65.50 +1.00 64.50 116 DEC23 ---- ---- ---- ---- 65.00 +1.50 63.50 43 JAN24 ---- ---- ---- ---- 62.00 +.75 61.25 1 FEB24 ---- ---- ---- ---- 61.25 +.37 60.88 1 MAR24 ---- ---- ---- ---- 60.50 UNCH 60.50 APR24 ---- ---- ---- ---- 60.00 UNCH 60.00 MAY24 ---- ---- ---- ---- 60.00 UNCH 60.00 JUN24 ---- ---- ---- ---- 60.00 UNCH 60.00 JLY24 ---- ---- ---- ---- 60.00 UNCH 60.00 AUG24 ---- ---- ---- ---- 60.00 UNCH 60.00 SEP24 ---- ---- ---- ---- 60.00 UNCH 60.00 OCT24 ---- ---- ---- ---- 60.00 UNCH 60.00 NOV24 ---- ---- ---- ---- 60.00 UNCH 60.00 DEC24 ---- ---- ---- ---- 60.00 UNCH 60.00 JAN25 ---- ---- ---- ---- 60.00 UNCH 60.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 521 MGC Micro Gold Futures FEB23 1835.0 1844.9 1824.6 1825.8B 1832.0 -1.0 33 1833.0 2 3595 APR23 1844.6 1855.0 1832.0 1834.2 1841.5 -1.0 50777 1842.5 76897 18680 JUN23 1862.0 1871.3 1849.0 1850.7A 1858.3 -.9 662 1859.2 717 2279 AUG23 1879.9 1889.2 1867.4 1867.0A 1876.0 -1.0 50 1877.0 71 284 OCT23 1894.5 1904.1 1885.0 1884.3A 1893.5 -1.1 19 1894.6 32 122 DEC23 1918.8 1921.0 1904.0 1903.3A 1910.8 -1.2 32 1912.0 54 187 FEB24 1933.2 1933.2 1918.5 1921.7B 1928.0 -1.2 5 1929.2 1 36 APR24 ---- ---- ---- 1956.9B 1944.0 -1.0 1945.0 2 JUN24 ---- ---- ---- ---- 1960.7 -.9 1961.6 1 5 AUG24 ---- ---- ---- ---- 1975.8 -.8 1976.6 OCT24 ---- ---- ---- ---- 1994.5 -.7 1995.2 DEC24 ---- ---- ---- ---- 2005.0 -.6 2005.6 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 51578 77775 25191 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAR23 4.2190 4.2240 4.1455 4.1785 4.1905 -.0350 6076 4.2255 10971 1974 APR23 4.1910 4.2000 4.1155 4.1880 4.1860 -.0305 33 4.2165 59 45 MAY23 4.1970 4.2020 4.1330 4.1685B 4.1850 -.0270 1461 4.2120 2431 846 JUN23 4.2110 4.2110 4.2110 4.2110 4.1855 -.0255 1 4.2110 1 JLY23 4.1965 4.1965 4.1375 4.1825B 4.1835 -.0260 11 4.2095 29 46 AUG23 ---- ---- ---- ---- 4.1835 -.0265 4.2100 SEP23 ---- ---- ---- 4.1925A 4.1820 -.0260 4.2080 3 3 OCT23 ---- ---- ---- ---- 4.1860 -.0255 4.2115 NOV23 ---- ---- ---- ---- 4.1885 -.0245 4.2130 DEC23 ---- ---- ---- ---- 4.1805 -.0255 4.2060 2 JAN24 ---- ---- ---- ---- 4.1845 -.0255 4.2100 FEB24 ---- ---- ---- ---- 4.1880 -.0250 4.2130 MAR24 ---- ---- ---- ---- 4.1760 -.0250 4.2010 APR24 ---- ---- ---- ---- 4.1730 -.0250 4.1980 MAY24 ---- ---- ---- ---- 4.1700 -.0250 4.1950 JUN24 ---- ---- ---- ---- 4.1690 -.0255 4.1945 JLY24 ---- ---- ---- ---- 4.1655 -.0255 4.1910 AUG24 ---- ---- ---- ---- 4.1645 -.0255 4.1900 SEP24 ---- ---- ---- ---- 4.1615 -.0250 4.1865 OCT24 ---- ---- ---- ---- 4.1580 -.0250 4.1830 NOV24 ---- ---- ---- ---- 4.1600 -.0250 4.1850 DEC24 ---- ---- ---- ---- 4.1525 -.0250 4.1775 JAN25 ---- ---- ---- ---- 4.1530 -.0250 4.1780 MAR25 ---- ---- ---- ---- 4.1425 -.0250 4.1675 MAY25 ---- ---- ---- ---- 4.1425 -.0250 4.1675 JLY25 ---- ---- ---- ---- 4.1425 -.0250 4.1675 SEP25 ---- ---- ---- ---- 4.1425 -.0250 4.1675 DEC25 ---- ---- ---- ---- 4.1425 -.0250 4.1675 MAR26 ---- ---- ---- ---- 4.1590 -.0250 4.1840 MAY26 ---- ---- ---- ---- 4.1720 -.0250 4.1970 JLY26 ---- ---- ---- ---- 4.1725 -.0250 4.1975 SEP26 ---- ---- ---- ---- 4.1850 -.0250 4.2100 DEC26 ---- ---- ---- ---- 4.1975 -.0250 4.2225 MAR27 ---- ---- ---- ---- 4.1950 -.0250 4.2200 MAY27 ---- ---- ---- ---- 4.1925 -.0250 4.2175 JLY27 ---- ---- ---- ---- 4.1900 -.0250 4.2150 SEP27 ---- ---- ---- ---- 4.1875 -.0250 4.2125 DEC27 ---- ---- ---- ---- 4.2000 -.0250 4.2250 MAR28 ---- ---- ---- ---- 4.1975 -.0250 4.2225 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7582 13493 2917 MJP Aluminum Japan Premium (Platts) Futures FEB23 ---- ---- ---- ---- 71.92 +.09 71.83 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 ---- ---- ---- ---- 893.5 -14.5 908.0 100 100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 100 QC E-mini Copper Futures MAR23 4.2140 4.2220 4.1500 4.1780 4.1900 -.0360 278 4.2260 610 318 APR23 ---- ---- ---- 4.1540A 4.1860 -.0300 4.2160 3 4 MAY23 4.1980 4.2020 4.1360 4.1680 4.1860 -.0260 125 4.2120 141 213 JUN23 ---- ---- ---- ---- 4.1860 -.0260 4.2120 JLY23 4.1440 4.1820 4.1340 4.1620A 4.1840 -.0260 15 4.2100 2 1 AUG23 ---- ---- ---- ---- 4.1840 -.0260 4.2100 SEP23 ---- ---- ---- ---- 4.1820 -.0260 4.2080 OCT23 ---- ---- ---- ---- 4.1860 -.0260 4.2120 NOV23 ---- ---- ---- ---- 4.1880 -.0260 4.2140 DEC23 ---- ---- ---- ---- 4.1800 -.0260 4.2060 JAN24 ---- ---- ---- ---- 4.1840 -.0260 4.2100 FEB24 ---- ---- ---- ---- 4.1880 -.0260 4.2140 MAR24 ---- ---- ---- ---- 4.1760 -.0260 4.2020 APR24 ---- ---- ---- ---- 4.1740 -.0240 4.1980 MAY24 ---- ---- ---- ---- 4.1700 -.0260 4.1960 JUN24 ---- ---- ---- ---- 4.1700 -.0240 4.1940 JLY24 ---- ---- ---- ---- 4.1660 -.0260 4.1920 AUG24 ---- ---- ---- ---- 4.1640 -.0260 4.1900 SEP24 ---- ---- ---- ---- 4.1620 -.0240 4.1860 OCT24 ---- ---- ---- ---- 4.1580 -.0260 4.1840 NOV24 ---- ---- ---- ---- 4.1600 -.0260 4.1860 DEC24 ---- ---- ---- ---- 4.1520 -.0260 4.1780 JAN25 ---- ---- ---- ---- 4.1540 -.0240 4.1780 MAR25 ---- ---- ---- ---- 4.1420 -.0260 4.1680 MAY25 ---- ---- ---- ---- 4.1420 -.0260 4.1680 JLY25 ---- ---- ---- ---- 4.1420 -.0260 4.1680 SEP25 ---- ---- ---- ---- 4.1420 -.0260 4.1680 DEC25 ---- ---- ---- ---- 4.1420 -.0260 4.1680 MAR26 ---- ---- ---- ---- 4.1600 -.0240 4.1840 MAY26 ---- ---- ---- ---- 4.1720 -.0260 4.1980 JLY26 ---- ---- ---- ---- 4.1720 -.0260 4.1980 SEP26 ---- ---- ---- ---- 4.1860 -.0240 4.2100 DEC26 ---- ---- ---- ---- 4.1980 -.0240 4.2220 MAR27 ---- ---- ---- ---- 4.1960 -.0240 4.2200 MAY27 ---- ---- ---- ---- 4.1920 -.0260 4.2180 JLY27 ---- ---- ---- ---- 4.1900 -.0260 4.2160 SEP27 ---- ---- ---- ---- 4.1880 -.0240 4.2120 DEC27 ---- ---- ---- ---- 4.2000 -.0260 4.2260 TOTAL EST.VOL VOLUME OPEN INT TOTAL 418 756 536 QI E-Mini Silver Futures MAR23 21.8875 21.9875 21.4500 21.5125A 21.6770 -.2130 128 21.8900 334 258 MAY23 22.0375 22.0750B 21.6000A 21.6625 21.8160 -.2110 71 22.0270 103 144 JLY23 22.2250 22.2500B 21.7875A 21.7875A 21.9970 -.2150 11 22.2120 34 SEP23 22.2875 22.4125B 21.9500A 22.1875B 22.1640 -.2200 5 22.3840 9 11 DEC23 ---- ---- ---- 22.7750B 22.4540 -.2380 2 22.6920 2 8 JAN24 ---- ---- ---- ---- 22.5660 -.2430 22.8090 MAR24 ---- ---- ---- ---- 22.7630 -.2510 23.0140 MAY24 ---- ---- ---- 22.9750A 22.9440 -.2510 23.1950 2 JLY24 ---- ---- ---- ---- 22.9860 -.2510 23.2370 SEP24 ---- ---- ---- ---- 23.1310 -.2510 23.3820 DEC24 ---- ---- ---- ---- 23.4180 -.2510 23.6690 TOTAL EST.VOL VOLUME OPEN INT TOTAL 217 448 457 QO E-Mini Gold Futures APR23 1844.00 1854.75 1832.00 1834.00 1841.50 -1.00 1434 1842.50 2143 1040 JUN23 1862.50 1864.00 1849.75A 1849.25A 1858.30 -.90 3 1859.20 7 51 AUG23 1882.25 1882.25 1882.25 1866.75A 1876.00 -1.00 1 1877.00 1 20 OCT23 ---- ---- ---- 1906.50B 1893.50 -1.10 1894.60 1 9 DEC23 ---- ---- ---- 1923.75B 1910.80 -1.20 1912.00 40 FEB24 ---- ---- ---- 1940.50B 1928.00 -1.20 1929.20 6 APR24 ---- ---- ---- 1956.75B 1944.00 -1.00 1945.00 2 JUN24 ---- ---- ---- 1961.25A 1960.70 -.90 1961.60 AUG24 ---- ---- ---- ---- 1975.80 -.80 1976.60 OCT24 ---- ---- ---- 1996.50B 1994.50 -.70 1995.20 1 DEC24 ---- ---- ---- 2008.25B 2005.00 -.60 2005.60 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1438 2152 1172 SGC Shanghai Gold (CNH) Futures FEB23 ---- ---- ---- ---- 409.65 UNCH 409.65 19 MAR23 ---- ---- ---- ---- 408.75 UNCH 408.75 APR23 ---- 413.30B ---- 413.30B 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 ---- ---- 1869.30A 1869.30A 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 21.880 21.885 21.880 21.430A 21.661 -.208 6 21.869 8 28 MAR23 21.870 22.000 21.435 21.505 21.677 -.213 50228 21.890 86914 36000 APR23 21.970 22.065B 21.545 21.555A 21.748 -.222 241 21.970 245 172 MAY23 22.020 22.125 21.580 21.655A 21.816 -.211 25521 22.027 28525 75070 JLY23 22.210 22.300B 21.775 21.810A 21.997 -.215 1845 22.212 1419 7127 SEP23 22.330 22.475B 22.020 22.055B 22.164 -.220 597 22.384 605 2136 DEC23 22.665 22.705 22.450 22.455B 22.454 -.238 207 22.692 281 2941 JAN24 ---- ---- ---- 22.895B 22.566 -.243 22.809 145 MAR24 22.915 22.915 22.755 22.555A 22.763 -.251 13 23.014 32 235 MAY24 ---- ---- ---- 23.200B 22.944 -.251 23.195 31 JLY24 ---- ---- ---- ---- 22.986 -.251 23.237 4 SEP24 ---- ---- ---- ---- 23.131 -.251 23.382 DEC24 ---- ---- ---- ---- 23.418 -.251 23.669 9 JLY25 ---- ---- ---- ---- 23.581 -.251 23.832 3 DEC25 ---- ---- ---- ---- 23.693 -.251 23.944 JLY26 ---- ---- ---- ---- 24.484 -.251 24.735 5 DEC26 ---- ---- ---- ---- 24.586 -.251 24.837 JLY27 ---- ---- ---- ---- 24.694 -.251 24.945 DEC27 ---- ---- ---- ---- 24.796 -.251 25.047 TOTAL EST.VOL VOLUME OPEN INT TOTAL 78658 118029 123906 SIL Micro Silver Futures FEB23 ---- ---- ---- 21.440A 21.661 -.208 21.869 102 MAR23 21.865 22.000 21.440 21.505B 21.677 -.213 6045 21.890 11356 6283 APR23 21.970 22.060 21.540 21.595B 21.748 -.222 167 21.970 134 114 MAY23 22.030 22.120 21.580 21.660A 21.816 -.211 1007 22.027 1429 1804 JLY23 22.160 22.245 21.775 21.770A 21.997 -.215 75 22.212 38 177 SEP23 22.365 22.365 21.970 21.965A 22.164 -.220 42 22.384 8 27 DEC23 22.425 22.425 22.425 22.245A 22.454 -.238 25 22.692 3 24 JAN24 ---- ---- 22.600A 22.555A 22.566 -.243 22.809 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7361 12968 8531 SIT SILVER TAS FUTURES MAR23 .000 .002B -.002 -.002 .000 UNCH 600 .000 MAY23 .000 .002 -.001 -.001 .000 UNCH 723 .000 JLY23 ---- ---- ---- ---- .000 UNCH 21 .000 SEP23 ---- ---- ---- ---- .000 UNCH 16 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1360 SSP FEB 23 LONDON SPOT SILVER 24 ---- ---- ---- ---- 21.671 -.194 21.865 27 ---- ---- ---- ---- 21.670 -.195 21.865 28 ---- ---- ---- ---- 21.670 -.195 21.865 SSP MAR 23 LONDON SPOT SILVER 01 ---- ---- ---- ---- 21.671 -.196 21.867 02 ---- ---- ---- ---- 21.671 -.196 21.867 03 ---- ---- ---- ---- 21.671 -.196 21.867 06 ---- ---- ---- ---- 21.671 -.196 21.867 07 ---- ---- ---- ---- 21.671 -.196 21.867 08 ---- ---- ---- ---- 21.671 -.196 21.867 09 ---- ---- ---- ---- 21.671 ---- ---- 10 ---- ---- ---- ---- 21.671 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures FEB23 ---- 126.79B 125.16A 126.79B 125.77 -.57 126.34 100 MAR23 ---- 131.02B 129.16A 129.16A 130.38 +.67 129.71 310 APR23 ---- ---- ---- ---- 129.28 -.77 130.05 205 MAY23 ---- ---- ---- ---- 128.39 -.93 129.32 20 20 JUN23 ---- ---- ---- ---- 127.55 -.70 128.25 JLY23 ---- ---- ---- ---- 127.13 -.67 127.80 AUG23 ---- ---- ---- ---- 125.85 -.67 126.52 SEP23 ---- ---- ---- ---- 124.58 -.68 125.26 OCT23 ---- ---- ---- ---- 124.58 -.64 125.22 NOV23 ---- ---- ---- ---- 123.35 -.65 124.00 DEC23 ---- ---- ---- ---- 122.13 -.65 122.78 JAN24 ---- ---- ---- ---- 121.87 -.59 122.46 FEB24 ---- ---- ---- ---- 121.12 -.65 121.77 MAR24 ---- ---- ---- ---- 120.42 -.70 121.12 APR24 ---- ---- ---- ---- 119.79 -.66 120.45 MAY24 ---- ---- ---- ---- 119.19 -.71 119.90 JUN24 ---- ---- ---- ---- 118.64 -.71 119.35 JLY24 ---- ---- ---- ---- 118.02 -.73 118.75 AUG24 ---- ---- ---- ---- 117.47 -.73 118.20 SEP24 ---- ---- ---- ---- 116.97 -.68 117.65 OCT24 ---- ---- ---- ---- 116.40 -.70 117.10 NOV24 ---- ---- ---- ---- 115.90 -.70 116.60 DEC24 ---- ---- ---- ---- 115.40 -.70 116.10 JAN25 ---- ---- ---- ---- 115.08 +.82 114.26 FEB25 ---- ---- ---- ---- 114.58 +.81 113.77 MAR25 ---- ---- ---- ---- 114.08 +.80 113.28 APR25 ---- ---- ---- ---- 113.58 +.79 112.79 MAY25 ---- ---- ---- ---- 113.08 +.78 112.30 JUN25 ---- ---- ---- ---- 112.58 +.78 111.80 JLY25 ---- ---- ---- ---- 112.08 +.77 111.31 AUG25 ---- ---- ---- ---- 111.58 -6.26 117.84 SEP25 ---- ---- ---- ---- 111.13 -6.17 117.30 OCT25 ---- ---- ---- ---- 110.68 -6.08 116.76 NOV25 ---- ---- ---- ---- 110.23 -5.99 116.22 DEC25 ---- ---- ---- ---- 109.78 -5.95 115.73 JAN26 ---- ---- ---- ---- 109.70 -3.51 113.21 FEB26 ---- ---- ---- ---- 109.25 -3.48 112.73 MAR26 ---- ---- ---- ---- 108.80 -3.44 112.24 APR26 ---- ---- ---- ---- 108.40 -3.36 111.76 MAY26 ---- ---- ---- ---- 107.99 -3.29 111.28 JUN26 ---- ---- ---- ---- 107.59 -3.21 110.80 JLY26 ---- ---- ---- ---- 107.19 -3.13 110.32 AUG26 ---- ---- ---- ---- 106.79 -3.05 109.84 SEP26 ---- ---- ---- ---- 106.39 -2.96 109.35 OCT26 ---- ---- ---- ---- 105.99 -9.77 115.76 NOV26 ---- ---- ---- ---- 105.59 -9.64 115.23 DEC26 ---- ---- ---- ---- 105.97 -4.95 110.92 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 635 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 51.70 -.05 51.75 600 MAR23 ---- ---- ---- ---- 51.80 UNCH 51.80 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1832.0 -1.0 1833.0 APR23 ---- ---- ---- ---- 1841.5 -1.0 1842.5 JUN23 ---- ---- ---- ---- 1858.3 -.9 1859.2 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.1905 -.0350 4.2255 MAY23 ---- ---- ---- ---- 4.1850 -.0270 4.2120 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 21.677 -.213 21.890 MAY23 ---- ---- ---- ---- 21.816 -.211 22.027 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 ---- ---- ---- ---- 759.00 -49.00 808.00 1675 ---- ---- ---- ---- 734.00 -49.00 783.00 1700 ---- ---- ---- ---- 709.00 -49.00 758.00 1725 ---- ---- ---- ---- 684.00 -49.00 733.00 1750 ---- ---- ---- ---- 659.00 -49.00 708.00 1775 ---- ---- ---- ---- 634.00 -49.00 683.00 1800 ---- ---- ---- ---- 609.00 -49.00 658.00 1825 ---- ---- ---- ---- 584.00 -49.00 633.00 1850 ---- ---- ---- ---- 559.00 -49.00 608.00 1875 ---- ---- ---- ---- 534.00 -49.00 583.00 1900 ---- ---- ---- ---- 509.00 -49.00 558.00 1925 ---- ---- ---- ---- 484.00 -49.00 533.00 1950 ---- ---- ---- ---- 459.00 -49.00 508.00 1975 ---- ---- ---- ---- 434.00 -49.00 483.00 2000 ---- ---- ---- ---- 409.00 -49.00 458.00 2025 ---- ---- ---- ---- 384.00 -49.00 433.00 2050 ---- ---- ---- ---- 359.00 -49.00 408.00 2075 ---- ---- ---- ---- 334.00 -49.00 383.00 2100 ---- ---- ---- ---- 309.00 -49.00 358.00 2125 ---- ---- ---- ---- 284.00 -49.00 333.00 2150 ---- ---- ---- ---- 259.00 -49.00 308.00 2175 ---- ---- ---- ---- 234.00 -49.00 283.00 2200 ---- ---- ---- ---- 209.00 -49.00 258.00 2225 ---- ---- 188.50A 188.50A 184.00 -49.00 233.00 2250 ---- ---- 149.75A 149.75A 159.00 -49.00 208.00 2275 ---- ---- 125.00A 125.00A 134.00 -49.00 183.00 2300 ---- ---- 100.25A 100.25A 109.00 -49.00 158.00 2325 ---- ---- 75.75A 75.75A 84.50 -49.00 133.50 2350 ---- ---- 52.50A 52.50A 60.75 -48.50 109.25 2375 ---- ---- 32.00A 32.00A 39.00 -46.75 85.75 2400 ---- ---- 16.75A 16.75A 21.25 -42.50 63.75 10 2425 ---- ---- 7.75A 7.75A 9.75 -34.50 44.25 10 2450 ---- ---- 3.50A 3.50A 4.00 -24.50 28.50 2475 ---- ---- 1.75A 1.75A 1.75 -15.50 17.25 2500 ---- ---- 1.00A 1.00A .75 -9.00 9.75 2525 ---- ---- 1.00A 1.00A .25 -5.25 5.50 2550 ---- ---- .75A .75A .25 -2.75 3.00 2575 ---- ---- .75A .75A .25 -1.25 1.50 2600 ---- ---- ---- ---- .25 -.50 .75 2625 ---- ---- ---- ---- .25 -.25 .50 2650 ---- ---- ---- ---- .25 UNCH .25 2675 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 774.00 -48.00 822.00 1675 ---- ---- ---- ---- 749.00 -48.00 797.00 1700 ---- ---- ---- ---- 724.00 -48.00 772.00 1725 ---- ---- ---- ---- 699.00 -48.00 747.00 1750 ---- ---- ---- ---- 674.00 -48.00 722.00 1775 ---- ---- 640.75A 640.75A 649.00 -48.00 697.00 1800 ---- ---- 615.75A 615.75A 624.00 -48.00 672.00 1825 ---- ---- 590.75A 590.75A 599.00 -48.00 647.00 1850 ---- ---- 566.00A 566.00A 574.00 -48.00 622.00 1875 ---- ---- 541.00A 541.00A 549.25 -47.75 597.00 1900 ---- ---- 516.25A 516.25A 524.50 -47.75 572.25 1925 ---- ---- 491.75A 491.75A 499.75 -47.50 547.25 1950 ---- ---- 467.00A 467.00A 475.00 -47.50 522.50 1975 ---- ---- 442.50A 442.50A 450.50 -47.50 498.00 2000 ---- ---- 418.25A 418.25A 426.25 -47.25 473.50 2025 ---- ---- 393.75A 393.75A 402.00 -47.00 449.00 2050 ---- ---- 369.75A 369.75A 378.00 -46.75 424.75 2075 ---- ---- 346.00A 346.00A 354.25 -46.25 400.50 2100 ---- ---- 322.25A 322.25A 330.50 -46.00 376.50 2125 ---- ---- 299.00A 299.00A 307.25 -45.75 353.00 2150 ---- ---- 276.25A 276.25A 284.50 -45.00 329.50 2175 ---- ---- 254.00A 254.00A 262.00 -44.50 306.50 2200 ---- ---- 232.50A 232.50A 240.00 -43.75 283.75 2225 ---- ---- 211.50A 211.50A 219.00 -42.50 261.50 2250 ---- ---- 191.50A 191.50A 198.50 -41.50 240.00 2275 ---- ---- 172.50A 172.50A 179.00 -40.25 219.25 2300 ---- ---- 154.75A 154.75A 160.50 -38.75 199.25 2325 ---- ---- 137.75A 137.75A 143.00 -37.25 180.25 2350 ---- ---- 122.00A 122.00A 126.75 -35.25 162.00 2375 ---- ---- 107.50A 107.50A 112.00 -33.00 145.00 2400 ---- ---- 94.25A 94.25A 98.25 -31.00 129.25 2425 ---- ---- 82.25A 82.25A 85.75 -28.75 114.50 2450 ---- ---- 71.50A 71.50A 74.75 -26.25 101.00 2475 ---- ---- 61.75A 61.75A 64.75 -24.00 88.75 2500 ---- ---- 53.50A 53.50A 55.75 -22.00 77.75 25 2525 ---- ---- 46.00A 46.00A 48.00 -19.75 67.75 2550 ---- ---- 39.50A 39.50A 41.25 -17.75 59.00 2575 ---- ---- 34.00A 34.00A 35.50 -15.75 51.25 2600 ---- ---- 29.25A 29.25A 30.50 -13.75 44.25 2625 ---- ---- 25.00A 25.00A 26.00 -12.25 38.25 2650 ---- ---- 21.50A 21.50A 22.50 -10.75 33.25 2675 ---- ---- 18.50A 18.50A 19.25 -9.50 28.75 2700 ---- ---- 16.00A 16.00A 16.75 -8.00 24.75 2725 ---- ---- 14.00A 14.00A 14.50 -7.00 21.50 2750 ---- ---- 12.25A 12.25A 12.50 -6.00 18.50 2775 ---- ---- 10.50A 10.50A 10.75 -5.50 16.25 2800 ---- ---- 9.25A 9.25A 9.50 -4.50 14.00 10 2825 ---- ---- 8.25A 8.25A 8.25 -4.00 12.25 2850 ---- ---- 7.25A 7.25A 7.00 -3.75 10.75 2875 ---- ---- 6.50A 6.50A 6.25 -3.00 9.25 2900 ---- ---- 6.25A 6.25A 5.50 -2.75 8.25 2925 ---- ---- 5.50A 5.50A 4.75 -2.50 7.25 2950 ---- ---- 5.00A 5.00A 4.25 -2.00 6.25 2975 ---- ---- 4.50A 4.50A 3.50 -2.00 5.50 3000 ---- ---- 4.25A 4.25A 3.25 -1.75 5.00 3025 ---- ---- 3.75A 3.75A 2.75 -1.50 4.25 3050 ---- ---- 3.50A 3.50A 2.50 -1.25 3.75 3075 ---- ---- 3.25A 3.25A 2.25 -1.25 3.50 3100 ---- ---- ---- ---- 2.00 -1.00 3.00 3125 ---- ---- ---- ---- 1.75 -1.00 2.75 3150 ---- ---- ---- ---- 1.50 -1.00 2.50 3175 ---- ---- ---- ---- 1.25 -1.00 2.25 3200 ---- ---- ---- ---- 1.25 -.75 2.00 AX MAY23 Aluminum Option CALL 1650 ---- ---- ---- ---- 785.00 -45.50 830.50 1675 ---- ---- 752.25A 752.25A 760.00 -45.50 805.50 1700 ---- ---- 727.25A 727.25A 735.00 -45.50 780.50 1725 ---- ---- 702.50A 702.50A 710.00 -45.50 755.50 1750 ---- ---- 677.50A 677.50A 685.25 -45.25 730.50 1775 ---- ---- 652.75A 652.75A 660.50 -45.25 705.75 1800 ---- ---- 628.25A 628.25A 635.75 -45.00 680.75 1825 ---- ---- 603.50A 603.50A 611.25 -44.75 656.00 1850 ---- ---- 579.00A 579.00A 586.50 -45.00 631.50 1875 ---- ---- 554.75A 554.75A 562.25 -44.50 606.75 1900 ---- ---- 530.25A 530.25A 537.75 -44.75 582.50 1925 ---- ---- 506.25A 506.25A 513.75 -44.25 558.00 1950 ---- ---- 482.25A 482.25A 489.75 -44.00 533.75 1975 ---- ---- 458.50A 458.50A 465.75 -44.00 509.75 2000 ---- ---- 434.75A 434.75A 442.25 -43.50 485.75 2025 ---- ---- 411.50A 411.50A 418.75 -43.50 462.25 2050 ---- ---- 388.50A 388.50A 395.75 -43.00 438.75 2075 ---- ---- 366.00A 366.00A 373.00 -42.50 415.50 2100 ---- ---- 343.75A 343.75A 350.75 -42.00 392.75 2125 ---- ---- 322.00A 322.00A 328.75 -41.50 370.25 2150 ---- ---- 300.75A 300.75A 307.50 -40.75 348.25 2175 ---- ---- 280.25A 280.25A 286.75 -40.00 326.75 2200 ---- ---- 260.50A 260.50A 266.75 -39.00 305.75 2225 ---- ---- 241.50A 241.50A 247.25 -38.00 285.25 2250 ---- ---- 223.00A 223.00A 228.75 -36.75 265.50 2275 ---- ---- 205.50A 205.50A 210.75 -35.75 246.50 2300 ---- ---- 189.00A 189.00A 193.75 -34.50 228.25 2325 ---- ---- 173.00A 173.00A 177.75 -33.00 210.75 2350 ---- ---- 158.25A 158.25A 162.50 -31.50 194.00 2375 ---- ---- 144.00A 144.00A 148.25 -30.00 178.25 2400 ---- ---- 131.00A 131.00A 135.00 -28.25 163.25 2425 ---- ---- 118.75A 118.75A 122.50 -26.75 149.25 2450 ---- ---- 107.50A 107.50A 110.75 -25.25 136.00 2475 ---- ---- 97.00A 97.00A 100.25 -23.50 123.75 2500 ---- ---- 87.50A 87.50A 90.25 -22.25 112.50 2525 ---- ---- 78.75A 78.75A 81.25 -20.50 101.75 2550 ---- ---- 70.75A 70.75A 73.00 -19.00 92.00 2575 ---- ---- 63.50A 63.50A 65.50 -17.75 83.25 2600 ---- ---- 57.00A 57.00A 58.75 -16.25 75.00 2625 ---- ---- 51.25A 51.25A 52.75 -14.75 67.50 2650 ---- ---- 45.75A 45.75A 47.25 -13.50 60.75 2675 ---- ---- 41.25A 41.25A 42.25 -12.50 54.75 2700 ---- ---- 37.00A 37.00A 38.00 -11.25 49.25 15 2725 ---- ---- 33.25A 33.25A 34.00 -10.50 44.50 2750 ---- ---- 29.75A 29.75A 30.50 -9.50 40.00 2775 ---- ---- 26.75A 26.75A 27.50 -8.75 36.25 2800 ---- ---- 24.25A 24.25A 24.75 -7.75 32.50 2825 ---- ---- 21.75A 21.75A 22.25 -7.25 29.50 2850 ---- ---- 19.75A 19.75A 20.00 -6.50 26.50 2875 ---- ---- 18.00A 18.00A 18.00 -6.00 24.00 2900 ---- ---- 16.25A 16.25A 16.25 -5.50 21.75 2925 ---- ---- 15.00A 15.00A 14.75 -4.75 19.50 2950 ---- ---- 13.50A 13.50A 13.25 -4.50 17.75 2975 ---- ---- 12.50A 12.50A 12.25 -4.00 16.25 3000 ---- ---- 11.50A 11.50A 11.00 -3.75 14.75 3025 ---- ---- 10.50A 10.50A 10.00 -3.50 13.50 3050 ---- ---- 9.75A 9.75A 9.25 -3.00 12.25 3075 ---- ---- 9.00A 9.00A 8.50 -2.75 11.25 3100 ---- ---- 8.50A 8.50A 7.75 -2.50 10.25 3125 ---- ---- 8.00A 8.00A 7.25 -2.25 9.50 3150 ---- ---- 7.25A 7.25A 6.50 -2.25 8.75 3175 ---- ---- 6.75A 6.75A 6.00 -2.00 8.00 3200 ---- ---- 6.25A 6.25A 5.50 -1.75 7.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .25 2200 ---- ---- ---- ---- .25 UNCH .25 2225 ---- ---- ---- ---- .25 UNCH .25 2 2250 ---- ---- ---- ---- .25 UNCH .25 2275 ---- ---- ---- ---- .25 UNCH .25 2300 ---- ---- ---- ---- .25 UNCH .25 2325 ---- ---- ---- ---- .75 UNCH .75 2 2350 ---- 2.75B ---- 2.75B 2.00 +.50 1.50 10 2375 ---- 7.25B ---- 7.25B 5.25 +2.25 3.00 2400 ---- 17.50B ---- 17.50B 12.50 +6.50 6.00 2425 ---- 32.75B ---- 32.75B 26.00 +14.50 11.50 2450 ---- 53.50B ---- 53.50B 45.25 +24.50 20.75 10 2475 ---- 76.75B ---- 76.75B 68.00 +33.50 34.50 2500 ---- 101.00B ---- 100.75B 92.00 +40.00 52.00 2525 ---- 125.50B ---- 125.50B 116.50 +43.75 72.75 2550 ---- 150.25B ---- 150.25B 141.50 +46.25 95.25 2575 ---- 175.25B ---- 175.25B 166.50 +47.75 118.75 2600 ---- 200.25B ---- 200.25B 191.50 +48.50 143.00 2625 ---- 214.25B ---- 214.25B 216.50 +48.75 167.75 2650 ---- 236.75B ---- 236.75B 241.50 +49.00 192.50 2675 ---- 259.25B ---- 259.25B 266.50 +49.00 217.50 2700 ---- 278.00B ---- 278.00B 291.50 +49.00 242.50 2725 ---- 303.00B ---- 303.00B 316.50 +49.00 267.50 2750 ---- 328.00B ---- 328.00B 341.50 +49.00 292.50 2775 ---- 353.00B ---- 353.00B 366.50 +49.00 317.50 2800 ---- ---- ---- ---- 391.50 +49.00 342.50 2825 ---- ---- ---- ---- 416.50 +49.00 367.50 2850 ---- ---- ---- ---- 441.50 +49.00 392.50 2875 ---- ---- ---- ---- 466.50 +49.00 417.50 2900 ---- ---- ---- ---- 491.50 +49.00 442.50 2925 ---- ---- ---- ---- 516.50 +49.00 467.50 2950 ---- ---- ---- ---- 541.50 +49.00 492.50 2975 ---- ---- ---- ---- 566.50 +49.00 517.50 3000 ---- ---- ---- ---- 591.50 +49.00 542.50 3025 ---- ---- ---- ---- 616.50 +49.00 567.50 3050 ---- ---- ---- ---- 641.50 +49.00 592.50 3075 ---- ---- ---- ---- 666.50 +49.00 617.50 3100 ---- ---- ---- ---- 691.50 +49.00 642.50 3125 ---- ---- ---- ---- 716.50 +49.00 667.50 3150 ---- ---- ---- ---- 741.50 +49.00 692.50 3175 ---- ---- ---- ---- 766.50 +49.00 717.50 3200 ---- ---- ---- ---- 791.50 +49.00 742.50 3225 ---- ---- ---- ---- 816.50 +49.00 767.50 3250 ---- ---- ---- ---- 841.50 +49.00 792.50 3275 ---- ---- ---- ---- 866.50 +49.00 817.50 3300 ---- ---- ---- ---- 891.50 +49.00 842.50 3325 ---- ---- ---- ---- 916.50 +49.00 867.50 3350 ---- ---- ---- ---- 941.50 +49.00 892.50 3375 ---- ---- ---- ---- 966.50 +49.00 917.50 3400 ---- ---- ---- ---- 991.50 +49.00 942.50 3425 ---- ---- ---- ---- 1016.50 +49.00 967.50 AX APR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .50 +.25 .25 1800 ---- ---- ---- ---- .50 UNCH .50 1825 ---- ---- ---- ---- .75 +.25 .50 1850 ---- ---- ---- ---- .75 UNCH .75 1875 ---- ---- ---- ---- 1.00 +.25 .75 1900 ---- ---- ---- ---- 1.25 +.25 1.00 1925 ---- ---- ---- ---- 1.75 +.50 1.25 1950 ---- ---- ---- ---- 2.25 +.75 1.50 1975 ---- ---- ---- ---- 2.75 +.75 2.00 2000 ---- ---- ---- ---- 3.25 +.75 2.50 2025 ---- 3.25B ---- 3.25B 4.00 +1.00 3.00 2050 ---- 4.00B ---- 4.00B 5.00 +1.25 3.75 2075 ---- 5.25B ---- 5.25B 6.25 +1.75 4.50 2100 ---- 6.75B ---- 6.75B 7.50 +1.75 5.75 2125 ---- 9.25B ---- 9.25B 9.25 +2.25 7.00 2150 ---- 11.25B ---- 11.25B 11.25 +2.75 8.50 2175 ---- 14.00B ---- 14.00B 13.75 +3.50 10.25 2200 ---- 17.25B ---- 17.25B 16.75 +4.25 12.50 2225 ---- 21.25B ---- 21.25B 20.50 +5.00 15.50 2250 ---- 26.00B ---- 26.00B 25.00 +6.25 18.75 30 2275 ---- 31.75B ---- 31.75B 30.50 +7.50 23.00 2300 ---- 38.75B ---- 38.50B 36.75 +9.00 27.75 2325 ---- 46.50B ---- 46.50B 44.50 +10.75 33.75 2350 ---- 55.75B ---- 55.75B 53.00 +12.50 40.50 25 2375 ---- 66.00B ---- 66.00B 63.00 +14.50 48.50 10 2400 ---- 77.75B ---- 77.75B 74.25 +16.75 57.50 2425 ---- 90.75B ---- 90.50B 86.75 +19.00 67.75 2450 ---- 104.75B ---- 104.75B 100.50 +21.25 79.25 2475 ---- 120.00B ---- 120.00B 115.50 +23.75 91.75 2500 ---- 136.50B ---- 136.50B 131.50 +25.75 105.75 2525 ---- 154.25B ---- 154.25B 148.75 +28.00 120.75 2550 ---- 172.75B ---- 172.75B 167.00 +30.25 136.75 2575 ---- 192.50B ---- 192.25B 186.00 +32.25 153.75 2600 ---- 212.75B ---- 212.75B 205.75 +34.00 171.75 2625 ---- 233.75B ---- 233.75B 226.50 +35.75 190.75 2650 ---- 255.25B ---- 255.25B 247.75 +37.25 210.50 2675 ---- 277.25B ---- 277.25B 269.50 +38.50 231.00 2700 ---- 299.75B ---- 299.75B 291.75 +39.75 252.00 2725 ---- 322.50B ---- 322.25B 314.50 +41.00 273.50 2750 ---- 345.50B ---- 345.50B 337.50 +41.75 295.75 2775 ---- 368.75B ---- 368.75B 360.75 +42.50 318.25 2800 ---- 392.25B ---- 392.25B 384.25 +43.25 341.00 2825 ---- 416.00B ---- 416.00B 408.00 +44.00 364.00 2850 ---- 440.00B ---- 440.00B 432.00 +44.50 387.50 2875 ---- 464.00B ---- 464.00B 456.00 +45.00 411.00 2900 ---- 488.25B ---- 488.25B 480.25 +45.25 435.00 2925 ---- 512.75B ---- 512.75B 504.50 +45.50 459.00 2950 ---- 537.25B ---- 537.00B 528.75 +45.75 483.00 2975 ---- 561.75B ---- 561.50B 553.25 +46.00 507.25 3000 ---- 586.25B ---- 586.25B 577.75 +46.25 531.50 3025 ---- 611.00B ---- 610.75B 602.50 +46.50 556.00 3050 ---- 635.75B ---- 635.50B 627.25 +46.75 580.50 3075 ---- 660.50B ---- 660.25B 652.00 +47.00 605.00 3100 ---- 685.25B ---- 685.00B 676.75 +47.00 629.75 3125 ---- 710.00B ---- 710.00B 701.50 +47.25 654.25 3150 ---- 734.75B ---- 734.75B 726.25 +47.25 679.00 3175 ---- 759.75B ---- 759.75B 751.25 +47.50 703.75 3200 ---- 784.50B ---- 784.50B 776.25 +47.50 728.75 AX MAY23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.00 +.25 .75 1675 ---- ---- ---- ---- 1.25 +.25 1.00 1700 ---- ---- ---- ---- 1.50 +.25 1.25 1725 ---- ---- ---- ---- 1.75 +.25 1.50 1750 ---- ---- ---- ---- 2.00 +.25 1.75 1775 ---- ---- ---- ---- 2.50 +.50 2.00 1800 ---- ---- ---- ---- 2.75 +.50 2.25 1825 ---- ---- ---- ---- 3.25 +.50 2.75 1850 ---- ---- ---- ---- 3.75 +.75 3.00 1875 ---- ---- ---- ---- 4.25 +.75 3.50 1900 ---- ---- ---- ---- 5.00 +.75 4.25 1925 ---- ---- ---- ---- 6.00 +1.25 4.75 1950 ---- 5.75B ---- 5.75B 6.75 +1.25 5.50 1975 ---- 7.00B ---- 7.00B 8.00 +1.50 6.50 2000 ---- 8.50B ---- 8.50B 9.25 +1.50 7.75 2025 ---- 10.50B ---- 10.50B 10.75 +1.75 9.00 2050 ---- 12.50B ---- 12.50B 12.75 +2.25 10.50 2075 ---- 14.75B ---- 14.75B 15.00 +2.75 12.25 2100 ---- 17.50B ---- 17.50B 17.50 +3.25 14.25 2125 ---- 20.75B ---- 20.75B 20.50 +3.75 16.75 2150 ---- 24.50B ---- 24.50B 24.25 +4.75 19.50 2175 ---- 28.75B ---- 28.75B 28.25 +5.25 23.00 2200 ---- 33.50B ---- 33.50B 33.00 +6.25 26.75 2225 ---- 39.25B ---- 39.25B 38.50 +7.25 31.25 2250 ---- 45.75B ---- 45.75B 44.75 +8.25 36.50 2275 ---- 53.00B ---- 53.00B 51.75 +9.50 42.25 2300 ---- 61.25B ---- 61.25B 59.75 +11.00 48.75 2325 ---- 70.25B ---- 70.25B 68.50 +12.25 56.25 2350 ---- 80.25B ---- 80.00B 78.00 +13.75 64.25 2375 ---- 91.00B ---- 91.00B 88.75 +15.25 73.50 2400 ---- 102.75B ---- 102.75B 100.25 +17.00 83.25 2425 ---- 115.25B ---- 115.25B 112.50 +18.50 94.00 2450 ---- 128.75B ---- 128.75B 125.75 +20.00 105.75 2475 ---- 143.25B ---- 143.25B 140.00 +21.75 118.25 2500 ---- 158.50B ---- 158.50B 155.00 +23.25 131.75 2525 ---- 174.75B ---- 174.50B 170.75 +24.75 146.00 2550 ---- 191.50B ---- 191.50B 187.25 +26.25 161.00 2575 ---- 209.25B ---- 209.25B 204.75 +27.75 177.00 2600 ---- 227.75B ---- 227.75B 222.75 +29.00 193.75 2625 ---- 247.00B ---- 247.00B 241.50 +30.25 211.25 2650 ---- 266.75B ---- 266.75B 260.75 +31.50 229.25 2675 ---- 287.25B ---- 287.00B 280.75 +32.75 248.00 2700 ---- 308.00B ---- 308.00B 301.25 +33.75 267.50 2725 ---- 329.25B ---- 329.25B 322.25 +34.75 287.50 2750 ---- 351.00B ---- 350.75B 343.75 +35.75 308.00 2775 ---- 373.00B ---- 372.75B 365.50 +36.50 329.00 2800 ---- 395.25B ---- 395.25B 387.75 +37.50 350.25 2825 ---- 417.75B ---- 417.75B 410.00 +38.00 372.00 2850 ---- 440.50B ---- 440.50B 432.75 +38.75 394.00 2875 ---- 463.50B ---- 463.50B 455.75 +39.50 416.25 2900 ---- 486.75B ---- 486.50B 478.75 +40.00 438.75 2925 ---- 510.00B ---- 510.00B 502.25 +40.50 461.75 2950 ---- 533.50B ---- 533.50B 525.75 +41.00 484.75 2975 ---- 557.25B ---- 557.00B 549.50 +41.50 508.00 3000 ---- 581.00B ---- 581.00B 573.25 +41.75 531.50 3025 ---- 605.00B ---- 604.75B 597.25 +42.00 555.25 3050 ---- 629.00B ---- 629.00B 621.50 +42.50 579.00 3075 ---- 653.25B ---- 653.00B 645.50 +42.75 602.75 3100 ---- 677.50B ---- 677.25B 669.75 +43.00 626.75 3125 ---- 701.75B ---- 701.75B 694.25 +43.25 651.00 3150 ---- 726.25B ---- 726.00B 718.50 +43.25 675.25 3175 ---- 750.75B ---- 750.50B 743.00 +43.50 699.50 3200 ---- 775.25B ---- 775.00B 767.75 +44.00 723.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 89 G1M MAR23 Gold Weekly Monday Option - Week 1 CALL 1640 ---- ---- ---- 193.40A 201.50 ---- ---- 1645 ---- 208.30B 188.40A 208.20B 196.50 -1.00 197.50 1650 ---- 204.60B 182.20A 204.60B 191.50 -1.00 192.50 1655 ---- 198.40B 178.40A 198.40B 186.50 -1.00 187.50 1660 ---- 193.40B 173.40A 193.40B 181.50 -1.00 182.50 1665 ---- 188.40B 168.40A 188.40B 176.50 -1.00 177.50 1670 ---- 183.40B 163.40A 183.20B 171.50 -1.00 172.50 1675 ---- 179.70B 157.30A 179.70B 166.50 -1.00 167.50 1680 ---- 173.40B 153.40A 172.80B 161.50 -1.00 162.50 1685 ---- 168.40B 148.30A 168.40B 156.50 -1.10 157.60 1690 ---- 163.40B 143.30A 163.40B 151.50 -1.10 152.60 1695 ---- 158.40B 138.30A 158.30B 146.60 -1.00 147.60 1700 ---- 154.70B 132.40A 154.70B 141.60 -1.00 142.60 1705 ---- 148.50B 128.30A 148.50B 136.60 -1.00 137.60 1710 ---- 143.60B 123.30A 143.40B 131.60 -1.10 132.70 1715 ---- 138.60B 118.50A 138.60B 126.70 -1.00 127.70 1720 ---- 133.60B 113.40A 133.50B 121.70 -1.10 122.80 1725 ---- 129.80B 107.60A 129.80B 116.70 -1.10 117.80 1730 ---- 123.70B 103.50A 123.70B 111.80 -1.10 112.90 1735 ---- 118.80B 98.60A 118.80B 106.90 -1.10 108.00 1740 ---- 113.80B 93.70A 113.80B 101.90 -1.10 103.00 1745 ---- 108.90B 88.80A 108.70B 97.00 -1.20 98.20 1750 ---- 105.10B 83.10A 105.10B 92.10 -1.20 93.30 1755 ---- 99.10B 78.30A 99.00B 87.20 -1.20 88.40 1760 ---- 94.20B 73.50A 94.10B 82.40 -1.20 83.60 1765 ---- 89.30B 68.80A 89.20B 77.50 -1.30 78.80 1770 ---- 85.40B 64.10A 85.40B 72.80 -1.30 74.10 1775 ---- 80.80B 59.50A 80.80B 68.00 -1.40 69.40 1780 ---- 76.00B 54.90A 76.00B 63.40 -1.30 64.70 1785 ---- 71.30B 50.50A 71.30B 58.80 -1.40 60.20 1790 ---- 66.70B 46.20A 66.60B 54.30 -1.40 55.70 1795 ---- 62.10B 42.10A 62.10B 49.90 -1.50 51.40 1800 ---- 57.60B 38.00A 57.60B 45.60 -1.60 47.20 2 1805 ---- 53.20B 34.20A 53.20B 41.50 -1.60 43.10 1810 ---- 48.90B 30.60A 48.90B 37.50 -1.60 39.10 1815 ---- 44.70B 27.10A 44.70B 33.70 -1.60 35.30 1820 ---- 40.70B 23.90A 40.70B 30.00 -1.70 31.70 1825 ---- 36.80B 20.90A 36.80B 26.60 -1.70 28.30 1830 ---- 33.20B 18.20A 33.10B 23.40 -1.70 25.10 1835 ---- 29.70B 15.70A 29.60B 20.50 -1.60 22.10 1840 ---- 26.40B 13.40A 26.40B 17.80 -1.60 19.40 1 1845 ---- 23.30B 11.40A 23.30B 15.30 -1.60 15 16.90 1 1850 15.40 20.50B 9.60A 15.80B 13.10 -1.50 1 14.60 2 1855 ---- 17.80B 8.10A 17.80B 11.10 -1.50 12.60 1860 ---- 15.50B 6.80A 15.50B 9.40 -1.40 1 10.80 5 1865 ---- 13.30B 5.60A 13.30B 7.90 -1.30 11 9.20 2 4 1870 ---- 11.40B 4.70A 11.40B 6.60 -1.20 3 7.80 3 1875 ---- 9.70B 3.90A 9.70B 5.60 -1.00 6.60 6 1880 ---- 8.20B 3.20A 8.20B 4.60 -1.00 5.60 178 1885 ---- 7.00B 2.70A 7.00B 3.90 -.90 3 4.80 18 1890 4.50 5.90B 2.20A 2.20A 3.20 -.80 6 4.00 2 13 1895 ---- 4.90B 1.90A 4.90B 2.70 -.70 3.40 9 1900 ---- 4.10B 1.60A 4.10B 2.20 -.70 1 2.90 3 10 1905 ---- 3.40B 1.30A 3.40B 1.90 -.50 2.40 33 1910 ---- 2.90B 1.10A 2.90B 1.60 -.50 2.10 3 2 1915 ---- 2.40B .90A 2.40B 1.30 -.40 1.70 10 1920 ---- 2.00B .80A 2.00B 1.10 -.40 1.50 1 1925 .80 1.60B .70A .70A .90 -.30 1 1.20 7 14 1930 ---- 1.40B .60A 1.40B .80 -.30 1.10 2 1935 ---- 1.10B .50A 1.10B .70 -.20 .90 1940 ---- .90B .50A .90B .60 -.20 1 .80 8 1945 ---- .80B .40A .80B .50 -.10 1 .60 3 1950 ---- .70B .40A .70B .40 -.20 .60 7 1955 ---- .60B .40A .60B .40 -.10 .50 3 1960 .30 .50B .30 .30 .30 -.10 1 .40 4 1965 ---- .40B ---- .40B .30 UNCH .30 6 1970 ---- .40B ---- .40B .20 -.10 .30 4 1975 ---- ---- ---- ---- .20 -.10 .30 32 1980 ---- .30B ---- .30B .20 UNCH 15 .20 2 1985 ---- ---- ---- ---- .20 UNCH .20 2 1990 ---- ---- ---- ---- .10 -.10 .20 3 1995 ---- ---- ---- ---- .10 UNCH .10 18 2000 ---- ---- ---- ---- .10 UNCH .10 56 2005 ---- ---- ---- ---- .10 UNCH .10 2 2010 ---- ---- ---- ---- .10 UNCH .10 6 2015 ---- ---- ---- ---- .10 UNCH .10 10 2020 ---- ---- ---- ---- .10 UNCH .10 5 2025 ---- ---- ---- ---- .10 UNCH .10 6 2030 ---- ---- ---- ---- .10 UNCH .10 15 2035 ---- ---- ---- ---- .10 UNCH .10 5 2040 ---- ---- ---- ---- .10 UNCH .10 36 2045 ---- ---- ---- ---- .10 UNCH .10 43 2050 ---- ---- ---- ---- .10 UNCH .10 15 2055 .10 .10 .10 .10 .10 UNCH 3 .10 8 2060 ---- ---- ---- ---- .10 UNCH .10 12 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 2 2080 ---- ---- ---- ---- .10 UNCH .10 11 2085 ---- ---- ---- ---- .10 UNCH .10 20 2090 ---- ---- ---- ---- .10 UNCH .10 2 2095 ---- ---- ---- ---- .10 UNCH .10 2100 ---- ---- ---- ---- .10 UNCH .10 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 10 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 1 2145 ---- ---- ---- ---- .10 UNCH .10 87 TOTAL EST.VOL VOLUME OPEN INT TOTAL 63 17 768 G1M MAR23 Gold Weekly Monday Option - Week 1 PUT 1640 ---- ---- ---- .20A .10 ---- ---- 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 UNCH .10 1685 ---- ---- ---- ---- .10 -.10 .20 1690 ---- ---- ---- ---- .10 -.10 .20 1695 ---- ---- ---- ---- .20 UNCH .20 1700 ---- ---- ---- ---- .20 UNCH .20 1705 ---- ---- ---- ---- .20 -.10 15 .30 1710 ---- ---- ---- ---- .20 -.10 .30 1715 ---- ---- ---- ---- .30 UNCH .30 34 1720 ---- ---- ---- ---- .30 -.10 .40 1725 ---- ---- ---- ---- .30 -.10 1 .40 1 1730 ---- ---- ---- ---- .40 -.10 .50 3 1735 ---- ---- .50A .50A .50 -.10 .60 32 1740 ---- ---- .60A .60A .50 -.20 .70 1745 ---- ---- .60A .60A .60 -.20 .80 2 1750 ---- ---- .70A .70A .70 -.20 .90 19 1755 ---- ---- .80A .80A .80 -.20 1.00 1 1760 ---- ---- .90A .90A 1.00 -.20 1.20 3 12 1765 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 1770 ---- ---- 1.20A 1.20A 1.30 -.40 1.70 1775 ---- 2.10B 1.50A 1.50A 1.60 -.40 2.00 13 35 1780 ---- 2.60B 1.70A 1.70A 1.90 -.40 1 2.30 2 1785 ---- 3.10B 2.00A 2.00A 2.30 -.50 2.80 1790 ---- 3.80B 2.40A 2.40A 2.80 -.50 3.30 5 1795 ---- 4.70B 2.80A 2.80A 3.40 -.60 4.00 1 1800 3.70 5.60B 3.30A 5.60B 4.10 -.60 1 4.70 3 9 1805 ---- 6.80B 3.90A 3.90A 5.00 -.60 5.60 1 1 1810 ---- 8.20B 4.60A 4.60A 6.00 -.70 1 6.70 11 1815 ---- 9.70B 5.40A 5.40A 7.20 -.70 7.90 5 1820 ---- 11.50B 6.40A 6.40A 8.60 -.60 9.20 14 1825 ---- 13.50B 7.50A 7.50A 10.20 -.60 10.80 10 1830 ---- 15.80B 8.80A 8.80A 12.00 -.60 11 12.60 5 23 1835 17.10 18.20B 10.30A 17.00A 14.00 -.60 9 14.60 31 1840 ---- 20.90B 12.00A 12.00A 16.30 -.60 16.90 7 1845 ---- 23.90B 13.90A 13.90A 18.80 -.50 19.30 1 4 1850 ---- 27.10B 16.10A 16.10A 21.60 -.50 1 22.10 12 23 1855 ---- 30.60B 18.50A 18.50A 24.60 -.40 25.00 5 1860 ---- 34.30B 21.10A 21.10A 27.90 -.30 28.20 11 1865 ---- 38.10B 24.00A 24.00A 31.40 -.20 31.60 12 1870 ---- 42.20B 27.10A 27.10A 35.10 -.20 35.30 14 1875 ---- 46.40B 30.40A 30.40A 39.00 -.10 39.10 14 1880 ---- 50.70B 33.90A 33.90A 43.10 UNCH 1 43.10 16 1885 ---- 55.20B 37.60A 37.60A 47.30 +.10 47.20 1 1890 ---- 59.80B 41.50A 41.50A 51.60 +.10 51.50 2 1895 ---- 64.40B 45.50A 45.50A 56.10 +.30 55.80 1 14 1900 ---- 69.10B 49.70A 49.70A 60.70 +.40 60.30 18 1905 ---- 73.80B 54.00A 54.00A 65.30 +.50 64.80 1910 ---- 78.60B 58.50A 58.50A 70.00 +.50 69.50 2 1915 ---- 82.70B 63.00A 63.00A 74.70 +.60 74.10 4 1920 ---- 87.40B 67.50A 67.50A 79.50 +.60 78.90 1925 ---- 93.20B 72.20A 72.20A 84.30 +.70 83.60 1 1930 ---- 97.30B 76.90A 76.90A 89.20 +.70 88.50 1935 ---- 102.30B 81.70A 81.70A 94.10 +.80 93.30 1940 ---- 107.20B 86.50A 86.50A 99.00 +.80 98.20 2 1945 ---- 112.00B 92.40A 92.40A 103.90 +.90 103.00 1 1950 ---- 118.00B 96.20A 96.20A 108.80 +.90 107.90 6 1955 ---- 122.10B 102.20A 102.20A 113.80 +.90 112.90 1960 ---- 126.90B 107.10A 107.10A 118.70 +.90 117.80 1965 ---- 131.90B 112.00A 112.00A 123.70 +1.00 122.70 1 1970 ---- 136.90B 116.90A 116.90A 128.60 +.90 127.70 1975 ---- 142.80B 120.70A 120.70A 133.60 +1.00 132.60 1980 ---- 146.90B 126.80A 126.80A 138.60 +1.00 137.60 1985 ---- 151.90B 131.80A 131.80A 143.60 +1.00 142.60 1990 ---- 156.90B 136.80A 136.80A 148.50 +.90 147.60 1995 ---- 161.70B 141.60A 141.60A 153.50 +1.00 152.50 2000 ---- 167.80B 145.60A 145.60A 158.50 +1.00 157.50 2005 ---- 171.80B 151.70A 151.70A 163.50 +1.00 162.50 2010 ---- 176.70B 156.80A 156.80A 168.50 +1.00 167.50 2015 ---- 181.70B 161.80A 161.80A 173.50 +1.00 172.50 2020 ---- 186.70B 166.80A 166.80A 178.50 +1.00 177.50 2025 ---- 192.80B 170.50A 170.50A 183.50 +1.00 182.50 2030 ---- 196.80B 176.80A 176.80A 188.50 +1.00 187.50 2035 ---- 201.80B 181.70A 181.70A 193.50 +1.00 192.50 2040 ---- 206.80B 186.70A 186.70A 198.50 +1.00 197.50 2045 ---- 211.80B 191.70A 191.70A 203.50 +1.00 202.50 2050 ---- 217.20B 195.40A 195.40A 208.50 +1.00 207.50 2055 ---- 221.80B 201.70A 201.70A 213.50 +1.00 212.50 2060 ---- 226.80B 206.70A 206.70A 218.50 +1.00 217.50 2065 ---- 231.80B 211.70A 211.70A 223.50 +1.00 222.50 2070 ---- 236.80B 216.70A 216.70A 228.50 +1.00 227.50 2075 ---- 241.80B 220.40A 220.40A 233.50 +1.00 232.50 2080 ---- 246.80B 226.70A 226.70A 238.50 +1.00 237.50 2085 ---- 251.80B 231.70A 231.70A 243.50 +1.00 242.50 2090 ---- 256.80B 236.70A 236.70A 248.50 +1.00 247.50 2095 ---- 261.80B 241.70A 241.70A 253.50 +1.00 252.50 2100 ---- 267.20B 246.10A 246.10A 258.50 +1.00 257.50 2105 ---- 271.80B 251.70A 251.70A 263.50 +1.00 262.50 2110 ---- 276.80B 256.70A 256.70A 268.50 +1.00 267.50 2115 ---- 281.70B 261.70A 261.70A 273.50 +1.00 272.50 2120 ---- 286.70B 266.70A 266.70A 278.50 +1.00 277.50 2125 ---- 291.70B 271.70A 271.70A 283.50 +1.00 282.50 2130 ---- 296.70B 276.70A 276.70A 288.50 +1.00 287.50 2135 ---- 301.70B 281.70A 281.70A 293.50 +1.00 292.50 2140 ---- 306.80B 286.70A 286.70A 298.50 +1.00 297.50 2145 ---- 311.70B 291.70A 291.70A 303.50 +1.00 302.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 39 426 G1W MAR23 Gold Weekly Wednesday Option - Week 1 CALL 1640 ---- ---- ---- 193.30A 201.50 ---- ---- 1645 ---- 208.30B 188.40A 208.30B 196.50 -1.00 197.50 1650 ---- 203.80B 182.80A 203.80B 191.50 -1.00 192.50 1655 ---- 198.30B 178.30A 198.30B 186.50 -1.00 187.50 1660 ---- 193.30B 173.30A 193.30B 181.50 -1.00 182.50 1665 ---- 188.40B 168.40A 188.40B 176.50 -1.00 177.50 1670 ---- 183.40B 163.30A 183.40B 171.50 -1.00 172.50 1675 ---- 179.60B 157.20A 179.60B 166.50 -1.00 167.50 1680 ---- 173.40B 153.20A 173.40B 161.50 -1.00 162.50 1685 ---- 168.40B 148.20A 168.40B 156.50 -1.00 157.50 1690 ---- 163.40B 143.40A 163.40B 151.50 -1.00 152.50 1695 ---- 158.40B 138.40A 158.00B 146.50 -1.00 147.50 1700 ---- 154.70B 132.30A 154.70B 141.50 -1.00 142.50 1705 ---- 148.40B 128.40A 148.30B 136.50 -1.00 137.50 1710 ---- 143.40B 123.30A 143.10B 131.50 -1.00 132.50 1715 ---- 138.40B 118.30A 138.40B 126.50 -1.10 127.60 1720 ---- 133.40B 113.30A 133.40B 121.50 -1.10 122.60 1725 ---- 129.70B 107.40A 129.70B 116.50 -1.10 117.60 1730 ---- 123.40B 103.30A 123.10B 111.60 -1.10 112.70 1735 ---- 118.60B 98.30A 118.60B 106.60 -1.10 107.70 1740 ---- 113.60B 93.30A 113.40B 101.60 -1.10 102.70 1745 ---- 108.60B 88.40A 108.60B 96.70 -1.10 97.80 1750 ---- 104.80B 82.60A 104.80B 91.70 -1.20 92.90 1755 ---- 98.70B 78.50A 98.70B 86.80 -1.10 87.90 1760 ---- 93.80B 73.60A 93.80B 81.90 -1.10 83.00 1765 ---- 88.80B 68.80A 88.80B 76.90 -1.20 78.10 1770 ---- 83.90B 63.10A 83.90B 72.00 -1.30 73.30 1775 ---- 80.10B 58.30A 80.10B 67.20 -1.30 68.50 1780 ---- 74.10B 53.60A 74.10B 62.40 -1.30 63.70 1785 ---- 70.10B 48.90A 70.10B 57.60 -1.40 59.00 1790 ---- 65.60B 44.30A 65.60B 52.90 -1.40 54.30 1795 ---- 60.90B 39.90A 60.90B 48.20 -1.50 49.70 1800 44.80 56.10B 35.60A 45.00B 43.70 -1.60 1 45.30 1805 ---- 51.50B 31.50A 51.50B 39.30 -1.70 41.00 1810 ---- 47.00B 27.60A 47.00B 35.00 -1.80 36.80 1815 ---- 42.60B 23.90A 42.60B 30.90 -1.90 32.80 1820 ---- 38.30B 20.50A 38.30B 27.00 -2.00 29.00 1825 ---- 34.20B 17.40A 34.20B 23.40 -2.00 25.40 1830 ---- 30.30B 14.60A 30.30B 20.00 -2.00 22.00 1835 ---- 26.60B 12.00A 26.50B 16.90 -2.00 18.90 1840 13.60 23.10B 9.80A 10.10A 14.20 -1.90 11 16.10 100 100 1845 ---- 19.90B 7.90A 19.90B 11.70 -1.90 13.60 1 1850 ---- 16.90B 6.30A 16.90B 9.60 -1.80 11.40 40 11 1855 ---- 14.30B 5.00A 14.30B 7.70 -1.70 9.40 1 5 1860 10.50 11.90B 4.00A 6.50B 6.20 -1.50 9 7.70 4 7 1865 5.80 9.90B 3.10A 6.40B 4.90 -1.40 1 6.30 5 6 1870 5.00 8.10B 2.40A 5.30B 3.90 -1.20 5 5.10 6 1875 ---- 6.50B 2.00A 6.50B 3.10 -1.00 1 4.10 2 6 1880 ---- 5.30B 1.50A 5.30B 2.40 -1.00 2 3.40 150 1885 ---- 4.20B 1.20A 4.20B 1.90 -.80 2.70 1 1890 1.90 3.30B 1.00A 1.00A 1.50 -.70 5 2.20 5 90 1895 .90 2.70B .80A .80A 1.20 -.60 2 1.80 2 1900 ---- 2.10B .60A 2.10B .90 -.50 1 1.40 13 91 1905 ---- 1.70B .50A 1.70B .70 -.50 1 1.20 2 2 1910 ---- 1.30B .40A 1.30B .60 -.30 .90 10 1915 ---- 1.00B .40A 1.00B .50 -.30 .80 6 1920 ---- .80B .30A .80B .40 -.20 7 .60 1925 ---- .70B .30A .70B .40 -.10 .50 2 13 1930 ---- ---- .30A .30A .30 -.20 .50 20 36 1935 ---- ---- .30A .30A .30 -.10 .40 1 2 1940 ---- ---- .20A .20A .20 -.10 .30 40 1945 ---- ---- .20A .20A .20 -.10 .30 1950 ---- ---- ---- ---- .20 UNCH .20 2 2 1955 ---- ---- ---- ---- .10 -.10 .20 1960 ---- ---- ---- ---- .10 -.10 .20 1965 ---- ---- ---- ---- .10 UNCH .10 1 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 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 46 197 594 G1W MAR23 Gold Weekly Wednesday Option - Week 1 PUT 1640 ---- ---- ---- .10A .10 ---- ---- 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 .10 .10 .10 .10 .10 UNCH 6 .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 UNCH .10 2 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 -.10 .20 1725 ---- ---- ---- ---- .10 -.10 .20 1730 ---- ---- ---- ---- .10 -.10 .20 1735 ---- ---- ---- ---- .20 -.10 .30 1740 ---- ---- ---- ---- .20 -.10 .30 1745 ---- ---- .30A .30A .20 -.20 .40 1750 ---- ---- ---- ---- .30 -.10 .40 2 1755 ---- ---- .40A .40A .30 -.20 .50 2 2 1760 ---- ---- .50A .50A .40 -.20 7 .60 1765 ---- ---- .60A .60A .50 -.20 .70 1 1770 ---- ---- .60A .60A .60 -.20 102 .80 1 2 1775 ---- ---- .70A .70A .70 -.30 1.00 1 1780 ---- ---- .90A .90A .90 -.30 1.20 1785 ---- ---- 1.00A 1.00A 1.10 -.40 100 1.50 1790 ---- ---- 1.20A 1.20A 1.40 -.50 1 1.90 5 1795 ---- 2.50B 1.50A 1.50A 1.80 -.50 2.30 10 1800 2.20 3.20B 1.80A 3.00 2.20 -.60 18 2.80 1 1805 ---- 4.10B 2.20A 2.20A 2.80 -.70 3.50 1 1810 ---- 5.20B 2.70A 2.70A 3.50 -.80 1 4.30 3 3 1815 ---- 6.50B 3.30A 3.30A 4.40 -.90 1 5.30 1 100 1820 7.50 8.10B 4.00A 7.80B 5.60 -.90 4 6.50 1 13 1825 ---- 9.90B 4.90A 4.90A 6.90 -1.00 7.90 103 1830 ---- 12.10B 5.90A 5.90A 8.50 -1.00 9.50 1 29 1835 ---- 14.60B 7.20A 7.20A 10.40 -1.00 11.40 11 1840 ---- 17.40B 8.70A 8.70A 12.70 -.90 13.60 108 113 1845 13.90 20.50B 10.50A 12.90A 15.20 -.90 1 16.10 11 1850 ---- 23.90B 12.60A 12.60A 18.10 -.70 18.80 3 8 1855 20.00 27.60B 15.00A 27.60B 21.20 -.70 1 21.90 11 1860 ---- 31.50B 17.60A 17.60A 24.70 -.50 25.20 3 1865 ---- 35.70B 20.50A 20.50A 28.40 -.40 28.80 1 1870 ---- 40.00B 23.70A 23.70A 32.40 -.20 32.60 6 1875 ---- 44.50B 27.20A 27.20A 36.50 -.10 36.60 12 1880 ---- 49.10B 30.90A 30.90A 40.90 +.10 40.80 1 11 1885 ---- 53.80B 34.90A 34.90A 45.40 +.20 45.20 2 21 1890 ---- 58.60B 39.00A 39.00A 49.90 +.30 49.60 2 1895 ---- 62.50B 43.30A 43.30A 54.60 +.40 54.20 3 1900 ---- 68.20B 47.70A 47.70A 59.40 +.50 58.90 1905 ---- 72.30B 52.20A 52.20A 64.20 +.60 63.60 1910 ---- 77.20B 56.90A 56.90A 69.10 +.70 68.40 1915 ---- 82.10B 61.60A 61.60A 74.00 +.80 73.20 1 1920 ---- 87.10B 66.40A 66.40A 78.90 +.80 78.10 1925 ---- 92.90B 71.20A 71.20A 83.80 +.80 83.00 1930 ---- 96.90B 77.10A 77.10A 88.80 +.90 87.90 1935 ---- 102.00B 82.00A 82.00A 93.70 +.90 92.80 1940 ---- 106.90B 86.90A 86.90A 98.70 +.90 97.80 1 1945 ---- 111.90B 91.90A 91.90A 103.60 +.90 102.70 1 1950 ---- 117.80B 95.70A 95.70A 108.60 +.90 107.70 1 1955 ---- 121.80B 101.80A 101.80A 113.60 +1.00 112.60 1960 ---- 126.80B 106.70A 106.70A 118.50 +.90 117.60 1965 ---- 131.80B 111.70A 111.70A 123.50 +.90 122.60 1970 ---- 136.70B 116.70A 116.70A 128.50 +1.00 127.50 1975 ---- 142.80B 120.50A 120.50A 133.50 +1.00 132.50 1980 ---- 146.70B 126.80A 126.80A 138.50 +1.00 137.50 1985 ---- 151.80B 131.80A 131.80A 143.50 +1.00 142.50 1990 ---- 156.80B 136.70A 136.70A 148.50 +1.00 147.50 1995 ---- 161.80B 141.70A 141.70A 153.50 +1.00 152.50 2000 ---- 167.80B 145.40A 145.40A 158.50 +1.00 157.50 2005 ---- 171.80B 151.70A 151.70A 163.50 +1.00 162.50 2010 ---- 176.80B 156.70A 156.70A 168.50 +1.00 167.50 2015 ---- 181.80B 161.70A 161.70A 173.50 +1.00 172.50 2020 ---- 186.80B 166.70A 166.70A 178.50 +1.00 177.50 2025 ---- 191.80B 170.40A 170.40A 183.50 +1.00 182.50 2030 ---- 196.80B 176.70A 176.70A 188.50 +1.00 187.50 2035 ---- 201.80B 181.70A 181.70A 193.50 +1.00 192.50 2040 ---- 206.80B 186.70A 186.70A 198.50 +1.00 197.50 2045 ---- 211.80B 191.70A 191.70A 203.50 +1.00 202.50 2050 ---- 217.20B 195.40A 195.40A 208.50 +1.00 207.50 2055 ---- 221.80B 201.70A 201.70A 213.50 +1.00 212.50 2060 ---- 226.70B 206.70A 206.70A 218.50 +1.00 217.50 2065 ---- 231.80B 211.70A 211.70A 223.50 +1.00 222.50 2070 ---- 236.80B 216.70A 216.70A 228.50 +1.00 227.50 2075 ---- 241.80B 221.70A 221.70A 233.50 +1.00 232.50 2080 ---- 246.80B 226.70A 226.70A 238.50 +1.00 237.50 2085 ---- 251.80B 231.70A 231.70A 243.50 +1.00 242.50 2090 ---- 256.70B 236.70A 236.70A 248.50 +1.00 247.50 2095 ---- 261.70B 241.70A 241.70A 253.50 +1.00 252.50 2100 ---- 267.20B 246.10A 246.10A 258.50 +1.00 257.50 2105 ---- 271.60B 251.70A 251.70A 263.50 +1.00 262.50 2110 ---- 276.70B 256.70A 256.70A 268.50 +1.00 267.50 2115 ---- 281.70B 261.70A 261.70A 273.50 +1.00 272.50 2120 ---- 286.60B 266.70A 266.70A 278.50 +1.00 277.50 2125 ---- 291.70B 271.70A 271.70A 283.50 +1.00 282.50 2130 ---- 296.70B 276.70A 276.70A 288.50 +1.00 287.50 2135 ---- 301.60B 281.70A 281.70A 293.50 +1.00 292.50 2140 ---- 306.70B 286.70A 286.70A 298.50 +1.00 297.50 2145 ---- 311.70B 291.70A 291.70A 303.50 +1.00 302.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 242 123 494 G2M MAR23 Gold Weekly Monday Option - Week 2 CALL 1640 ---- ---- ---- 193.40A 201.50 ---- ---- 1645 ---- 208.40B 188.50A 207.90B 196.60 -.90 197.50 1650 ---- 203.80B 182.30A 203.80B 191.60 -.90 192.50 1655 ---- 198.40B 178.40A 198.40B 186.60 -1.00 187.60 1660 ---- 193.40B 173.40A 193.30B 181.60 -1.00 182.60 1665 ---- 188.40B 168.30A 188.30B 176.60 -1.00 177.60 1670 ---- 183.50B 163.50A 183.50B 171.60 -1.00 172.60 1675 ---- 179.70B 157.50A 179.70B 166.70 -1.00 167.70 1680 ---- 173.60B 153.40A 173.60B 161.70 -1.00 162.70 1685 ---- 168.60B 148.40A 168.50B 156.70 -1.00 157.70 1690 ---- 163.70B 143.60A 163.30B 151.70 -1.10 152.80 1695 ---- 158.70B 138.50A 158.70B 146.80 -1.00 147.80 1700 ---- 154.90B 132.70A 154.90B 141.80 -1.10 142.90 1705 ---- 148.80B 128.80A 148.80B 136.90 -1.10 138.00 1710 ---- 143.90B 123.90A 143.50B 131.90 -1.20 133.10 1715 ---- 139.00B 119.00A 139.00B 127.00 -1.10 128.10 1720 ---- 134.00B 114.00A 134.00B 122.10 -1.20 123.30 1725 ---- 130.20B 108.30A 130.20B 117.20 -1.20 118.40 1730 ---- 124.20B 104.30A 124.20B 112.30 -1.20 113.50 1735 ---- 119.40B 98.70A 119.30B 107.50 -1.20 108.70 1740 ---- 114.50B 93.90A 114.40B 102.70 -1.20 103.90 1745 ---- 109.70B 89.20A 109.60B 97.90 -1.20 99.10 1750 ---- 105.90B 84.50A 105.90B 93.10 -1.30 94.40 1755 ---- 100.10B 79.80A 100.00B 88.40 -1.30 89.70 1760 ---- 95.40B 75.30A 95.40B 83.80 -1.30 85.10 1765 ---- 90.70B 70.80A 90.60B 79.20 -1.30 80.50 1770 ---- 85.90B 66.40A 85.80B 74.70 -1.20 75.90 1775 ---- 82.40B 62.00A 82.40B 70.20 -1.30 71.50 1780 ---- 77.90B 57.80A 77.80B 65.80 -1.30 67.10 1785 ---- 73.40B 53.70A 73.40B 61.50 -1.40 62.90 1790 ---- 69.00B 49.70A 69.00B 57.30 -1.40 58.70 1795 ---- 64.70B 45.80A 64.70B 53.30 -1.30 54.60 1800 ---- 60.50B 42.10A 60.40B 49.30 -1.40 50.70 1 1805 ---- 56.40B 38.60A 56.30B 45.50 -1.40 46.90 1810 ---- 52.40B 35.20A 52.30B 41.80 -1.40 43.20 1815 ---- 48.50B 32.00A 48.50B 38.20 -1.50 39.70 1820 ---- 44.80B 29.00A 44.80B 34.90 -1.40 36.30 1825 ---- 41.20B 26.10A 41.20B 31.70 -1.40 33.10 1830 ---- 37.80B 23.40A 37.80B 28.60 -1.50 30.10 1835 ---- 34.50B 20.90A 34.50B 25.80 -1.50 27.30 1840 19.70 31.40B 18.60A 19.50A 23.10 -1.50 1 24.60 1845 ---- 28.50B 16.50A 28.50B 20.70 -1.40 22.10 1850 ---- 25.80B 14.60A 25.80B 18.40 -1.40 19.80 27 1855 16.20 23.20B 12.80A 12.80A 16.30 -1.40 1 17.70 18 1860 ---- 20.80B 11.30A 20.80B 14.40 -1.30 15.70 1 1865 14.10 18.60B 9.90A 9.90A 12.70 -1.20 1 13.90 632 1870 ---- 16.60B 8.60A 16.60B 11.20 -1.10 12.30 2 1875 ---- 14.80B 7.50A 14.80B 9.80 -1.10 10.90 9 1880 ---- 13.10B 6.60A 13.10B 8.60 -1.00 9.60 1 1885 ---- 11.50B 5.70A 11.50B 7.50 -1.00 8.50 8 20 1890 ---- 10.10B 5.00A 10.10B 6.50 -.90 7.40 1895 ---- 8.90B 4.30A 8.90B 5.70 -.80 6.50 3 6 1900 5.90 7.80B 3.70A 3.70A 5.00 -.70 2 5.70 7 1905 3.40 6.90B 3.30A 3.50B 4.30 -.80 1 5.10 1 19 1910 ---- 6.00B 2.90A 6.00B 3.80 -.60 4.40 1 1915 ---- 5.30B 2.50A 5.30B 3.30 -.60 3.90 3 1920 ---- 4.60B 2.20A 4.60B 2.90 -.60 3.50 3 1925 ---- 4.00B 1.90A 4.00B 2.50 -.50 3.00 29 1930 ---- 3.50B 1.70A 3.50B 2.20 -.50 2.70 9 1935 ---- 3.10B 1.50A 3.10B 1.90 -.50 2.40 11 1940 ---- 2.70B 1.30A 2.70B 1.60 -.50 2.10 1 5 1945 ---- 2.30B 1.10A 2.30B 1.40 -.50 1.90 2 2 1950 ---- 2.00B 1.00A 2.00B 1.20 -.40 1.60 1 1955 ---- 1.80B .90A 1.80B 1.10 -.40 1.50 4 1960 ---- 1.50B .80A 1.50B 1.00 -.30 1.30 7 1965 ---- 1.30B .70A 1.30B .90 -.20 1.10 18 1970 ---- 1.20B .70A 1.20B .80 -.20 1.00 1 1975 ---- 1.10B .60A 1.10B .70 -.20 .90 45 1980 ---- .90B .60A .90B .60 -.20 .80 2 6 1985 ---- .80B .50A .80B .60 -.10 .70 1 6 1990 ---- .70B .50A .70B .50 -.10 .60 1995 ---- ---- .50A .50A .50 -.10 .60 2000 ---- ---- .40A .40A .40 -.10 .50 7 2005 ---- .50B ---- .50B .40 UNCH .40 3 2010 ---- ---- ---- ---- .40 UNCH .40 2015 ---- ---- ---- ---- .30 -.10 .40 1 2020 ---- ---- ---- ---- .30 UNCH .30 9 2025 ---- ---- ---- ---- .30 UNCH .30 2 2030 ---- ---- ---- ---- .30 UNCH .30 2 2035 .30 .30 .30 .30 .20 UNCH 3 .20 3 2040 ---- ---- ---- ---- .20 UNCH .20 3 2045 ---- ---- ---- ---- .20 UNCH .20 2050 ---- ---- ---- ---- .20 UNCH .20 2055 ---- .20B ---- .20B .20 +.10 .10 2060 ---- .20B ---- .20B .20 +.10 .10 9 2065 ---- ---- ---- ---- .20 +.10 .10 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 2080 ---- ---- ---- ---- .10 UNCH .10 2085 ---- ---- ---- ---- .10 UNCH .10 2 2090 ---- ---- ---- ---- .10 UNCH .10 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 18 938 G2M MAR23 Gold Weekly Monday Option - Week 2 PUT 1640 ---- ---- ---- .30A .20 ---- ---- 1645 ---- ---- ---- ---- .20 UNCH .20 1650 ---- ---- ---- ---- .30 +.10 .20 1655 ---- ---- ---- ---- .30 +.10 .20 1660 ---- ---- ---- ---- .30 UNCH .30 1665 ---- ---- ---- ---- .30 UNCH .30 1670 ---- ---- ---- ---- .30 UNCH .30 1675 ---- ---- ---- ---- .30 -.10 .40 1680 ---- ---- ---- ---- .40 UNCH .40 2 1685 ---- ---- ---- ---- .40 UNCH .40 7 1690 ---- ---- ---- ---- .40 -.10 .50 1 1695 ---- ---- ---- ---- .50 UNCH .50 1700 ---- ---- ---- ---- .50 -.10 .60 37 1705 ---- ---- .60A .60A .60 -.10 .70 1 1710 ---- ---- ---- ---- .60 -.10 .70 1715 ---- ---- ---- ---- .70 -.10 .80 3 1720 ---- ---- .80A .80A .80 -.10 .90 9 1725 ---- ---- .90A .90A .90 -.20 1.10 19 1730 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 9 1735 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1740 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 2 1745 ---- 1.90B 1.50A 1.50A 1.60 -.20 1.80 1750 ---- 2.30B 1.70A 1.70A 1.80 -.30 2.10 28 1755 ---- 2.60B 1.90A 1.90A 2.10 -.30 2.40 1 1760 ---- 3.00B 2.20A 2.20A 2.40 -.30 2.70 10 1765 ---- 3.50B 2.50A 2.50A 2.80 -.30 3.10 1770 ---- 4.10B 2.80A 2.80A 3.30 -.30 3.60 1775 ---- 4.80B 3.20A 3.20A 3.80 -.30 4.10 1 1 1780 ---- 5.50B 3.70A 3.70A 4.40 -.40 4.80 1 1785 ---- 6.30B 4.20A 4.20A 5.10 -.40 5.50 1790 ---- 7.30B 4.80A 4.80A 5.90 -.40 6.30 1 1795 ---- 8.50B 5.40A 5.40A 6.80 -.40 7.20 1 13 1800 ---- 9.80B 6.20A 6.20A 7.90 -.40 8.30 1 7 1805 ---- 11.20B 7.10A 7.10A 9.00 -.50 9.50 2 1810 ---- 12.80B 8.10A 8.10A 10.30 -.50 2 10.80 4 1815 ---- 14.60B 9.20A 9.20A 11.80 -.50 12.30 2 1820 ---- 16.50B 10.40A 10.40A 13.40 -.50 13.90 1 1 1825 15.30 18.70B 11.80A 18.60B 15.20 -.50 2 15.70 3 1830 ---- 21.00B 13.40A 13.40A 17.20 -.50 17.70 2 1835 20.40 23.40B 15.10A 17.40A 19.30 -.50 3 19.80 3 6 1840 ---- 26.10B 17.00A 17.00A 21.60 -.50 22.10 10 1845 ---- 29.00B 19.10A 19.10A 24.20 -.40 24.60 1 1850 ---- 32.10B 21.30A 21.30A 26.90 -.40 27.30 55 1855 ---- 35.30B 23.80A 23.80A 29.80 -.30 30.10 7 1860 ---- 38.80B 26.40A 26.40A 32.90 -.30 33.20 171 1865 35.60 42.40B 29.20A 42.40B 36.20 -.20 1 36.40 7 1870 ---- 46.10B 32.30A 32.30A 39.60 -.20 39.80 1 1875 ---- 50.00B 35.40A 35.40A 43.20 -.10 43.30 2 1880 ---- 54.10B 38.70A 38.70A 47.00 UNCH 47.00 1885 ---- 58.20B 42.20A 42.20A 50.90 UNCH 50.90 2 1890 ---- 62.50B 45.80A 45.80A 54.90 +.10 54.80 1895 ---- 66.80B 49.60A 49.60A 59.10 +.20 58.90 1900 ---- 71.20B 53.50A 53.50A 63.40 +.30 63.10 1905 ---- 75.80B 57.50A 57.50A 67.70 +.30 67.40 1910 ---- 80.30B 61.60A 61.60A 72.10 +.30 71.80 1915 ---- 85.00B 65.80A 65.80A 76.70 +.40 76.30 1920 ---- 89.60B 70.20A 70.20A 81.20 +.40 80.80 1925 ---- 94.40B 74.60A 74.60A 85.80 +.40 85.40 1930 ---- 99.10B 79.00A 79.00A 90.50 +.50 90.00 1935 ---- 103.90B 83.60A 83.60A 95.20 +.50 94.70 1940 ---- 108.00B 89.10A 89.10A 100.00 +.60 99.40 1945 ---- 112.80B 93.80A 93.80A 104.80 +.60 104.20 1950 ---- 118.50B 97.50A 97.50A 109.60 +.60 109.00 1955 ---- 122.50B 103.30A 103.30A 114.40 +.60 113.80 1960 ---- 127.50B 108.00A 108.00A 119.30 +.70 118.60 1965 ---- 132.40B 112.90A 112.90A 124.20 +.80 123.40 1970 ---- 137.30B 117.70A 117.70A 129.10 +.80 128.30 1975 ---- 143.10B 121.50A 121.50A 134.00 +.80 133.20 1980 ---- 147.20B 127.40A 127.40A 138.90 +.80 138.10 1985 ---- 152.20B 132.30A 132.30A 143.90 +.90 143.00 1990 ---- 157.10B 137.20A 137.20A 148.80 +.90 147.90 1995 ---- 162.10B 142.10A 142.10A 153.80 +.90 152.90 2000 ---- 167.90B 145.90A 145.90A 158.70 +.90 157.80 2005 ---- 171.90B 152.00A 152.00A 163.70 +1.00 162.70 2010 ---- 176.80B 156.90A 156.90A 168.70 +1.00 167.70 2015 ---- 181.90B 161.90A 161.90A 173.60 +.90 172.70 2020 ---- 186.90B 166.90A 166.90A 178.60 +1.00 177.60 2025 ---- 192.80B 170.70A 170.70A 183.60 +1.00 182.60 2030 ---- 196.90B 176.80A 176.80A 188.60 +1.00 187.60 2035 ---- 201.90B 181.80A 181.80A 193.60 +1.10 192.50 2040 ---- 206.70B 186.70A 186.70A 198.50 +1.00 197.50 2045 ---- 211.70B 191.70A 191.70A 203.50 +1.00 202.50 2050 ---- 217.80B 195.50A 195.50A 208.50 +1.00 207.50 2055 ---- 221.70B 201.80A 201.80A 213.50 +1.00 212.50 2060 ---- 226.60B 206.80A 206.80A 218.50 +1.00 217.50 2065 ---- 231.80B 211.80A 211.80A 223.50 +1.00 222.50 2070 ---- 236.80B 216.80A 216.80A 228.50 +1.00 227.50 2075 ---- 242.80B 220.40A 220.40A 233.50 +1.00 232.50 2080 ---- 246.80B 226.70A 226.70A 238.50 +1.00 237.50 2085 ---- 251.80B 231.70A 231.70A 243.50 +1.00 242.50 2090 ---- 256.70B 236.70A 236.70A 248.50 +1.00 247.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 7 428 G2W MAR23 Gold Weekly Wednesday Option - Week 2 CALL 1640 ---- ---- ---- 193.40A 201.50 ---- ---- 1645 ---- 208.40B 188.40A 208.40B 196.50 -1.00 197.50 1650 ---- 204.60B 182.30A 204.60B 191.50 -1.00 192.50 1655 ---- 198.40B 178.40A 198.20B 186.50 -1.00 187.50 1660 ---- 193.40B 173.30A 192.90B 181.50 -1.00 182.50 1665 ---- 188.40B 168.40A 187.90B 176.50 -1.00 177.50 1670 ---- 183.40B 163.50A 183.40B 171.50 -1.00 172.50 1675 ---- 179.70B 157.40A 179.70B 166.60 -1.00 167.60 1680 ---- 173.40B 153.30A 173.00B 161.60 -1.00 162.60 1685 ---- 168.40B 148.50A 168.30B 156.60 -1.00 157.60 1690 ---- 163.50B 143.30A 163.50B 151.60 -1.00 152.60 1695 ---- 158.50B 138.30A 158.00B 146.60 -1.10 147.70 1700 ---- 154.80B 132.50A 154.80B 141.70 -1.00 142.70 1705 ---- 148.60B 128.40A 148.50B 136.70 -1.10 137.80 1710 ---- 143.70B 123.60A 143.70B 131.80 -1.00 132.80 1715 ---- 138.70B 118.50A 138.70B 126.80 -1.10 127.90 1720 ---- 133.80B 113.60A 133.80B 121.90 -1.00 122.90 1725 ---- 129.90B 107.80A 129.90B 116.90 -1.10 118.00 1730 ---- 123.90B 103.70A 123.40B 112.00 -1.10 113.10 1735 ---- 118.90B 98.90A 118.80B 107.10 -1.10 108.20 1740 ---- 114.00B 94.00A 114.00B 102.20 -1.20 103.40 1745 ---- 109.10B 88.40A 109.10B 97.40 -1.10 98.50 1750 ---- 105.40B 83.60A 105.30B 92.50 -1.20 93.70 1755 ---- 99.40B 78.80A 99.30B 87.70 -1.20 88.90 1760 ---- 94.80B 74.10A 94.80B 82.90 -1.20 84.10 1765 ---- 90.80B 69.50A 90.80B 78.20 -1.20 79.40 1770 ---- 86.10B 64.90A 86.10B 73.50 -1.20 74.70 1775 ---- 81.40B 60.40A 81.40B 68.80 -1.30 70.10 1780 ---- 76.70B 56.00A 76.60B 64.30 -1.30 65.60 1785 ---- 72.00B 51.70A 72.00B 59.80 -1.40 61.20 1790 ---- 67.50B 47.50A 67.50B 55.40 -1.40 56.80 1795 ---- 63.00B 43.50A 63.00B 51.10 -1.50 52.60 1800 ---- 58.60B 39.60A 58.60B 46.90 -1.50 48.40 1805 ---- 54.40B 35.90A 54.30B 42.90 -1.50 44.40 1810 ---- 50.20B 32.40A 50.20B 39.10 -1.50 40.60 1815 ---- 46.20B 29.00A 46.10B 35.40 -1.50 36.90 1820 ---- 42.30B 25.90A 42.20B 31.90 -1.50 33.40 1825 ---- 38.50B 23.00A 38.50B 28.60 -1.50 30.10 1830 ---- 34.90B 20.30A 34.90B 25.50 -1.50 27.00 1835 ---- 31.60B 17.80A 31.50B 22.60 -1.50 24.10 1 1840 ---- 28.40B 15.50A 28.30B 19.90 -1.50 21.40 1845 ---- 25.30B 13.40A 25.30B 17.40 -1.50 18.90 8 1850 ---- 22.50B 11.60A 22.50B 15.20 -1.40 16.60 154 152 1855 ---- 20.00B 9.90A 20.00B 13.20 -1.40 14.60 1860 ---- 17.60B 8.50A 17.60B 11.40 -1.30 12.70 17 17 1865 11.60 15.40B 7.30A 12.50B 9.80 -1.20 3 11.00 1870 ---- 13.40B 6.20A 13.40B 8.40 -1.20 9.60 2 1875 ---- 11.70B 5.20A 11.70B 7.10 -1.10 8.20 250 1880 ---- 10.10B 4.50A 10.10B 6.10 -1.00 7.10 10 29 1885 ---- 8.70B 3.80A 8.70B 5.20 -.90 1 6.10 258 1890 ---- 7.50B 3.20A 7.50B 4.40 -.90 5.30 49 1895 ---- 6.40B 2.80A 6.40B 3.70 -.80 4.50 9 1900 ---- 5.50B 2.30A 5.50B 3.10 -.80 3.90 1 27 1905 ---- 4.70B 2.00A 4.70B 2.70 -.60 3.30 3 21 1910 ---- 4.00B 1.70A 4.00B 2.30 -.60 1 2.90 1915 ---- 3.40B 1.50A 3.40B 1.90 -.60 2.50 1920 ---- 2.90B 1.30A 2.90B 1.60 -.50 2.10 1925 ---- 2.50B 1.10A 2.50B 1.40 -.40 1.80 1930 ---- 2.10B .90A 2.10B 1.20 -.40 1.60 1935 ---- 1.80B .80A 1.80B 1.00 -.40 1.40 1940 1.00 1.50B .70A .70A .90 -.30 3 1.20 1945 ---- 1.30B .60A 1.30B .80 -.30 1.10 1950 ---- 1.10B .60A 1.10B .70 -.20 .90 12 1955 ---- 1.00B .50A 1.00B .60 -.20 .80 1960 ---- .80B .50A .80B .50 -.20 .70 1965 ---- .70B .40A .70B .40 -.20 .60 1970 ---- ---- .40A .40A .40 -.20 .60 3 1975 ---- ---- .40A .40A .30 -.20 .50 1980 ---- ---- .30A .30A .30 -.20 .50 8 1985 ---- ---- .30A .30A .30 -.10 .40 1990 ---- ---- .30A .30A .20 -.20 .40 1995 ---- ---- ---- ---- .20 -.10 .30 2000 ---- ---- ---- ---- .20 -.10 .30 2005 ---- ---- ---- ---- .20 -.10 .30 2010 ---- ---- ---- ---- .10 -.10 .20 5 2015 ---- ---- ---- ---- .10 -.10 .20 2020 ---- ---- ---- ---- .10 -.10 .20 2025 ---- ---- ---- ---- .10 -.10 .20 2030 ---- ---- ---- ---- .10 -.10 .20 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 1 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 2 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 185 854 G2W MAR23 Gold Weekly Wednesday Option - Week 2 PUT 1640 ---- ---- ---- .20A .10 ---- ---- 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 -.10 .20 1670 ---- ---- ---- ---- .20 UNCH .20 1675 ---- ---- ---- ---- .20 UNCH .20 1680 ---- ---- ---- ---- .20 UNCH .20 1685 ---- ---- ---- ---- .20 UNCH .20 1690 ---- ---- ---- ---- .20 -.10 .30 1695 ---- ---- ---- ---- .30 UNCH .30 1700 ---- ---- ---- ---- .30 -.10 .40 1705 ---- ---- ---- ---- .30 -.10 .40 2 1710 ---- ---- ---- ---- .40 -.10 .50 21 21 1715 ---- ---- ---- ---- .40 -.10 .50 1720 ---- ---- ---- ---- .50 -.10 .60 1725 ---- ---- .60A .60A .60 -.10 .70 1730 ---- ---- .70A .70A .60 -.20 .80 1735 ---- ---- .70A .70A .70 -.20 .90 1740 ---- ---- .80A .80A .80 -.20 1.00 5 1745 1.00 1.10B .90A 1.10B 1.00 -.10 1 1.10 1750 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 1755 ---- ---- 1.20A 1.20A 1.30 -.20 1.50 1760 ---- 1.80B 1.30A 1.30A 1.50 -.20 1.70 1765 ---- 2.20B 1.60A 1.60A 1.80 -.20 2.00 1770 ---- 2.60B 1.80A 1.80A 2.10 -.20 2.30 14 1775 ---- 3.10B 2.10A 2.10A 2.40 -.30 1 2.70 1780 ---- 3.70B 2.40A 2.40A 2.80 -.40 3.20 1785 ---- 4.30B 2.80A 2.80A 3.30 -.40 3.70 250 1790 ---- 5.20B 3.20A 3.20A 4.00 -.40 4.40 17 1795 ---- 6.10B 3.70A 3.70A 4.70 -.40 5.10 1800 ---- 7.20B 4.30A 4.30A 5.50 -.50 1 6.00 1 1805 ---- 8.50B 5.00A 5.00A 6.50 -.50 7.00 6 1810 ---- 10.00B 5.80A 5.80A 7.60 -.50 8.10 34 1815 ---- 11.70B 6.80A 6.80A 8.90 -.60 9.50 9 1820 ---- 13.50B 7.90A 7.90A 10.40 -.60 11.00 16 20 1825 ---- 15.60B 9.10A 9.10A 12.10 -.50 12.60 54 1830 ---- 17.90B 10.50A 10.50A 14.00 -.50 14.50 8 33 1835 ---- 20.30B 12.10A 12.10A 16.10 -.50 16.60 1840 ---- 23.00B 13.90A 13.90A 18.40 -.50 18.90 36 1845 20.30 25.90B 15.90A 18.60A 20.90 -.50 1 21.40 8 1850 ---- 29.10B 18.10A 18.10A 23.70 -.40 24.10 2 31 1855 ---- 32.40B 20.50A 20.50A 26.70 -.30 27.00 8 8 1860 ---- 36.00B 23.10A 23.10A 29.90 -.30 30.20 17 1865 ---- 39.70B 26.10A 26.10A 33.30 -.20 33.50 1870 ---- 43.70B 29.10A 29.10A 36.80 -.20 37.00 1875 ---- 47.70B 32.40A 32.40A 40.60 -.10 40.70 8 1880 ---- 52.00B 35.80A 35.80A 44.50 UNCH 44.50 1885 ---- 56.30B 39.40A 39.40A 48.60 +.10 48.50 1890 ---- 60.70B 43.10A 43.10A 52.80 +.10 52.70 1895 ---- 65.20B 47.10A 47.10A 57.10 +.20 56.90 1900 ---- 69.80B 51.10A 51.10A 61.60 +.30 61.30 1 1905 ---- 74.50B 55.30A 55.30A 66.10 +.40 65.70 1910 ---- 79.20B 59.60A 59.60A 70.70 +.40 70.30 1915 ---- 84.00B 64.00A 64.00A 75.30 +.40 74.90 1 1920 ---- 88.80B 68.50A 68.50A 80.00 +.50 79.50 1 1925 ---- 93.60B 73.10A 73.10A 84.80 +.60 84.20 1 1930 ---- 97.60B 77.70A 77.70A 89.60 +.60 89.00 1935 ---- 102.50B 82.30A 82.30A 94.40 +.60 93.80 1940 ---- 107.40B 87.10A 87.10A 99.30 +.70 98.60 1945 ---- 112.30B 91.80A 91.80A 104.20 +.80 103.40 1950 ---- 118.10B 96.60A 96.60A 109.00 +.70 108.30 1955 ---- 122.20B 102.50A 102.50A 114.00 +.80 113.20 1960 ---- 127.20B 107.30A 107.30A 118.90 +.80 118.10 1 1965 ---- 132.10B 112.20A 112.20A 123.80 +.80 123.00 1970 ---- 137.10B 117.10A 117.10A 128.80 +.90 127.90 1975 ---- 142.90B 121.00A 121.00A 133.70 +.80 132.90 1980 ---- 146.90B 127.00A 127.00A 138.70 +.90 137.80 1985 ---- 151.90B 131.90A 131.90A 143.60 +.80 142.80 1990 ---- 156.90B 136.90A 136.90A 148.60 +.90 147.70 1995 ---- 161.90B 141.80A 141.80A 153.60 +.90 152.70 2000 ---- 167.80B 145.70A 145.70A 158.60 +1.00 157.60 2005 ---- 171.90B 151.80A 151.80A 163.50 +.90 162.60 2010 ---- 176.90B 156.80A 156.80A 168.50 +.90 167.60 2015 ---- 181.70B 161.70A 161.70A 173.50 +.90 172.60 2020 ---- 186.70B 166.70A 166.70A 178.50 +.90 177.60 2025 ---- 192.80B 170.50A 170.50A 183.50 +1.00 182.50 2030 ---- 196.70B 176.80A 176.80A 188.50 +1.00 187.50 2035 ---- 201.70B 181.80A 181.80A 193.50 +1.00 192.50 2040 ---- 206.80B 186.80A 186.80A 198.50 +1.00 197.50 2045 ---- 211.80B 191.80A 191.80A 203.50 +1.00 202.50 2050 ---- 217.80B 195.50A 195.50A 208.50 +1.00 207.50 2055 ---- 221.80B 201.70A 201.70A 213.50 +1.00 212.50 2060 ---- 226.80B 206.70A 206.70A 218.50 +1.00 217.50 2065 ---- 231.80B 211.70A 211.70A 223.50 +1.00 222.50 2070 ---- 236.80B 216.70A 216.70A 228.50 +1.00 227.50 2075 ---- 241.80B 220.40A 220.40A 233.50 +1.00 232.50 2080 ---- 246.80B 226.70A 226.70A 238.50 +1.00 237.50 2085 ---- 251.80B 231.70A 231.70A 243.50 +1.00 242.50 2090 ---- 256.80B 236.70A 236.70A 248.50 +1.00 247.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 55 579 G3M MAR23 Gold Weekly Monday Option - Week 3 CALL 1640 ---- ---- ---- 193.60A 201.60 ---- ---- 1645 ---- 208.40B 188.50A 208.30B 196.60 -1.00 197.60 1650 ---- 204.70B 182.50A 204.70B 191.60 -1.00 192.60 2 1655 ---- 198.40B 178.70A 198.40B 186.60 -1.10 187.70 1660 ---- 193.50B 173.70A 193.50B 181.70 -1.00 182.70 1665 ---- 188.50B 168.80A 188.20B 176.70 -1.10 177.80 1670 ---- 183.50B 163.80A 183.50B 171.80 -1.00 172.80 1675 ---- 179.90B 157.70A 179.90B 166.80 -1.10 167.90 1680 ---- 173.60B 153.80A 173.60B 161.90 -1.00 162.90 1685 ---- 168.70B 148.90A 168.70B 157.00 -1.00 158.00 1690 ---- 163.80B 144.10A 163.80B 152.00 -1.10 153.10 1695 ---- 158.90B 139.30A 158.90B 147.10 -1.10 148.20 1700 ---- 155.20B 133.30A 155.20B 142.20 -1.10 143.30 1705 ---- 149.10B 129.50A 149.10B 137.30 -1.10 138.40 1710 ---- 144.20B 124.70A 143.80B 132.50 -1.10 133.60 1715 ---- 139.30B 119.80A 139.30B 127.60 -1.10 128.70 1720 ---- 134.40B 115.10A 134.10B 122.80 -1.10 123.90 1725 ---- 130.80B 109.30A 130.80B 118.00 -1.20 119.20 1730 ---- 124.80B 105.70A 124.80B 113.30 -1.10 114.40 1735 ---- 120.00B 100.90A 119.70B 108.50 -1.20 109.70 1740 ---- 115.30B 96.20A 115.20B 103.80 -1.20 105.00 1745 ---- 110.60B 90.70A 110.30B 99.20 -1.20 100.40 1750 ---- 107.00B 86.20A 107.00B 94.60 -1.20 95.80 1755 ---- 101.30B 81.70A 101.30B 90.10 -1.10 91.20 1760 ---- 96.90B 77.40A 96.90B 85.60 -1.20 86.80 1765 ---- 93.20B 73.10A 93.20B 81.20 -1.20 82.40 1770 ---- 88.70B 68.90A 88.70B 76.80 -1.20 78.00 1775 ---- 84.30B 64.80A 84.30B 72.50 -1.30 73.80 1780 ---- 80.00B 60.80A 79.90B 68.40 -1.20 69.60 1785 ---- 75.70B 56.90A 75.70B 64.30 -1.30 65.60 1790 ---- 71.50B 53.10A 71.50B 60.30 -1.30 61.60 1795 ---- 67.40B 49.50A 67.40B 56.50 -1.30 57.80 1800 ---- 63.40B 46.00A 63.40B 52.70 -1.30 54.00 1805 ---- 59.50B 42.60A 59.50B 49.10 -1.30 50.40 1810 ---- 55.80B 39.40A 55.70B 45.60 -1.40 47.00 1815 ---- 52.10B 36.40A 52.10B 42.20 -1.40 43.60 1820 ---- 48.60B 33.40A 48.60B 39.00 -1.40 40.40 1825 ---- 45.20B 30.70A 45.20B 36.00 -1.40 37.40 1830 ---- 41.90B 28.00A 41.90B 33.10 -1.40 34.50 1835 27.20 38.80B 25.50A 25.50A 30.30 -1.40 1 31.70 1840 ---- 35.80B 23.20A 35.80B 27.70 -1.40 29.10 1845 ---- 33.00B 21.10A 33.00B 25.30 -1.30 26.60 1850 ---- 30.30B 19.10A 30.30B 23.00 -1.30 24.30 2 2 1855 ---- 27.80B 17.20A 27.80B 20.90 -1.30 22.20 2 1 1860 ---- 25.40B 15.50A 25.40B 18.90 -1.30 20.20 1 1865 ---- 23.20B 14.00A 23.20B 17.10 -1.20 18.30 1870 12.90 21.10B 12.60A 13.40B 15.40 -1.20 2 16.60 1875 ---- 19.20B 11.30A 19.20B 13.90 -1.10 15.00 1880 ---- 17.40B 10.10A 17.40B 12.50 -1.10 13.60 1885 ---- 15.70B 9.00A 15.70B 11.20 -1.00 12.20 1 2 1890 ---- 14.20B 8.10A 14.20B 10.00 -1.00 11.00 3 55 1895 ---- 12.80B 7.20A 12.80B 9.00 -.90 9.90 1 1900 ---- 11.50B 6.40A 11.50B 8.00 -.90 8.90 6 6 1905 ---- 10.30B 5.70A 10.30B 7.10 -.90 8.00 6 6 1910 ---- 9.30B 5.10A 9.30B 6.40 -.80 7.20 1 49 1915 ---- 8.30B 4.60A 8.30B 5.70 -.80 6.50 1 8 1920 ---- 7.50B 4.10A 7.50B 5.10 -.70 5.80 11 1925 ---- 6.70B 3.60A 6.70B 4.50 -.70 5.20 2 1930 ---- 6.00B 3.20A 6.00B 4.00 -.70 4.70 1 1935 ---- 5.40B 2.90A 5.40B 3.60 -.60 4.20 1940 ---- 4.80B 2.60A 4.80B 3.20 -.50 3.70 1 1 1945 ---- 4.30B 2.30A 4.30B 2.90 -.40 3.30 1950 ---- 3.80B 2.10A 3.80B 2.60 -.40 3.00 1955 ---- 3.40B 1.90A 3.40B 2.30 -.40 2.70 1960 ---- 3.10B 1.70A 3.10B 2.10 -.30 2.40 1 1 1965 ---- 2.70B 1.50A 2.70B 1.90 -.30 2.20 1970 ---- 2.50B 1.40A 2.50B 1.70 -.20 1.90 1975 ---- 2.20B 1.30A 2.20B 1.50 -.20 1.70 1980 ---- 2.00B 1.20A 2.00B 1.40 -.20 1.60 1 1 1985 ---- 1.80B 1.10A 1.80B 1.20 -.20 1.40 1990 ---- 1.60B 1.00A 1.60B 1.10 -.20 1.30 1995 ---- 1.40B .90A 1.40B 1.00 -.10 1.10 2000 ---- 1.30B .80A 1.30B .90 -.10 1.00 2005 ---- 1.10B .80A 1.10B .80 -.10 .90 2010 ---- 1.00B .70A 1.00B .80 -.10 .90 2015 ---- .90B .70A .90B .70 -.10 .80 2020 ---- .80B .60A .80B .60 -.10 .70 2025 ---- ---- .60A .60A .60 -.10 .70 2030 ---- .70B .50A .70B .50 -.10 .60 2035 ---- ---- .50A .50A .50 -.10 .60 2040 ---- ---- ---- ---- .40 -.10 .50 2045 ---- ---- ---- ---- .40 -.10 .50 2050 ---- ---- .40A .40A .40 -.10 .50 2055 ---- ---- ---- ---- .30 -.10 .40 2060 ---- ---- ---- ---- .30 -.10 .40 2065 ---- ---- ---- ---- .30 -.10 .40 9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 25 159 G3M MAR23 Gold Weekly Monday Option - Week 3 PUT 1640 ---- ---- ---- .40A .30 ---- ---- 1645 ---- ---- ---- ---- .30 -.10 .40 2 1650 ---- ---- ---- ---- .40 UNCH .40 1655 ---- ---- ---- ---- .40 -.10 .50 2 1660 ---- ---- ---- ---- .50 UNCH .50 1665 ---- ---- ---- ---- .50 UNCH .50 7 1670 ---- ---- ---- ---- .50 -.10 .60 2 1675 ---- ---- ---- ---- .60 -.10 .70 1680 ---- ---- ---- ---- .70 UNCH .70 2 2 1685 ---- ---- ---- ---- .70 -.10 .80 1690 ---- ---- ---- ---- .80 -.10 .90 1695 ---- ---- .90A .90A .90 -.10 1.00 1700 1.10 1.10 1.00A 1.10 1.00 -.10 5 1.10 1705 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 2 3 1710 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1 1715 ---- 1.60B 1.30A 1.30A 1.40 -.10 1.50 1720 ---- 1.90B 1.50A 1.50A 1.60 -.10 1.70 1725 1.80 2.10B 1.70A 2.10B 1.80 -.10 12 1.90 1730 ---- 2.40B 1.90A 1.90A 2.00 -.20 2.20 1735 ---- 2.70B 2.10A 2.10A 2.30 -.10 2.40 1740 ---- 3.10B 2.30A 2.30A 2.60 -.20 2.80 1745 ---- 3.50B 2.60A 2.60A 2.90 -.20 3.10 1750 ---- 4.00B 2.90A 2.90A 3.30 -.20 3.50 1 1 1755 ---- 4.50B 3.30A 3.30A 3.80 -.20 4.00 1760 ---- 5.10B 3.70A 3.70A 4.30 -.20 4.50 1765 ---- 5.80B 4.10A 4.10A 4.80 -.30 5.10 1770 ---- 6.60B 4.60A 4.60A 5.50 -.20 5.70 1775 ---- 7.50B 5.20A 5.20A 6.20 -.30 6.50 1 2 1780 ---- 8.50B 5.80A 5.80A 7.00 -.30 7.30 1 1 1785 ---- 9.60B 6.50A 6.50A 7.90 -.30 8.20 18 22 1790 8.50 10.80B 7.30A 8.20A 9.00 -.30 5 9.30 1795 ---- 12.10B 8.20A 8.20A 10.10 -.30 10.40 8 300 1800 12.90 13.60B 9.20A 13.60B 11.30 -.40 49 11.70 15 15 1805 ---- 15.20B 10.30A 10.30A 12.70 -.30 13.00 1810 ---- 17.00B 11.50A 11.50A 14.20 -.40 14.60 4 1815 ---- 18.90B 12.90A 12.90A 15.80 -.40 16.20 2 1820 16.50 21.00B 14.30A 16.10A 17.60 -.40 5 18.00 2 1825 18.30 23.20B 15.90A 23.20B 19.50 -.40 13 19.90 1830 ---- 25.60B 17.60A 17.60A 21.60 -.40 22.00 2 1835 26.40 28.00B 19.50A 28.00B 23.80 -.40 1 24.20 1840 ---- 30.70B 21.50A 21.50A 26.20 -.40 26.60 1845 ---- 33.50B 23.70A 23.70A 28.80 -.30 29.10 1850 ---- 36.50B 26.00A 26.00A 31.50 -.30 31.80 1855 ---- 39.70B 28.50A 28.50A 34.40 -.20 34.60 22 22 1860 ---- 42.90B 31.10A 31.10A 37.40 -.20 37.60 1865 ---- 46.40B 33.80A 33.80A 40.50 -.20 40.70 1870 ---- 49.90B 36.80A 36.80A 43.90 -.10 44.00 1875 ---- 53.60B 39.90A 39.90A 47.30 -.10 47.40 1880 ---- 57.50B 43.10A 43.10A 50.90 UNCH 50.90 1885 ---- 61.40B 46.40A 46.40A 54.60 UNCH 54.60 1 1890 ---- 65.40B 49.90A 49.90A 58.40 UNCH 58.40 1895 ---- 69.60B 53.50A 53.50A 62.30 UNCH 62.30 1900 ---- 73.80B 57.20A 57.20A 66.40 +.10 66.30 1905 ---- 78.10B 61.00A 61.00A 70.50 +.10 70.40 1910 ---- 82.50B 64.80A 64.80A 74.70 +.20 74.50 1915 ---- 86.90B 68.90A 68.90A 79.00 +.20 78.80 1920 ---- 91.40B 73.00A 73.00A 83.40 +.30 83.10 1925 ---- 96.00B 77.30A 77.30A 87.80 +.30 87.50 2 1930 ---- 99.70B 81.50A 81.50A 92.30 +.40 91.90 1935 ---- 104.40B 85.80A 85.80A 96.90 +.50 96.40 1940 ---- 109.00B 90.30A 90.30A 101.50 +.50 101.00 1945 ---- 113.80B 94.70A 94.70A 106.10 +.50 105.60 1950 ---- 119.50B 99.30A 99.30A 110.80 +.60 110.20 1955 ---- 123.30B 103.90A 103.90A 115.50 +.60 114.90 1960 ---- 128.10B 109.70A 109.70A 120.30 +.70 119.60 1965 ---- 132.90B 114.30A 114.30A 125.10 +.70 124.40 1970 ---- 137.70B 119.00A 119.00A 129.90 +.80 129.10 1975 ---- 143.60B 122.60A 122.60A 134.70 +.80 133.90 1980 ---- 147.60B 128.60A 128.60A 139.60 +.80 138.80 1985 ---- 152.50B 133.30A 133.30A 144.40 +.80 143.60 1990 ---- 157.40B 138.20A 138.20A 149.30 +.80 148.50 1995 ---- 162.20B 143.00A 143.00A 154.20 +.90 153.30 2000 ---- 168.20B 146.60A 146.60A 159.10 +.90 158.20 2005 ---- 172.00B 152.70A 152.70A 164.00 +.90 163.10 2010 ---- 176.90B 157.60A 157.60A 169.00 +1.00 168.00 2015 ---- 181.90B 162.50A 162.50A 173.90 +.90 173.00 2020 ---- 186.90B 167.40A 167.40A 178.80 +.90 177.90 2025 ---- 192.90B 171.10A 171.10A 183.80 +1.00 182.80 2030 ---- 196.80B 177.30A 177.30A 188.70 +.90 187.80 2035 ---- 201.80B 182.20A 182.20A 193.70 +.90 192.80 2040 ---- 206.70B 187.10A 187.10A 198.60 +.90 197.70 2045 ---- 211.80B 192.10A 192.10A 203.60 +.90 202.70 2050 ---- 217.80B 195.70A 195.70A 208.60 +.90 207.70 2055 ---- 221.70B 202.00A 202.00A 213.60 +1.00 212.60 2060 ---- 226.80B 207.00A 207.00A 218.50 +.90 217.60 2065 ---- 231.60B 212.00A 212.00A 223.50 +.90 222.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 90 70 395 G3W MAR23 Gold Weekly Wednesday Option - Week 3 CALL 1640 ---- ---- ---- 193.50A 201.60 ---- ---- 1645 ---- 208.30B 188.50A 208.30B 196.60 -1.00 197.60 1650 ---- 204.70B 182.40A 204.70B 191.60 -1.00 192.60 1655 ---- 198.40B 178.50A 198.00B 186.60 -1.00 187.60 1660 ---- 193.40B 173.60A 193.40B 181.70 -1.00 182.70 1665 ---- 188.40B 168.60A 188.40B 176.70 -1.00 177.70 1670 ---- 183.50B 163.70A 183.50B 171.70 -1.00 172.70 1675 ---- 179.80B 157.60A 179.80B 166.80 -1.00 167.80 1680 ---- 173.50B 153.80A 173.20B 161.80 -1.00 162.80 1685 ---- 168.60B 148.80A 168.20B 156.90 -1.00 157.90 1690 ---- 163.60B 143.80A 163.30B 151.90 -1.10 153.00 1695 ---- 158.70B 139.00A 158.40B 147.00 -1.00 148.00 1700 ---- 155.00B 133.00A 155.00B 142.10 -1.00 143.10 1705 ---- 148.80B 129.30A 148.80B 137.20 -1.00 138.20 1710 ---- 143.90B 124.40A 143.90B 132.30 -1.00 133.30 1715 ---- 139.00B 119.50A 139.00B 127.40 -1.10 128.50 1720 ---- 134.20B 114.60A 134.20B 122.60 -1.00 123.60 1725 ---- 130.50B 108.80A 130.50B 117.70 -1.10 118.80 1730 ---- 124.40B 105.00A 124.40B 112.90 -1.10 114.00 1735 ---- 119.60B 100.30A 119.60B 108.10 -1.20 109.30 1740 ---- 114.80B 95.50A 114.80B 103.40 -1.10 104.50 1745 ---- 110.10B 90.90A 109.80B 98.70 -1.10 99.80 1750 ---- 106.50B 85.50A 106.50B 94.00 -1.20 95.20 1755 ---- 100.60B 81.00A 100.30B 89.40 -1.20 90.60 1760 ---- 96.00B 76.50A 96.00B 84.80 -1.30 86.10 1765 ---- 91.30B 72.10A 90.90B 80.30 -1.30 81.60 1770 ---- 88.00B 67.80A 88.00B 75.90 -1.30 77.20 1775 ---- 83.50B 63.70A 83.50B 71.50 -1.40 72.90 1780 ---- 79.10B 59.60A 79.10B 67.30 -1.30 68.60 1785 ---- 74.80B 55.60A 74.80B 63.10 -1.40 64.50 1790 ---- 70.50B 51.80A 70.50B 59.00 -1.40 60.40 1795 ---- 66.30B 48.00A 66.30B 55.00 -1.50 56.50 1800 ---- 62.20B 44.50A 62.20B 51.20 -1.40 52.60 1805 ---- 58.30B 41.00A 58.20B 47.50 -1.40 48.90 1810 ---- 54.40B 37.70A 54.40B 43.90 -1.50 45.40 1815 ---- 50.60B 34.60A 50.60B 40.50 -1.50 42.00 1820 ---- 47.00B 31.60A 47.00B 37.20 -1.50 38.70 1 1 1825 ---- 43.60B 28.80A 43.50B 34.10 -1.50 35.60 1 1 1830 ---- 40.20B 26.00A 40.20B 31.20 -1.40 32.60 1835 ---- 37.00B 23.50A 37.00B 28.40 -1.40 29.80 1840 ---- 34.00B 21.20A 34.00B 25.70 -1.50 27.20 1845 ---- 31.10B 19.10A 31.10B 23.30 -1.40 24.70 1850 ---- 28.40B 17.10A 28.40B 21.00 -1.40 22.40 8 8 1855 ---- 25.90B 15.30A 25.90B 18.90 -1.40 20.30 9 1860 ---- 23.50B 13.60A 23.50B 17.00 -1.30 18.30 1865 ---- 21.30B 12.10A 21.30B 15.20 -1.30 16.50 1870 ---- 19.20B 10.80A 19.20B 13.50 -1.30 14.80 1875 ---- 17.30B 9.60A 17.30B 12.00 -1.30 13.30 1880 ---- 15.60B 8.50A 15.60B 10.70 -1.20 11.90 1885 ---- 13.90B 7.50A 13.90B 9.50 -1.10 10.60 1890 ---- 12.40B 6.60A 12.40B 8.40 -1.00 9.40 1895 ---- 11.10B 5.90A 11.10B 7.50 -.90 8.40 1900 ---- 9.90B 5.20A 9.90B 6.60 -.90 1 7.50 2 2 1905 ---- 8.80B 4.60A 8.80B 5.80 -.80 6.60 1 1910 ---- 7.80B 4.00A 7.80B 5.20 -.70 1 5.90 1 1 1915 ---- 6.90B 3.60A 6.90B 4.60 -.60 5.20 1920 ---- 6.10B 3.20A 6.10B 4.00 -.60 1 4.60 1 1 1925 ---- 5.40B 2.80A 5.40B 3.60 -.50 4.10 1 1930 ---- 4.80B 2.50A 4.80B 3.20 -.50 1 3.70 1 3 1935 ---- 4.30B 2.20A 4.30B 2.80 -.40 3.20 1940 ---- 3.80B 1.90A 3.80B 2.50 -.40 2.90 1945 ---- 3.30B 1.70A 3.30B 2.20 -.40 2.60 1950 ---- 3.00B 1.50A 3.00B 1.90 -.40 2.30 1955 ---- 2.60B 1.40A 2.60B 1.70 -.40 2.10 1960 ---- 2.30B 1.30A 2.30B 1.50 -.30 1.80 1965 ---- 2.10B 1.10A 2.10B 1.30 -.40 1.70 1970 ---- 1.80B 1.00A 1.80B 1.20 -.30 1.50 1975 ---- 1.60B .90A 1.60B 1.10 -.20 1.30 1980 ---- 1.40B .90A 1.40B 1.00 -.20 1.20 1985 ---- 1.30B .80A 1.30B .90 -.20 1.10 1990 ---- 1.10B .70A 1.10B .80 -.20 1.00 1995 ---- 1.00B .70A 1.00B .70 -.20 .90 2000 ---- .90B .60A .90B .70 -.10 .80 2005 ---- .80B .60A .80B .60 -.10 .70 2010 ---- .70B .50A .70B .60 UNCH .60 9 9 2015 ---- ---- .50A .50A .50 -.10 .60 2020 ---- .60B ---- .60B .50 UNCH .50 2025 ---- ---- ---- ---- .50 UNCH .50 2030 ---- ---- ---- ---- .40 UNCH .40 2035 ---- ---- ---- ---- .40 UNCH .40 2040 ---- ---- ---- ---- .40 UNCH .40 9 11 2045 ---- ---- ---- ---- .40 +.10 .30 2050 ---- ---- ---- ---- .30 UNCH .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 33 48 G3W MAR23 Gold Weekly Wednesday Option - Week 3 PUT 1640 ---- ---- ---- .40A .30 ---- ---- 1645 ---- ---- ---- ---- .30 UNCH .30 2 1650 ---- ---- ---- ---- .30 UNCH .30 1655 ---- ---- ---- ---- .30 UNCH .30 1660 ---- ---- ---- ---- .40 UNCH .40 1665 ---- ---- ---- ---- .40 UNCH .40 1670 ---- ---- ---- ---- .50 UNCH .50 1675 ---- ---- ---- ---- .50 UNCH .50 1680 ---- ---- ---- ---- .50 -.10 .60 1685 ---- ---- ---- ---- .60 UNCH .60 1690 ---- ---- ---- ---- .70 UNCH .70 1695 ---- ---- ---- ---- .70 -.10 .80 1700 ---- ---- ---- ---- .80 UNCH .80 1705 ---- ---- ---- ---- .90 UNCH .90 1710 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1715 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1720 ---- ---- 1.20A 1.20A 1.30 -.10 1.40 1725 ---- 1.60B 1.30A 1.30A 1.40 -.10 1.50 1730 ---- 1.90B 1.50A 1.50A 1.60 -.10 1.70 1735 ---- 2.10B 1.70A 1.70A 1.80 -.20 2.00 1740 ---- 2.40B 1.90A 1.90A 2.10 -.10 2.20 1745 ---- 2.80B 2.10A 2.10A 2.40 -.10 2.50 1750 ---- 3.20B 2.30A 2.30A 2.70 -.20 2.90 1755 ---- 3.70B 2.60A 2.60A 3.10 -.20 3.30 1760 ---- 4.20B 3.00A 3.00A 3.50 -.20 3.70 1765 ---- 4.80B 3.40A 3.40A 4.00 -.30 4.30 1770 ---- 5.50B 3.80A 3.80A 4.50 -.30 4.80 6 6 1775 ---- 6.30B 4.30A 4.30A 5.20 -.30 5.50 1780 5.80 7.20B 4.80A 7.20B 5.90 -.30 5 6.20 10 10 1785 ---- 8.20B 5.50A 5.50A 6.70 -.40 7.10 5 5 1790 ---- 9.30B 6.20A 6.20A 7.60 -.40 8.00 1795 ---- 10.60B 7.00A 7.00A 8.60 -.50 9.10 1800 ---- 12.00B 7.90A 7.90A 9.80 -.40 10.20 2 1 1805 ---- 13.50B 8.90A 8.90A 11.10 -.40 11.50 1810 ---- 15.20B 10.10A 10.10A 12.50 -.50 13.00 1815 ---- 17.10B 11.30A 11.30A 14.10 -.40 14.50 1820 ---- 19.10B 12.70A 12.70A 15.80 -.40 16.20 1 1 1825 ---- 21.30B 14.20A 14.20A 17.60 -.50 18.10 1 1 1830 ---- 23.60B 15.90A 15.90A 19.70 -.40 20.10 1835 ---- 26.10B 17.70A 17.70A 21.90 -.40 22.30 1840 24.00 28.80B 19.60A 28.80B 24.30 -.40 8 24.70 8 1845 ---- 31.70B 21.80A 21.80A 26.80 -.40 27.20 1850 ---- 34.70B 24.10A 24.10A 29.50 -.40 29.90 5 8 1855 ---- 37.90B 26.50A 26.50A 32.40 -.30 32.70 2 1860 ---- 41.20B 29.10A 29.10A 35.40 -.30 35.70 1865 ---- 44.70B 31.90A 31.90A 38.60 -.30 38.90 1870 ---- 48.30B 35.00A 35.00A 42.00 -.20 42.20 1875 ---- 52.10B 38.00A 38.00A 45.50 -.20 45.70 1880 ---- 56.00B 41.30A 41.30A 49.10 -.20 49.30 1885 ---- 60.00B 44.60A 44.60A 52.90 -.10 53.00 1890 ---- 64.10B 48.10A 48.10A 56.80 UNCH 56.80 1895 ---- 68.30B 51.80A 51.80A 60.80 UNCH 60.80 1900 ---- 72.60B 55.60A 55.60A 65.00 +.20 64.80 1905 ---- 77.00B 59.40A 59.40A 69.20 +.20 69.00 1910 ---- 81.50B 63.40A 63.40A 73.50 +.30 73.20 1915 ---- 86.00B 67.60A 67.60A 77.90 +.30 77.60 1920 ---- 90.60B 71.80A 71.80A 82.40 +.40 82.00 1925 ---- 95.20B 76.00A 76.00A 86.90 +.50 86.40 1930 ---- 98.90B 80.40A 80.40A 91.50 +.50 91.00 1935 ---- 103.70B 84.80A 84.80A 96.10 +.50 95.60 1940 ---- 108.40B 89.30A 89.30A 100.80 +.60 100.20 1945 ---- 113.10B 93.80A 93.80A 105.50 +.60 104.90 1950 ---- 119.00B 98.50A 98.50A 110.20 +.60 109.60 1955 ---- 122.70B 104.30A 104.30A 115.00 +.70 114.30 1960 ---- 127.70B 109.00A 109.00A 119.80 +.70 119.10 1965 ---- 132.50B 113.70A 113.70A 124.60 +.70 123.90 1970 ---- 137.40B 118.50A 118.50A 129.50 +.80 128.70 1975 ---- 143.30B 122.10A 122.10A 134.30 +.70 133.60 1980 ---- 147.10B 128.10A 128.10A 139.20 +.70 138.50 1985 ---- 152.10B 132.90A 132.90A 144.10 +.80 143.30 1990 ---- 157.00B 137.80A 137.80A 149.10 +.90 148.20 1995 ---- 162.00B 142.60A 142.60A 154.00 +.90 153.10 2000 ---- 168.00B 146.30A 146.30A 158.90 +.90 158.00 2005 ---- 171.90B 152.40A 152.40A 163.90 +.90 163.00 2010 ---- 176.80B 157.40A 157.40A 168.80 +.90 167.90 2015 ---- 181.90B 162.30A 162.30A 173.80 +1.00 172.80 2020 ---- 186.70B 167.20A 167.20A 178.80 +1.00 177.80 2025 ---- 192.90B 170.90A 170.90A 183.70 +1.00 182.70 2030 ---- 196.90B 177.10A 177.10A 188.70 +1.00 187.70 2035 ---- 201.70B 182.10A 182.10A 193.70 +1.00 192.70 2040 ---- 206.70B 187.00A 187.00A 198.60 +1.00 197.60 2045 ---- 211.70B 192.00A 192.00A 203.60 +1.00 202.60 2050 ---- 217.80B 195.60A 195.60A 208.60 +1.00 207.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 30 44 G4M FEB23 Gold Weekly Monday Option - Week 4 CALL 1640 ---- ---- ---- 193.30A 201.50 ---- ---- 1645 ---- 208.30B 188.30A 207.80B 196.50 -1.00 197.50 1650 ---- 203.80B 182.80A 203.80B 191.50 -1.00 192.50 1655 ---- 198.30B 178.30A 197.90B 186.50 -1.00 187.50 1660 ---- 193.30B 173.40A 193.00B 181.50 -1.00 182.50 1665 ---- 188.30B 168.20A 187.70B 176.50 -1.00 177.50 1670 ---- 183.30B 163.30A 182.90B 171.50 -1.00 172.50 1675 ---- 178.30B 158.20A 178.30B 166.50 -1.00 167.50 1680 ---- 173.30B 153.20A 173.30B 161.60 -.90 162.50 1685 ---- 168.30B 148.20A 168.00B 156.60 -.90 157.50 1690 ---- 163.40B 143.20A 163.40B 151.60 -.90 152.50 1695 ---- 158.40B 138.20A 158.40B 146.60 -.90 147.50 1700 ---- 154.60B 132.20A 154.60B 141.60 -.90 142.50 1705 ---- 148.40B 128.20A 148.40B 136.60 -.90 137.50 1710 ---- 143.40B 123.20A 143.40B 131.60 -1.00 132.60 1715 ---- 138.40B 118.40A 138.40B 126.60 -1.00 127.60 1720 ---- 133.40B 113.30A 133.30B 121.60 -1.00 122.60 1725 ---- 129.70B 107.30A 129.70B 116.60 -1.00 117.60 1 1730 ---- 123.40B 103.30A 123.30B 111.60 -1.00 112.60 1735 ---- 118.40B 98.30A 118.10B 106.60 -1.00 107.60 1740 ---- 113.40B 93.30A 113.40B 101.60 -1.00 102.60 1745 ---- 108.40B 88.20A 108.40B 96.60 -1.00 97.60 1750 ---- 104.70B 82.40A 104.70B 91.60 -1.00 92.60 1755 ---- 98.40B 78.30A 98.10B 86.60 -1.10 87.70 1760 ---- 93.60B 73.30A 93.60B 81.60 -1.10 82.70 1765 ---- 88.60B 68.30A 88.60B 76.70 -1.10 77.80 1770 ---- 83.60B 63.40A 83.50B 71.70 -1.20 72.90 1775 ---- 79.80B 57.70A 79.80B 66.80 -1.20 68.00 1780 ---- 73.90B 53.80A 73.80B 61.90 -1.20 63.10 1785 ---- 68.80B 48.00A 68.80B 57.00 -1.30 58.30 1790 ---- 63.90B 43.20A 63.90B 52.10 -1.40 53.50 1795 ---- 59.10B 38.50A 59.10B 47.30 -1.50 48.80 1800 ---- 55.30B 34.00A 55.30B 42.60 -1.50 44.10 1 1805 ---- 50.50B 29.60A 50.50B 37.90 -1.70 39.60 1 1810 ---- 45.80B 25.40A 45.80B 33.40 -1.80 35.20 1815 ---- 41.20B 21.40A 41.20B 29.00 -1.90 30.90 1 1820 ---- 36.70B 17.70A 36.60B 24.80 -2.10 26.90 1825 ---- 32.30B 14.40A 32.30B 20.90 -2.20 23.10 1830 ---- 28.10B 11.50A 28.10B 17.30 -2.20 19.50 1835 17.30 24.10B 9.00A 14.90B 14.00 -2.30 2 16.30 1840 ---- 20.40B 6.90A 20.30B 11.10 -2.30 13.40 1 2 1845 12.50 17.00B 5.20A 17.00B 8.60 -2.30 3 10.90 21 25 1850 9.80 13.90B 3.90A 6.50B 6.60 -2.10 17 8.70 6 32 1855 6.40 11.20B 2.90A 2.90A 5.00 -1.90 11 6.90 4 13 1860 5.50 8.90B 2.10A 5.70B 3.70 -1.70 25 5.40 5 6 1865 ---- 6.90B 1.60A 6.90B 2.70 -1.50 4.20 1 4 1870 3.70 5.30B 1.20A 1.20A 2.00 -1.20 38 3.20 21 22 1875 2.60 4.00B .90A .90A 1.50 -1.00 23 2.50 390 305 1880 .90 3.00B .70A .70A 1.10 -.80 3 1.90 22 36 1885 ---- 2.20B .50A 2.20B .80 -.60 24 1.40 6 1890 .50 1.70B .40A .40A .60 -.50 2 1.10 31 1895 ---- 1.20B .30A .30A .50 -.40 .90 4 5 1900 ---- .90B .30A .90B .40 -.30 15 .70 19 16 1905 ---- .70B .20A .70B .30 -.20 .50 4 13 1910 ---- .50B .20A .50B .20 -.20 .40 1915 ---- .40B .20A .40B .20 -.10 .30 14 1920 .20 .30B .20 .20 .10 -.10 1 .20 5 6 1925 ---- ---- ---- ---- .10 -.10 .20 19 28 1930 ---- ---- ---- ---- .10 UNCH .10 1 5 1935 ---- ---- ---- ---- .10 UNCH .10 1 1940 ---- ---- ---- ---- .10 UNCH .10 3 9 1945 ---- ---- ---- ---- .10 UNCH .10 6 1950 ---- ---- ---- ---- .10 UNCH .10 39 1955 ---- ---- ---- ---- .10 UNCH .10 255 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 .10 3 16 2000 ---- ---- ---- ---- .10 UNCH .10 22 2005 ---- ---- ---- ---- .10 UNCH .10 8 2010 ---- ---- ---- ---- .10 UNCH .10 31 2015 ---- ---- ---- ---- .10 UNCH .10 7 2020 ---- ---- ---- ---- .10 UNCH .10 2 5 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 .10 .10 .10 .10 UNCH 3 .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 167 531 1463 G4M FEB23 Gold Weekly Monday Option - Week 4 PUT 1640 ---- ---- ---- .10A .10 ---- ---- 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 4 1690 ---- ---- ---- ---- .10 UNCH .10 3 3 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 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 129 1745 ---- ---- ---- ---- .10 UNCH .10 9 1750 .20 .20 .20 .20 .10 -.10 2 .20 5 1755 ---- ---- ---- ---- .10 -.10 .20 3 1760 ---- ---- ---- ---- .10 -.10 .20 1 1765 .30 .30 .30 .30 .20 -.10 4 .30 4 5 1770 ---- ---- ---- ---- .20 -.20 .40 4 20 1775 ---- ---- .40A .40A .30 -.20 15 .50 15 19 1780 ---- ---- .50A .50A .40 -.20 .60 2 3 1785 .70 .70 .50A .70 .50 -.30 2 .80 24 1790 ---- ---- .60A .60A .60 -.40 1.00 2 2 1795 .80 1.10B .70A 1.10B .80 -.50 10 1.30 2 24 1800 .80 1.70 .80 1.50A 1.10 -.60 8 1.70 8 145 1805 ---- 2.20B 1.10A 1.10A 1.40 -.70 2.10 2 22 1810 ---- 3.00B 1.40A 1.40A 1.90 -.80 2.70 2 1 1815 ---- 4.00B 1.80A 1.80A 2.50 -1.00 2 3.50 68 25 1820 3.80 5.30B 2.30A 5.10B 3.30 -1.10 4 4.40 2 1825 ---- 7.00B 2.90A 2.90A 4.40 -1.20 5.60 6 9 1830 5.30 9.20B 3.70A 4.80A 5.80 -1.20 6 7.00 9 11 1835 ---- 11.60B 4.70A 4.70A 7.50 -1.30 8.80 2 14 1840 ---- 14.40B 6.00A 6.00A 9.60 -1.30 10.90 9 12 1845 ---- 17.70B 7.60A 7.60A 12.10 -1.30 13.40 2 2 1850 10.30 21.40B 9.60A 14.80A 15.10 -1.10 13 16.20 17 52 1855 ---- 25.40B 11.90A 11.90A 18.40 -1.00 19.40 3 1860 ---- 29.70B 14.50A 14.50A 22.20 -.70 22.90 5 26 1865 ---- 34.10B 17.60A 17.60A 26.20 -.40 26.60 1 15 1870 ---- 38.70B 20.90A 20.90A 30.50 -.20 30.70 16 1875 ---- 43.50B 24.70A 24.70A 35.00 +.10 34.90 1 20 1880 ---- 47.90B 28.60A 28.60A 39.60 +.20 39.40 5 1885 43.50 52.30B 32.90A 32.90A 44.30 +.40 3 43.90 7 1890 ---- 57.10B 37.30A 37.30A 49.10 +.50 48.60 4 1895 ---- 62.10B 41.80A 41.80A 54.00 +.70 53.30 1 1900 57.70 67.90B 46.50A 46.50A 58.90 +.80 1 58.10 4 1905 ---- 72.00B 51.20A 51.20A 63.80 +.80 63.00 2 1910 ---- 77.00B 57.10A 57.10A 68.70 +.90 67.80 5 1915 ---- 81.90B 62.00A 62.00A 73.70 +.90 72.80 1 1920 ---- 86.70B 66.90A 66.90A 78.60 +.90 77.70 13 1925 ---- 92.80B 70.70A 70.70A 83.60 +1.00 82.60 1930 ---- 96.70B 76.80A 76.80A 88.60 +1.00 87.60 5 1935 ---- 101.80B 81.70A 81.70A 93.60 +1.00 92.60 9 1940 ---- 106.80B 86.70A 86.70A 98.60 +1.00 97.60 14 1945 ---- 111.80B 91.70A 91.70A 103.60 +1.00 102.60 67 1950 ---- 117.80B 95.50A 95.50A 108.60 +1.00 107.60 9 1955 ---- 121.80B 101.70A 101.70A 113.60 +1.00 112.60 2 1960 ---- 126.80B 106.70A 106.70A 118.60 +1.00 117.60 2 1965 ---- 131.80B 111.70A 111.70A 123.60 +1.00 122.60 3 1970 ---- 136.80B 116.70A 116.70A 128.60 +1.00 127.60 1975 ---- 141.80B 120.40A 120.40A 133.60 +1.00 132.60 1980 ---- 146.80B 126.70A 126.70A 138.60 +1.10 137.50 1985 ---- 151.80B 131.70A 131.70A 143.60 +1.10 142.50 1990 ---- 156.80B 136.70A 136.70A 148.60 +1.10 147.50 1995 ---- 161.80B 141.70A 141.70A 153.60 +1.10 152.50 2000 ---- 167.20B 145.40A 145.40A 158.60 +1.10 157.50 2005 ---- 171.80B 151.70A 151.70A 163.50 +1.00 162.50 2010 ---- 176.80B 156.70A 156.70A 168.50 +1.00 167.50 2015 ---- 181.80B 161.70A 161.70A 173.50 +1.00 172.50 2020 ---- 186.80B 166.70A 166.70A 178.50 +1.00 177.50 2025 ---- 191.80B 170.40A 170.40A 183.50 +1.00 182.50 2030 ---- 196.80B 176.70A 176.70A 188.50 +1.00 187.50 2035 ---- 201.80B 181.70A 181.70A 193.50 +1.00 192.50 2040 ---- 206.60B 186.70A 186.70A 198.50 +1.00 197.50 2045 ---- 211.70B 191.70A 191.70A 203.50 +1.00 202.50 2050 ---- 217.20B 196.10A 196.10A 208.50 +1.00 207.50 2055 ---- 221.70B 201.70A 201.70A 213.50 +1.00 212.50 2060 ---- 226.70B 206.70A 206.70A 218.50 +1.00 217.50 2065 ---- 231.60B 211.70A 211.70A 223.50 +1.00 222.50 2070 ---- 236.70B 216.70A 216.70A 228.50 +1.00 227.50 2075 ---- 241.80B 221.70A 221.70A 233.50 +1.00 232.50 2080 ---- 246.60B 226.70A 226.70A 238.50 +1.00 237.50 2085 ---- 251.80B 231.70A 231.70A 243.50 +1.00 242.50 2090 ---- 256.80B 236.70A 236.70A 248.50 +1.00 247.50 2095 ---- 261.70B 241.70A 241.70A 253.50 +1.00 252.50 2100 ---- 267.20B 246.10A 246.10A 258.50 +1.00 257.50 2105 ---- 271.70B 251.70A 251.70A 263.50 +1.00 262.50 2110 ---- 276.70B 256.70A 256.70A 268.50 +1.00 267.50 2115 ---- 281.60B 261.70A 261.70A 273.50 +1.00 272.50 2120 ---- 286.60B 266.70A 266.70A 278.50 +1.00 277.50 2125 ---- 291.70B 271.70A 271.70A 283.50 +1.00 282.50 2130 ---- 296.60B 276.70A 276.70A 288.50 +1.00 287.50 2135 ---- 301.70B 281.70A 281.70A 293.50 +1.00 292.50 2140 ---- 306.70B 286.70A 286.70A 298.50 +1.00 297.50 2145 ---- 311.60B 291.70A 291.70A 303.50 +1.00 302.50 2150 ---- 317.20B 296.10A 296.10A 308.50 +1.00 307.50 2155 ---- 321.70B 301.70A 301.70A 313.50 +1.00 312.50 2160 ---- 326.70B 306.70A 306.70A 318.50 +1.00 317.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 70 164 787 G4W FEB23 Gold Weekly Wednesday Option - Week 4 CALL 1640 ---- ---- ---- 200.60A 201.50 ---- ---- 1645 ---- 208.80B 195.60A 208.80B 196.50 -1.10 197.60 1650 ---- 204.00B 190.50A 204.00B 191.50 -1.10 192.60 1655 ---- 198.80B 185.60A 198.80B 186.50 -1.10 187.60 1660 ---- 193.80B 180.60A 193.80B 181.50 -1.10 182.60 1665 ---- 188.80B 175.60A 188.80B 176.50 -1.10 177.60 1670 ---- 183.80B 170.60A 183.80B 171.50 -1.10 172.60 1675 ---- 178.80B 165.60A 178.80B 166.50 -1.10 167.60 1680 ---- 173.80B 160.60A 173.80B 161.50 -1.10 162.60 1685 ---- 168.80B 155.60A 168.80B 156.50 -1.10 157.60 1690 ---- 163.80B 150.60A 163.80B 151.50 -1.10 152.60 1695 ---- 158.80B 145.60A 158.80B 146.50 -1.10 147.60 1700 ---- 154.00B 140.50A 154.00B 141.50 -1.10 142.60 1705 ---- 148.80B 135.60A 148.80B 136.50 -1.10 137.60 1710 ---- 143.80B 130.60A 143.80B 131.50 -1.10 132.60 1715 ---- 138.80B 125.60A 138.80B 126.50 -1.10 127.60 1720 ---- 133.80B 120.60A 133.80B 121.50 -1.10 122.60 1725 ---- 128.80B 115.60A 128.80B 116.50 -1.10 117.60 1730 ---- 123.80B 110.60A 123.80B 111.50 -1.10 112.60 1735 ---- 118.80B 105.60A 118.80B 106.50 -1.10 107.60 1740 ---- 113.80B 100.60A 113.80B 101.50 -1.10 102.60 1745 ---- 108.80B 95.60A 108.80B 96.50 -1.10 97.60 1750 ---- 104.00B 90.50A 104.00B 91.50 -1.10 92.60 1755 ---- 98.80B 85.60A 98.80B 86.50 -1.10 87.60 1760 ---- 93.80B 80.60A 93.80B 81.50 -1.10 82.60 1765 ---- 88.80B 75.60A 88.60B 76.50 -1.10 77.60 1770 ---- 83.80B 70.60A 83.80B 71.50 -1.10 72.60 1775 ---- 78.80B 65.60A 78.80B 66.50 -1.10 67.60 1780 ---- 73.80B 60.60A 73.80B 61.50 -1.10 62.60 1785 ---- 68.80B 55.60A 68.80B 56.50 -1.10 57.60 1790 ---- 63.90B 50.60A 63.90B 51.50 -1.10 52.60 1795 ---- 58.90B 45.60A 58.90B 46.50 -1.10 47.60 1800 ---- 54.60B 40.10A 54.60B 41.50 -1.10 42.60 1805 ---- 48.80B 35.60A 48.60B 36.50 -1.10 37.60 1810 ---- 43.80B 30.60A 43.60B 31.50 -1.20 32.70 1815 ---- 38.80B 25.40A 38.60B 26.50 -1.40 27.90 3 1820 ---- 33.90B 20.40A 33.80B 21.50 -1.60 23.10 1 1 1825 ---- 29.70B 14.80A 29.70B 16.50 -2.10 1 18.60 1 4 1830 ---- 24.00B 10.40A 23.90B 11.50 -2.80 14.30 1 1835 9.60 19.90B 5.00A 12.00B 6.50 -4.00 9 10.50 1 22 1840 9.10 15.20B 1.10A 1.80 1.50 -5.70 25 7.20 21 22 1845 5.80 10.70B .10A .10A .00 -4.70 137 4.70 37 24 1850 2.90 7.00 .10 .10 .00 -2.80 161 2.80 1090 119 1855 1.10 3.80B .10 .10 .00 -1.60 30 1.60 151 56 1860 .80 1.90B .10 .10 .00 -.90 37 .90 159 69 1865 .20 .80B .10A .10A .00 -.50 1 .50 14 18 1870 .30 .40 .10 .10 .00 -.30 5 .30 145 116 1875 ---- ---- ---- ---- .00 -.10 .10 41 74 1880 .10 .10 .10 .10 .00 -.10 1 .10 24 27 1885 .10 .10 .10 .10 .00 -.10 2 .10 10 16 1890 ---- ---- ---- ---- .00 -.10 3 .10 18 1895 ---- ---- ---- ---- .00 -.10 .10 3 1900 ---- ---- ---- ---- .00 -.10 .10 1 52 1905 ---- ---- ---- ---- .00 -.10 .10 15 1910 ---- ---- ---- ---- .00 -.10 .10 7 25 1915 ---- ---- ---- ---- .00 -.10 .10 7 1920 ---- ---- ---- ---- .00 -.10 .10 2 16 1925 ---- ---- ---- ---- .00 -.10 .10 26 1930 ---- ---- ---- ---- .00 -.10 .10 11 1935 ---- ---- ---- ---- .00 -.10 .10 5 1940 ---- ---- ---- ---- .00 -.10 .10 65 1945 ---- ---- ---- ---- .00 -.10 .10 5 1950 ---- ---- ---- ---- .00 -.10 .10 9 1955 ---- ---- ---- ---- .00 -.10 .10 1960 ---- ---- ---- ---- .00 -.10 .10 2 1965 ---- ---- ---- ---- .00 -.10 .10 4 1970 ---- ---- ---- ---- .00 -.10 .10 1 1975 ---- ---- ---- ---- .00 -.10 .10 9 1980 ---- ---- ---- ---- .00 -.10 .10 1985 ---- ---- ---- ---- .00 -.10 .10 1990 ---- ---- ---- ---- .00 -.10 .10 1995 ---- ---- ---- ---- .00 -.10 .10 2000 ---- ---- ---- ---- .00 -.10 .10 6 2005 ---- ---- ---- ---- .00 -.10 .10 2010 ---- ---- ---- ---- .00 -.10 .10 2015 ---- ---- ---- ---- .00 -.10 .10 2020 ---- ---- ---- ---- .00 -.10 .10 1 2025 ---- ---- ---- ---- .00 -.10 .10 2030 ---- ---- ---- ---- .00 -.10 .10 2035 ---- ---- ---- ---- .00 -.10 .10 2040 ---- ---- ---- ---- .00 -.10 .10 1 2045 ---- ---- ---- ---- .00 -.10 .10 2050 ---- ---- ---- ---- .00 -.10 .10 2055 ---- ---- ---- ---- .00 -.10 .10 5 2060 ---- ---- ---- ---- .00 -.10 .10 2065 ---- ---- ---- ---- .00 -.10 .10 2070 ---- ---- ---- ---- .00 -.10 .10 2075 ---- ---- ---- ---- .00 -.10 .10 2080 ---- ---- ---- ---- .00 -.10 .10 2085 ---- ---- ---- ---- .00 -.10 .10 2090 ---- ---- ---- ---- .00 -.10 .10 1 2095 ---- ---- ---- ---- .00 -.10 .10 1 2100 ---- ---- ---- ---- .00 -.10 .10 2105 ---- ---- ---- ---- .00 -.10 .10 2110 ---- ---- ---- ---- .00 -.10 .10 2115 ---- ---- ---- ---- .00 -.10 .10 2120 ---- ---- ---- ---- .00 -.10 .10 45 2125 ---- ---- ---- ---- .00 -.10 .10 14 2130 ---- ---- ---- ---- .00 -.10 .10 2 2135 ---- ---- ---- ---- .00 -.10 .10 2140 ---- ---- ---- ---- .00 -.10 .10 2145 ---- ---- ---- ---- .00 -.10 .10 2150 ---- ---- ---- ---- .00 -.10 .10 2155 ---- ---- ---- ---- .00 -.10 .10 2160 ---- ---- ---- ---- .00 -.10 .10 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 412 1707 921 G4W FEB23 Gold Weekly Wednesday Option - Week 4 PUT 1640 ---- ---- ---- .10A .00 ---- ---- 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 1675 ---- ---- ---- ---- .00 -.10 .10 1680 ---- ---- ---- ---- .00 -.10 .10 1685 ---- ---- ---- ---- .00 -.10 .10 1690 ---- ---- ---- ---- .00 -.10 .10 2 1695 ---- ---- ---- ---- .00 -.10 .10 37 1700 ---- ---- ---- ---- .00 -.10 .10 1705 ---- ---- ---- ---- .00 -.10 .10 15 1710 ---- ---- ---- ---- .00 -.10 .10 1715 ---- ---- ---- ---- .00 -.10 .10 9 1720 ---- ---- ---- ---- .00 -.10 .10 1725 ---- ---- ---- ---- .00 -.10 .10 1730 ---- ---- ---- ---- .00 -.10 .10 1735 ---- ---- ---- ---- .00 -.10 .10 1 1740 ---- ---- ---- ---- .00 -.10 .10 7 1745 ---- ---- ---- ---- .00 -.10 .10 1750 ---- ---- ---- ---- .00 -.10 .10 5 1755 ---- ---- ---- ---- .00 -.10 .10 5 1760 ---- ---- ---- ---- .00 -.10 .10 1765 ---- ---- ---- ---- .00 -.10 .10 1 7 1770 ---- ---- ---- ---- .00 -.10 .10 1 4 1775 ---- ---- ---- ---- .00 -.10 .10 29 1780 ---- ---- ---- ---- .00 -.10 .10 6 1785 ---- ---- ---- ---- .00 -.10 .10 1 5 1790 ---- ---- ---- ---- .00 -.10 .10 6 16 1795 ---- ---- ---- ---- .00 -.10 .10 2 5 1800 ---- ---- ---- ---- .00 -.10 .10 1 51 1805 ---- ---- ---- ---- .00 -.10 .10 6 16 1810 ---- ---- .10A .10A .00 -.20 .20 6 10 1815 .20 .20 .10 .10 .00 -.40 8 .40 7 74 1820 ---- ---- .10A .10A .00 -.60 2 .60 25 26 1825 .30 .30 .10 .10 .00 -1.10 36 1.10 26 24 1830 ---- ---- .10A .10A .00 -1.80 19 1.80 83 94 1835 1.80 1.80 .10 .10 .00 -3.00 114 3.00 46 36 1840 3.50 3.70B .10A .10A .00 -4.70 32 4.70 81 44 1845 5.60 6.50B 1.30A 2.20A 3.50 -3.70 157 7.20 39 38 1850 2.70 10.30B 2.50A 7.10A 8.50 -1.80 24 10.30 378 77 1855 11.10 14.60B 4.40A 14.40B 13.50 -.60 9 14.10 32 16 1860 ---- 19.50B 7.50A 7.50A 18.50 +.10 18.40 4 18 1865 ---- 24.60B 11.40A 11.40A 23.50 +.50 23.00 4 9 1870 22.10 29.40B 15.90A 29.20B 28.50 +.70 3 27.80 5 4 1875 ---- 34.90B 20.60A 20.60A 33.50 +.90 32.60 13 1880 ---- 39.40B 26.20A 26.20A 38.50 +.90 37.60 1 4 1885 ---- 44.40B 31.20A 31.20A 43.50 +.90 42.60 3 1890 ---- 49.40B 36.30A 36.30A 48.50 +.90 47.60 1 1895 ---- 54.40B 41.20A 41.20A 53.50 +.90 52.60 30 1900 ---- 59.60B 45.40A 45.40A 58.50 +.90 57.60 2 1905 ---- 64.40B 51.20A 51.20A 63.50 +.90 62.60 1910 ---- 69.40B 56.30A 56.30A 68.50 +.90 67.60 6 1915 ---- 74.40B 61.30A 61.30A 73.50 +.90 72.60 1920 ---- 79.40B 66.20A 66.20A 78.50 +.90 77.60 3 1925 ---- 84.40B 70.40A 70.40A 83.50 +.90 82.60 2 1930 ---- 89.40B 76.10A 76.10A 88.50 +.90 87.60 2 1935 ---- 94.40B 81.10A 81.10A 93.50 +.90 92.60 1 1940 ---- 99.40B 86.10A 86.10A 98.50 +.90 97.60 1945 ---- 104.40B 91.10A 91.10A 103.50 +.90 102.60 1950 ---- 109.50B 96.00A 96.00A 108.50 +.90 107.60 1955 ---- 114.40B 101.10A 101.10A 113.50 +.90 112.60 1960 ---- 119.40B 106.10A 106.10A 118.50 +.90 117.60 1965 ---- 124.40B 111.10A 111.10A 123.50 +.90 122.60 1970 ---- 129.40B 116.10A 116.10A 128.50 +.90 127.60 1 1975 ---- 134.40B 121.20A 121.20A 133.50 +.90 132.60 1980 ---- 139.40B 126.20A 126.20A 138.50 +.90 137.60 1985 ---- 144.40B 131.20A 131.20A 143.50 +.90 142.60 1990 ---- 149.40B 136.20A 136.20A 148.50 +.90 147.60 1995 ---- 154.40B 141.20A 141.20A 153.50 +.90 152.60 2000 ---- 159.50B 146.00A 146.00A 158.50 +.90 157.60 2005 ---- 164.40B 151.20A 151.20A 163.50 +.90 162.60 2010 ---- 169.40B 156.20A 156.20A 168.50 +.90 167.60 2015 ---- 174.40B 161.20A 161.20A 173.50 +.90 172.60 2020 ---- 179.40B 166.20A 166.20A 178.50 +.90 177.60 2025 ---- 184.40B 171.20A 171.20A 183.50 +.90 182.60 2030 ---- 189.40B 176.20A 176.20A 188.50 +.90 187.60 2035 ---- 194.40B 181.20A 181.20A 193.50 +.90 192.60 2040 ---- 199.40B 186.20A 186.20A 198.50 +.90 197.60 2045 ---- 204.40B 191.20A 191.20A 203.50 +.90 202.60 2050 ---- 209.50B 196.00A 196.00A 208.50 +.90 207.60 2055 ---- 214.40B 201.20A 201.20A 213.50 +.90 212.60 2060 ---- 219.40B 206.20A 206.20A 218.50 +.90 217.60 2065 ---- 224.40B 211.20A 211.20A 223.50 +.90 222.60 2070 ---- 229.40B 216.20A 216.20A 228.50 +.90 227.60 2075 ---- 234.40B 221.20A 221.20A 233.50 +.90 232.60 2080 ---- 239.40B 226.20A 226.20A 238.50 +.90 237.60 2085 ---- 244.40B 231.20A 231.20A 243.50 +.90 242.60 2090 ---- 249.40B 236.20A 236.20A 248.50 +.90 247.60 2095 ---- 254.40B 241.20A 241.20A 253.50 +.90 252.60 2100 ---- 259.50B 246.00A 246.00A 258.50 +.90 257.60 2105 ---- 264.40B 251.20A 251.20A 263.50 +.90 262.60 2110 ---- 269.40B 256.20A 256.20A 268.50 +.90 267.60 2115 ---- 274.40B 261.20A 261.20A 273.50 +.90 272.60 2120 ---- 279.40B 266.20A 266.20A 278.50 +.90 277.60 2125 ---- 284.40B 271.20A 271.20A 283.50 +.90 282.60 2130 ---- 289.40B 276.20A 276.20A 288.50 +.90 287.60 2135 ---- 294.40B 281.20A 281.20A 293.50 +.90 292.60 2140 ---- 299.40B 286.20A 286.20A 298.50 +.90 297.60 2145 ---- 304.40B 291.20A 291.20A 303.50 +.90 302.60 2150 ---- 309.50B 296.00A 296.00A 308.50 +.90 307.60 2155 ---- 314.40B 301.20A 301.20A 313.50 +.90 312.60 2160 ---- 319.40B 306.20A 306.20A 318.50 +.90 317.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 404 755 758 OG MAR23 Gold Option CALL 1000 ---- 854.00B 832.70A 854.00B 841.60 -1.00 842.60 1025 ---- 828.80B 807.80A 828.80B 816.60 -1.00 817.60 1050 ---- 804.00B 782.70A 804.00B 791.60 -1.00 792.60 1075 ---- 778.80B 757.80A 778.40B 766.60 -1.00 767.60 1100 ---- 754.00B 732.70A 754.00B 741.60 -1.00 742.60 1125 ---- 728.60B 707.80A 728.60B 716.60 -1.00 717.60 1150 ---- 704.00B 682.70A 704.00B 691.60 -1.00 692.60 1175 ---- 678.80B 657.80A 678.40B 666.60 -1.00 667.60 1200 ---- 654.00B 632.70A 654.00B 641.60 -1.00 642.60 1225 ---- 628.90B 607.80A 628.90B 616.60 -1.00 617.60 1250 ---- 604.00B 582.70A 604.00B 591.60 -1.00 592.60 1275 ---- 578.90B 557.80A 578.90B 566.60 -1.00 567.60 1300 ---- 554.00B 532.70A 554.00B 541.60 -1.00 542.60 50 1325 ---- 528.80B 507.80A 528.60B 516.60 -1.00 517.60 1350 ---- 504.00B 482.70A 504.00B 491.60 -1.00 492.60 1360 ---- 493.80B 472.80A 493.40B 481.60 -1.00 482.60 1370 ---- 483.80B 462.80A 483.60B 471.60 -1.00 472.60 1375 ---- 478.90B 457.80A 478.90B 466.60 -1.00 467.60 1380 ---- 473.90B 452.80A 473.90B 461.60 -1.00 462.60 1390 ---- 463.70B 442.80A 463.70B 451.60 -1.00 452.60 1400 ---- 454.00B 432.70A 454.00B 441.60 -1.00 442.60 1410 ---- 443.90B 422.80A 443.90B 431.60 -1.00 432.60 1420 ---- 433.90B 412.80A 433.90B 421.60 -1.00 422.60 1425 ---- 428.80B 407.80A 428.60B 416.60 -1.00 417.60 1430 ---- 423.80B 402.80A 423.40B 411.60 -1.00 412.60 1440 ---- 413.80B 392.80A 413.60B 401.60 -1.00 402.60 1450 ---- 404.00B 382.70A 404.00B 391.60 -1.00 392.60 1460 ---- 393.80B 372.80A 393.60B 381.60 -1.00 382.60 1465 ---- 388.80B 367.80A 388.60B 376.60 -1.00 377.60 1470 ---- 383.80B 362.80A 383.60B 371.60 -1.00 372.60 1475 ---- 378.80B 357.80A 378.60B 366.60 -1.00 367.60 1480 ---- 373.80B 352.80A 373.80B 361.60 -1.00 362.60 1485 ---- 368.80B 347.80A 368.40B 356.60 -1.00 357.60 1490 ---- 363.90B 342.80A 363.50B 351.60 -1.00 352.60 1495 ---- 358.80B 337.80A 358.40B 346.60 -1.00 347.60 1500 ---- 354.00B 332.70A 354.00B 341.60 -1.00 342.60 1505 ---- 348.80B 327.80A 348.40B 336.60 -1.00 337.60 1510 ---- 343.80B 322.80A 343.60B 331.60 -1.00 332.60 1515 ---- 338.80B 317.80A 338.80B 326.60 -1.00 327.60 1520 ---- 333.80B 312.80A 333.60B 321.60 -1.00 322.60 1525 ---- 328.90B 307.80A 328.70B 316.60 -1.00 317.60 1 1530 ---- 323.70B 302.80A 323.70B 311.60 -1.00 312.60 1535 ---- 318.70B 297.80A 318.70B 306.60 -1.00 307.60 1540 ---- 313.90B 292.80A 313.50B 301.60 -1.00 302.60 1545 ---- 308.70B 287.80A 308.70B 296.60 -1.00 297.60 1550 ---- 304.00B 282.70A 304.00B 291.60 -1.00 292.60 1555 ---- 298.70B 277.80A 298.60B 286.60 -1.00 287.60 1560 ---- 293.80B 272.80A 293.60B 281.60 -1.00 282.60 1565 ---- 288.70B 267.80A 288.70B 276.60 -1.00 277.60 1570 ---- 283.90B 262.80A 283.70B 271.60 -1.00 272.60 1575 ---- 278.60B 257.80A 278.10B 266.60 -1.00 267.60 1580 ---- 273.80B 252.80A 273.60B 261.60 -1.00 262.60 1585 ---- 268.80B 247.80A 268.60B 256.60 -1.00 257.60 1590 ---- 263.80B 242.80A 263.60B 251.60 -1.00 252.60 1595 ---- 258.80B 237.80A 258.60B 246.60 -1.00 247.60 1600 ---- 254.00B 232.70A 254.00B 241.60 -1.00 242.60 1605 ---- 248.80B 227.80A 248.60B 236.60 -1.00 237.60 1610 ---- 243.70B 222.80A 243.70B 231.60 -1.00 232.60 1615 ---- 238.80B 217.80A 238.80B 226.60 -1.00 227.60 1 1620 ---- 233.70B 212.80A 233.70B 221.60 -1.00 222.60 1625 ---- 228.70B 207.80A 228.70B 216.60 -1.00 217.60 1630 ---- 223.70B 202.80A 223.70B 211.60 -1.00 212.60 1635 ---- 218.70B 197.80A 218.70B 206.60 -1.00 207.60 1640 ---- 213.90B 192.80A 213.90B 201.60 -1.00 202.60 1645 ---- 208.80B 187.80A 208.70B 196.60 -1.00 197.60 1650 ---- 204.00B 182.70A 204.00B 191.60 -1.00 192.60 1655 ---- 198.80B 177.80A 198.80B 186.60 -1.00 187.60 9 1660 ---- 193.90B 172.80A 193.90B 181.60 -1.00 182.60 1665 ---- 188.80B 167.80A 188.70B 176.60 -1.00 177.60 1670 ---- 183.90B 162.80A 183.90B 171.60 -1.00 172.60 4 1675 ---- 178.80B 157.80A 178.80B 166.60 -1.00 167.60 65 1680 ---- 173.90B 152.80A 173.90B 161.60 -1.00 162.60 185 1685 ---- 168.80B 147.80A 168.80B 156.60 -1.00 157.60 18 1690 ---- 163.80B 142.80A 163.80B 151.60 -1.00 152.60 203 1695 ---- 158.80B 137.80A 158.80B 146.60 -1.00 147.60 1700 ---- 154.00B 132.70A 154.00B 141.60 -1.00 142.60 262 1705 ---- 148.80B 127.80A 148.80B 136.60 -1.00 137.60 12 1710 ---- 143.80B 122.80A 143.80B 131.60 -1.00 132.60 12 1715 ---- 138.80B 117.80A 138.80B 126.60 -1.00 127.60 5 1720 ---- 133.80B 112.80A 133.80B 121.60 -1.00 122.60 22 1725 ---- 128.80B 107.80A 128.80B 116.60 -1.00 117.60 308 1730 ---- 123.80B 102.80A 123.80B 111.60 -1.00 112.60 18 1735 ---- 118.80B 97.80A 118.80B 106.60 -1.00 107.60 32 1740 ---- 113.80B 92.80A 113.80B 101.60 -1.00 102.60 16 1745 ---- 108.80B 87.80A 108.80B 96.60 -1.00 97.60 271 1750 91.90 104.60B 82.20A 82.20A 91.60 -1.00 5 92.60 518 1755 ---- 98.80B 77.80A 98.80B 86.60 -1.00 87.60 31 1760 ---- 93.80B 72.80A 93.80B 81.60 -1.00 82.60 158 1765 ---- 88.80B 67.80A 88.80B 76.60 -1.10 77.70 410 1770 ---- 83.80B 62.80A 83.80B 71.60 -1.10 72.70 213 1775 ---- 79.70B 57.30A 79.70B 66.60 -1.10 67.70 944 1780 ---- 73.80B 52.80A 73.80B 61.60 -1.20 62.80 157 1785 ---- 68.80B 47.80A 68.80B 56.60 -1.20 57.80 807 1790 ---- 63.90B 42.90A 63.90B 51.70 -1.20 52.90 6 43 1795 ---- 59.00B 38.00A 59.00B 46.70 -1.30 48.00 55 1800 43.40 54.80B 32.60A 32.60A 41.80 -1.30 5 43.10 6 3415 1805 39.20 49.10B 27.80A 41.40B 36.90 -1.40 2 38.30 2 45 1810 ---- 44.20B 23.00A 44.20B 32.00 -1.60 33.60 2 296 1815 28.10 39.30B 18.50A 21.40B 27.20 -1.80 57 29.00 611 1820 17.50 35.20B 14.20A 19.70B 22.50 -2.10 2 24.60 5 393 1825 21.30 30.50B 10.40A 10.40A 18.00 -2.40 60 20.40 13 574 1830 19.00 25.80B 7.10A 7.10A 13.80 -2.70 9 16.50 11 112 1835 10.70 21.30B 4.60A 5.00 10.10 -2.80 80 12.90 6 263 1840 9.50 17.10B 2.80A 3.00 7.00 -2.80 184 9.80 38 455 1845 9.20 13.30B 1.50 1.70 4.60 -2.60 1019 7.20 121 166 1850 6.20 9.90B .90 .90 2.80 -2.40 2401 5.20 1528 2542 1855 3.60 7.20B .50 .50 1.70 -2.00 609 3.70 223 541 1860 2.60 4.90B .40 .40A 1.00 -1.60 768 2.60 469 491 1865 2.10 3.30B .30 .30 .60 -1.20 278 1.80 508 560 1870 .90 2.10B .20A .20A .40 -.80 179 1.20 158 816 1875 .80 1.40B .20 .20 .30 -.60 377 .90 719 2837 1880 .70 .90B .10 .10 .20 -.40 164 .60 360 876 1885 .50 .60 .10A .10A .20 -.20 93 .40 41 589 1890 .30 .30 .10 .10 .10 -.20 30 .30 36 707 1895 .20 .30 .10 .10 .10 -.10 27 .20 126 337 1900 .10 .10 .10 .10 .10 -.10 45 .20 413 4739 1905 .20 .20 .10 .10 .10 UNCH 19 .10 60 457 1910 ---- ---- ---- ---- .10 UNCH 1 .10 9 1358 1915 ---- ---- ---- ---- .10 UNCH 1 .10 11 300 1920 ---- ---- ---- ---- .10 UNCH 1 .10 17 731 1925 .10 .10 .10 .10 .10 UNCH 2 .10 11 3606 1930 ---- ---- ---- ---- .10 UNCH .10 226 1514 1935 ---- ---- ---- ---- .10 UNCH .10 245 1940 ---- ---- ---- ---- .10 UNCH .10 63 839 1945 ---- ---- ---- ---- .10 UNCH .10 103 473 1950 ---- ---- ---- ---- .10 UNCH .10 4448 1955 ---- ---- ---- ---- .10 UNCH .10 486 1960 ---- ---- ---- ---- .10 UNCH .10 200 1144 1965 ---- ---- ---- ---- .10 UNCH .10 1071 1970 ---- ---- ---- ---- .10 UNCH .10 711 1975 ---- ---- ---- ---- .10 UNCH .10 2706 1980 ---- ---- ---- ---- .10 UNCH .10 1 434 1985 ---- ---- ---- ---- .10 UNCH .10 186 1990 ---- ---- ---- ---- .10 UNCH .10 659 1995 ---- ---- ---- ---- .10 UNCH .10 519 2000 ---- ---- ---- ---- .10 UNCH 1 .10 41 6018 2005 ---- ---- ---- ---- .10 UNCH .10 457 2010 .10 .10 .10 .10 .10 UNCH 1 .10 293 2015 ---- ---- ---- ---- .10 UNCH .10 247 2020 ---- ---- ---- ---- .10 UNCH .10 1148 2025 ---- ---- ---- ---- .10 UNCH .10 796 2030 ---- ---- ---- ---- .10 UNCH .10 1465 2035 ---- ---- ---- ---- .10 UNCH .10 277 2040 ---- ---- ---- ---- .10 UNCH .10 616 2045 ---- ---- ---- ---- .10 UNCH .10 304 2050 ---- ---- ---- ---- .10 UNCH 1 .10 8 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 .10 5 4520 2105 ---- ---- ---- ---- .10 UNCH .10 362 2110 ---- ---- ---- ---- .10 UNCH .10 352 2115 ---- ---- ---- ---- .10 UNCH .10 131 2120 ---- ---- ---- ---- .10 UNCH .10 13 198 2125 ---- ---- ---- ---- .10 UNCH .10 384 2130 ---- ---- ---- ---- .10 UNCH .10 157 2135 ---- ---- ---- ---- .10 UNCH .10 45 2140 ---- ---- ---- ---- .10 UNCH .10 136 2145 ---- ---- ---- ---- .10 UNCH .10 654 2150 ---- ---- ---- ---- .10 UNCH .10 3 1714 2155 ---- ---- ---- ---- .10 UNCH .10 16 2160 ---- ---- ---- ---- .10 UNCH .10 88 2165 ---- ---- ---- ---- .10 UNCH .10 214 2170 .10 .10 .10 .10 .10 UNCH 3 .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 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 UNCH .10 1 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 3100 ---- ---- ---- .10A ---- ---- ---- 3600 ---- ---- ---- ---- .10 UNCH .10 155 OG APR23 Gold Option CALL 1000 ---- 853.60B 832.80A 853.40B 841.50 -1.00 842.50 6 1025 ---- 828.20B 808.30A 828.20B 816.50 -1.00 817.50 1050 ---- 803.60B 782.80A 803.40B 791.50 -1.00 792.50 1075 ---- 778.20B 758.30A 777.90B 766.50 -1.00 767.50 1100 ---- 753.60B 732.80A 753.40B 741.50 -1.00 742.50 1125 ---- 728.20B 708.30A 728.10B 716.50 -1.00 717.50 1150 ---- 703.60B 682.80A 703.60B 691.50 -1.00 692.50 1175 ---- 678.10B 658.30A 678.00B 666.50 -1.00 667.50 1200 ---- 653.60B 632.80A 653.40B 641.50 -1.00 642.50 1225 ---- 628.20B 608.30A 628.20B 616.50 -1.00 617.50 1250 ---- 603.60B 582.80A 603.60B 591.50 -1.00 592.50 1275 ---- 578.20B 558.30A 578.20B 566.50 -1.00 567.50 1300 ---- 553.60B 532.80A 553.60B 541.50 -1.00 542.50 2 1325 ---- 528.20B 508.30A 528.20B 516.50 -1.00 517.50 1350 ---- 503.60B 482.80A 503.60B 491.50 -1.00 492.50 1360 ---- 493.20B 473.30A 492.90B 481.50 -1.00 482.50 1370 ---- 483.20B 463.40A 483.20B 471.50 -1.00 472.50 1375 ---- 478.30B 458.40A 478.00B 466.50 -1.00 467.50 1380 ---- 473.30B 453.40A 473.00B 461.50 -1.00 462.50 1390 ---- 463.30B 443.50A 463.00B 451.50 -1.00 452.50 1400 ---- 453.70B 432.80A 453.70B 441.50 -1.00 442.50 25 1410 ---- 443.20B 423.30A 443.10B 431.50 -1.00 432.50 1420 ---- 433.30B 413.30A 433.00B 421.50 -1.00 422.50 1425 ---- 428.20B 408.30A 428.20B 416.50 -1.00 417.50 1430 ---- 423.20B 403.30A 422.90B 411.50 -1.00 412.50 1440 ---- 413.20B 393.30A 412.90B 401.50 -1.00 402.50 1450 ---- 403.70B 382.80A 403.70B 391.50 -1.00 392.50 1 1460 ---- 393.20B 373.40A 392.90B 381.50 -1.00 382.50 1465 ---- 388.20B 368.50A 387.90B 376.50 -1.00 377.50 1470 ---- 383.20B 363.40A 382.70B 371.50 -1.00 372.50 1475 ---- 378.20B 358.40A 378.20B 366.50 -1.00 367.50 1480 ---- 373.20B 353.50A 372.80B 361.50 -1.00 362.50 1485 ---- 368.20B 348.50A 367.90B 356.50 -1.00 357.50 1490 ---- 363.20B 343.40A 362.90B 351.50 -1.00 352.50 1495 ---- 358.30B 338.30A 358.20B 346.50 -1.00 347.50 1500 ---- 353.70B 332.80A 353.70B 341.50 -1.00 342.50 1505 ---- 348.20B 328.30A 348.20B 336.50 -1.00 337.50 1510 ---- 343.20B 323.30A 342.70B 331.50 -1.00 332.50 1515 ---- 338.20B 318.30A 338.20B 326.50 -1.00 327.50 1520 ---- 333.20B 313.30A 333.20B 321.50 -1.00 322.50 1525 ---- 328.30B 308.30A 328.20B 316.50 -1.00 317.50 1530 ---- 323.20B 303.30A 323.20B 311.50 -1.00 312.50 1535 ---- 318.20B 298.50A 317.80B 306.50 -1.00 307.50 1540 ---- 313.20B 293.40A 313.20B 301.50 -1.00 302.50 1545 ---- 308.20B 288.50A 307.80B 296.50 -1.00 297.50 1550 ---- 303.70B 282.80A 303.70B 291.50 -1.00 292.50 5 1555 ---- 298.30B 278.30A 298.30B 286.50 -1.00 287.50 1560 ---- 293.30B 273.30A 293.30B 281.50 -1.00 282.50 1565 ---- 288.30B 268.30A 288.30B 276.50 -1.00 277.50 1570 ---- 283.30B 263.40A 283.20B 271.50 -1.00 272.50 1575 ---- 278.30B 258.40A 278.30B 266.50 -1.00 267.50 1580 ---- 273.30B 253.30A 272.90B 261.50 -1.00 262.50 1585 ---- 268.30B 248.30A 267.90B 256.50 -1.00 257.50 1 1590 ---- 263.30B 243.30A 263.00B 251.50 -1.00 252.50 1595 ---- 258.30B 238.50A 258.00B 246.50 -1.00 247.50 1600 ---- 253.90B 232.30A 253.90B 241.50 -1.00 242.50 16 1605 ---- 248.30B 228.40A 248.00B 236.50 -1.00 237.50 1610 ---- 243.30B 223.40A 243.30B 231.50 -1.10 232.60 1615 ---- 238.40B 218.30A 238.40B 226.50 -1.10 227.60 1620 ---- 233.40B 213.30A 233.10B 221.60 -1.00 222.60 1 1625 ---- 229.70B 207.40A 229.70B 216.60 -1.00 217.60 1630 ---- 223.70B 203.50A 223.60B 211.60 -1.10 212.70 1635 ---- 218.60B 198.60A 218.60B 206.60 -1.10 207.70 12 1640 ---- 213.60B 193.50A 213.60B 201.70 -1.00 202.70 14 1645 ---- 208.60B 188.60A 208.50B 196.70 -1.10 197.80 15 1650 ---- 204.90B 182.70A 204.90B 191.80 -1.10 192.90 251 1655 ---- 198.80B 178.70A 198.80B 186.90 -1.00 187.90 27 1660 ---- 193.80B 173.80A 193.80B 181.90 -1.10 183.00 33 1665 ---- 188.90B 169.00A 188.90B 177.00 -1.10 178.10 28 1670 ---- 183.90B 163.90A 183.80B 172.10 -1.10 173.20 70 1675 ---- 180.20B 158.20A 180.20B 167.20 -1.10 168.30 33 1680 ---- 174.10B 154.30A 174.10B 162.30 -1.10 163.40 11 1685 ---- 169.20B 149.30A 169.20B 157.40 -1.10 158.50 12 1690 ---- 164.40B 144.50A 164.40B 152.60 -1.10 153.70 15 1695 ---- 159.50B 139.80A 159.50B 147.70 -1.10 148.80 6 1700 ---- 155.80B 134.10A 155.80B 142.90 -1.10 144.00 927 1705 ---- 149.80B 130.10A 149.80B 138.10 -1.10 139.20 226 1710 ---- 145.00B 125.40A 145.00B 133.30 -1.10 134.40 2 1715 ---- 140.20B 120.80A 140.20B 128.60 -1.10 129.70 252 1720 ---- 135.40B 116.00A 135.40B 123.80 -1.20 125.00 106 1725 123.40 131.80B 110.60A 110.60A 119.20 -1.10 1 120.30 2 274 1730 117.50 126.00B 106.00A 118.40B 114.50 -1.20 1 115.70 6 1735 ---- 121.30B 101.50A 121.30B 109.90 -1.20 111.10 2 1740 ---- 116.70B 97.00A 116.70B 105.30 -1.20 106.50 151 1745 ---- 112.00B 92.60A 111.90B 100.80 -1.20 1 102.00 158 1750 ---- 108.60B 88.20A 108.60B 96.40 -1.20 57 97.60 1 980 1755 ---- 104.10B 84.00A 104.10B 92.00 -1.20 93.20 4 1760 ---- 99.70B 79.80A 99.70B 87.70 -1.20 88.90 54 1765 ---- 95.30B 75.70A 95.30B 83.50 -1.20 84.70 2 5 1770 ---- 91.00B 71.70A 91.00B 79.40 -1.10 80.50 112 1775 ---- 86.70B 67.80A 86.70B 75.30 -1.20 76.50 106 1780 74.80 82.50B 63.90A 75.70B 71.30 -1.20 2 72.50 14 1785 ---- 78.40B 60.20A 78.40B 67.40 -1.20 68.60 6 1790 ---- 74.40B 56.60A 74.40B 63.60 -1.20 64.80 155 1795 ---- 70.50B 53.10A 70.50B 59.90 -1.20 61.10 169 1800 58.30 66.70B 49.80A 60.00B 56.30 -1.20 32 57.50 6 1502 1805 ---- 63.00B 46.50A 63.00B 52.80 -1.30 54.10 31 1810 56.30 59.40B 43.40A 43.40A 49.40 -1.40 11 50.80 2 363 1815 ---- 55.90B 40.50A 55.80B 46.20 -1.30 47.50 114 1820 43.30 52.50B 37.60A 41.10B 43.10 -1.40 4 44.50 2 147 1825 36.80 49.20B 34.90A 38.30B 40.20 -1.30 2 41.50 310 1830 37.60 46.10B 32.30A 32.30A 37.30 -1.40 2 38.70 4 321 1835 34.60 43.10B 29.80A 31.20B 34.60 -1.30 8 35.90 7 267 1840 34.10 40.20B 27.50A 29.20B 32.10 -1.30 25 33.40 4 277 1845 32.10 37.40B 25.40A 25.60A 29.70 -1.30 36 31.00 102 398 1850 31.00 34.80B 23.30A 27.40B 27.40 -1.30 682 28.70 749 2508 1855 25.20 32.30B 21.40A 21.40A 25.30 -1.20 9 26.50 34 478 1860 27.30 30.00B 19.70A 20.30 23.20 -1.30 69 24.50 227 289 1865 23.80 27.70B 18.00A 21.30B 21.40 -1.20 102 22.60 6 610 1870 21.30 25.60B 16.50A 16.50A 19.60 -1.20 10 20.80 52 451 1875 20.50 23.70B 15.00A 15.80B 18.00 -1.10 250 19.10 74 796 1880 18.80 21.80B 13.70A 14.40B 16.40 -1.10 22 17.50 59 885 1885 16.50 20.10B 12.50A 12.50A 15.00 -1.10 24 16.10 27 252 1890 15.00 18.40B 11.40A 16.20B 13.70 -1.10 252 14.80 50 1127 1895 ---- 16.90B 10.30A 16.90B 12.50 -1.00 1 13.50 8 208 1900 13.00 15.50B 9.40 9.80B 11.40 -1.00 316 12.40 1571 4735 1905 10.50 14.20B 8.50A 11.70B 10.40 -1.00 18 11.40 48 96 1910 9.90 13.00B 7.70A 7.70A 9.40 -1.00 5 10.40 62 182 1915 9.50 11.90B 7.00A 7.00A 8.60 -.90 3 9.50 44 151 1920 9.10 10.80B 6.40A 6.40A 7.80 -.90 47 8.70 216 303 1925 9.50 9.90B 5.80A 5.90 7.10 -.80 176 7.90 75 1103 1930 7.80 9.00B 5.10 5.40B 6.40 -.80 15 7.20 231 547 1935 5.70 8.20B 4.60 4.90B 5.80 -.80 10 6.60 7 244 1940 7.60 7.60 4.10 4.40B 5.30 -.70 53 6.00 28 1318 1945 5.70 6.80B 3.90A 3.90A 4.80 -.70 54 5.50 31 182 1950 5.20 6.20B 3.50 3.60B 4.30 -.70 381 5.00 198 7444 1955 4.50 5.70B 3.30A 4.50B 3.90 -.70 22 4.60 19 346 1960 4.40 5.10B 2.90A 2.90A 3.50 -.70 22 4.20 26 313 1965 4.40 4.70B 2.70A 3.70B 3.20 -.60 5 3.80 18 157 1970 3.50 4.30B 2.40A 3.30B 2.90 -.60 8 3.50 43 542 1975 3.90 3.90 2.10 2.30 2.60 -.60 87 3.20 41 1342 1980 3.20 3.50B 2.00A 2.00A 2.40 -.50 29 2.90 8 1081 1985 2.90 3.20B 1.90 1.90 2.20 -.40 12 2.60 10 303 1990 2.50 2.90B 1.70A 1.70A 2.00 -.40 12 2.40 10 183 1995 2.30 2.70B 1.60A 1.60A 1.90 -.30 57 2.20 26 122 2000 2.00 2.60 1.40 1.40 1.70 -.30 423 2.00 617 5451 2005 2.10 2.20B 1.30A 1.30A 1.60 -.20 3 1.80 14 174 2010 1.70 2.00B 1.20A 1.20A 1.40 -.30 3 1.70 29 2085 2015 1.70 1.90B 1.00 1.00 1.30 -.20 12 1.50 23 115 2020 1.30 1.70B 1.00A 1.00A 1.20 -.20 2 1.40 24 156 2025 1.30 1.60B .90A .90A 1.10 -.20 71 1.30 18 1156 2030 1.20 1.40B .80A .80A 1.00 -.20 10 1.20 164 2035 .90 1.30B .80 .80 .90 -.20 2 1.10 188 185 2040 .90 1.20B .70 .70 .90 -.10 11 1.00 10 969 2045 .80 1.10B .70A .70A .80 -.10 5 .90 297 406 2050 .90 1.00B .60 .60 .70 -.20 42 .90 170 2709 2055 ---- .90B .60A .90B .70 -.10 .80 377 2060 ---- .80B .50A .80B .60 -.10 28 .70 63 662 2065 ---- .80B .50A .80B .60 -.10 .70 4 303 2070 ---- .70B .50A .70B .50 -.10 .60 500 2075 ---- ---- .50A .50A .50 -.10 39 .60 4 611 2080 .60 .60 .40A .40A .40 -.10 23 .50 122 1392 2085 ---- ---- .40A .40A .40 -.10 .50 1 102 2090 ---- ---- .40A .40A .40 -.10 .50 277 2095 ---- .50B ---- .50B .40 UNCH .40 65 2100 .50 .50 .40 .40 .30 -.10 35 .40 750 3116 2105 ---- ---- ---- ---- .30 -.10 .40 151 2110 ---- ---- ---- ---- .30 -.10 14 .40 2 410 2115 ---- ---- .30A .30A .30 -.10 .40 83 2120 ---- ---- ---- ---- .30 UNCH .30 331 2125 ---- ---- ---- ---- .30 UNCH .30 16 94 2130 .30 .30 .30 .30 .30 UNCH 6 .30 1 130 2135 ---- ---- ---- ---- .30 UNCH .30 25 2140 ---- ---- ---- ---- .30 UNCH .30 187 2145 ---- ---- ---- ---- .30 UNCH .30 3 26 2150 .30 .30 .20 .20 .20 -.10 10 .30 3 776 2155 ---- ---- ---- ---- .20 -.10 .30 95 2160 ---- ---- ---- ---- .20 UNCH 2 .20 19 70 2165 ---- ---- ---- ---- .20 UNCH .20 36 2170 .20 .20 .20 .20 .20 UNCH 2 .20 1 87 2175 ---- ---- ---- ---- .20 UNCH .20 136 2180 .30 .30 .20A .20A .20 UNCH 1 .20 1 427 2185 ---- ---- ---- ---- .20 UNCH .20 3 34 2190 ---- ---- ---- ---- .20 UNCH .20 83 2195 ---- ---- ---- ---- .20 UNCH .20 2 32 2200 .20 .20 .20 .20 .20 UNCH 68 .20 2 1968 2205 ---- ---- ---- ---- .20 UNCH .20 1 30 2210 ---- ---- ---- ---- .20 UNCH .20 19 2215 ---- ---- ---- ---- .20 UNCH .20 1 301 2220 ---- ---- ---- ---- .20 UNCH .20 12 111 2225 ---- ---- ---- ---- .20 UNCH .20 3 75 2230 .20 .20 .20 .20 .20 UNCH 2 .20 41 2235 ---- ---- ---- ---- .20 UNCH .20 22 2240 ---- ---- ---- ---- .20 UNCH .20 42 275 2245 ---- ---- ---- ---- .20 UNCH .20 19 2250 ---- ---- ---- ---- .20 +.10 15 .10 1 1578 2255 ---- ---- ---- ---- .10 UNCH .10 29 2260 ---- ---- ---- ---- .10 UNCH .10 66 2265 ---- ---- ---- ---- .10 UNCH .10 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 UNCH .10 26 1945 2310 ---- ---- ---- ---- .10 UNCH .10 66 2320 .10 .10 .10 .10 .10 UNCH 9 .10 43 2325 .10 .10 .10 .10 .10 UNCH 4 .10 111 2330 ---- ---- ---- ---- .10 UNCH .10 90 2340 ---- ---- ---- ---- .10 UNCH .10 10 2350 .10 .10 .10 .10 .10 UNCH 1 .10 1418 2360 ---- ---- ---- ---- .10 UNCH .10 18 2370 ---- ---- ---- ---- .10 UNCH .10 138 2375 ---- ---- ---- ---- .10 UNCH .10 136 2400 ---- ---- ---- ---- .10 UNCH .10 712 2425 ---- ---- ---- ---- .10 UNCH .10 113 2450 ---- ---- ---- ---- .10 UNCH .10 147 2475 ---- ---- ---- ---- .10 UNCH .10 122 2500 ---- ---- ---- ---- .10 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 ---- 870.10B 850.10A 869.80B 858.30 -.90 859.20 1025 ---- 844.60B 825.50A 844.60B 833.30 -.90 834.20 1050 ---- 820.10B 799.90A 819.80B 808.30 -.90 809.20 1075 ---- 794.60B 775.30A 794.20B 783.30 -.90 784.20 1100 ---- 769.90B 750.00A 769.90B 758.30 -.90 759.20 1125 ---- 744.60B 725.30A 744.60B 733.30 -.90 734.20 1150 ---- 720.00B 699.80A 719.60B 708.30 -.90 709.20 1175 ---- 694.60B 675.30A 694.20B 683.30 -.90 684.20 3 1200 ---- 670.20B 649.80A 669.90B 658.30 -.90 659.20 1225 ---- 644.50B 625.40A 644.40B 633.30 -.90 634.20 1250 ---- 620.20B 599.80A 619.90B 608.30 -.90 609.20 1275 ---- 594.50B 575.30A 594.10B 583.30 -.90 584.20 1300 ---- 570.10B 549.80A 569.50B 558.30 -.90 559.20 1325 ---- 544.60B 525.30A 544.40B 533.30 -.90 534.20 1350 ---- 520.10B 499.70A 520.10B 508.30 -.90 509.20 1375 ---- 494.60B 475.30A 494.60B 483.30 -.90 484.20 1380 ---- 489.60B 470.40A 489.40B 478.30 -.90 479.20 1390 ---- 479.60B 460.40A 479.60B 468.30 -.90 469.20 1400 ---- 470.30B 449.70A 470.30B 458.30 -.90 459.20 1410 ---- 459.60B 440.30A 459.60B 448.30 -.90 449.20 1420 ---- 449.60B 430.20A 449.60B 438.30 -.90 439.20 1425 ---- 444.60B 425.30A 444.60B 433.30 -.90 434.20 1430 ---- 439.60B 420.20A 439.60B 428.30 -.90 429.20 1440 ---- 429.70B 410.30A 429.20B 418.30 -.90 419.20 1450 ---- 420.20B 399.70A 420.00B 408.30 -.90 409.20 1460 ---- 409.80B 390.30A 409.40B 398.30 -.90 399.20 1470 ---- 399.70B 380.30A 399.20B 388.30 -.90 389.20 1475 ---- 394.70B 375.30A 394.30B 383.30 -.90 384.20 1480 ---- 389.70B 370.40A 389.20B 378.30 -.90 379.20 1485 ---- 384.70B 365.40A 384.60B 373.30 -.90 374.20 1490 ---- 379.70B 360.30A 379.60B 368.30 -.90 369.20 1495 ---- 374.70B 355.30A 374.20B 363.30 -.90 364.20 1500 ---- 370.20B 349.70A 370.20B 358.30 -.90 359.20 1505 ---- 364.70B 345.20A 364.60B 353.30 -.90 354.20 1510 ---- 359.80B 340.20A 359.50B 348.30 -.90 349.20 1515 ---- 354.80B 335.20A 354.50B 343.30 -.90 344.20 1520 ---- 349.80B 330.20A 349.50B 338.30 -.90 339.20 1525 ---- 344.80B 325.30A 344.70B 333.30 -.90 334.20 1530 ---- 339.80B 320.30A 339.70B 328.30 -.90 329.20 1535 ---- 334.80B 315.40A 334.70B 323.30 -.90 324.20 1540 ---- 329.80B 310.30A 329.50B 318.30 -.90 319.20 1545 ---- 324.80B 305.30A 324.70B 313.30 -.90 314.20 1550 ---- 320.30B 299.60A 320.30B 308.30 -.90 309.20 1555 ---- 314.80B 295.30A 314.50B 303.30 -.90 304.20 1560 ---- 309.70B 290.20A 309.20B 298.30 -.90 299.20 1565 ---- 304.70B 285.40A 304.30B 293.30 -.90 294.20 1570 ---- 299.70B 280.40A 299.20B 288.30 -.90 289.20 5 1575 ---- 296.00B 274.10A 296.00B 283.30 -.90 284.20 1580 ---- 289.90B 270.10A 289.60B 278.30 -.90 279.20 1585 ---- 284.90B 265.20A 284.90B 273.40 -.90 274.30 1590 ---- 279.90B 260.20A 279.90B 268.40 -.90 269.30 1595 ---- 275.10B 255.20A 275.00B 263.40 -.90 264.30 1600 ---- 271.40B 249.30A 271.40B 258.50 -.90 259.40 4 1605 ---- 265.10B 245.30A 265.00B 253.50 -.90 254.40 1610 ---- 260.10B 240.40A 260.00B 248.60 -.90 249.50 2 1615 ---- 255.20B 235.50A 255.10B 243.60 -.90 244.50 1620 ---- 250.30B 230.70A 250.20B 238.70 -.90 239.60 1625 ---- 246.60B 224.60A 246.60B 233.80 -.90 234.70 4 1630 ---- 240.40B 220.70A 240.40B 228.90 -.90 229.80 2 1635 ---- 235.50B 215.90A 235.40B 223.90 -1.00 224.90 1 1640 ---- 230.60B 211.10A 230.50B 219.00 -1.00 220.00 1645 ---- 225.70B 206.10A 225.60B 214.20 -.90 215.10 1650 ---- 222.10B 200.30A 222.10B 209.30 -.90 210.20 6 1655 ---- 216.00B 196.40A 216.00B 204.40 -1.00 205.40 1660 ---- 211.10B 191.60A 211.10B 199.60 -1.00 200.60 6 1665 ---- 206.20B 186.80A 206.10B 194.70 -1.00 195.70 6 1670 ---- 201.40B 182.10A 201.40B 189.90 -1.00 190.90 8 1675 ---- 197.80B 176.30A 197.80B 185.10 -1.00 186.10 7 1680 ---- 191.80B 172.40A 191.80B 180.30 -1.10 181.40 9 1685 ---- 187.00B 167.90A 186.90B 175.60 -1.00 176.60 3 1690 ---- 182.20B 163.00A 182.10B 170.80 -1.10 171.90 7 1695 ---- 177.50B 158.30A 177.50B 166.10 -1.10 167.20 8 1700 ---- 173.90B 152.80A 173.90B 161.50 -1.00 162.50 32 1705 ---- 168.00B 149.00A 167.90B 156.80 -1.00 157.80 6 1710 ---- 163.40B 144.50A 163.30B 152.20 -1.00 153.20 1 1715 ---- 158.70B 139.10A 158.70B 147.60 -1.00 148.60 1 1720 ---- 154.10B 134.60A 154.00B 143.00 -1.00 144.00 4 1725 ---- 150.70B 130.10A 150.60B 138.50 -1.00 139.50 2 1730 ---- 146.10B 125.70A 146.10B 134.00 -1.00 135.00 1735 ---- 141.60B 121.40A 141.60B 129.60 -1.00 130.60 2 1740 ---- 137.10B 117.00A 137.10B 125.20 -1.00 126.20 4 1745 ---- 132.70B 112.80A 132.70B 120.80 -1.10 121.90 1 1 1750 ---- 128.30B 108.60A 128.20B 116.50 -1.10 117.60 1 294 1755 ---- 123.90B 104.50A 123.90B 112.30 -1.00 113.30 1760 ---- 119.60B 100.40A 119.60B 108.10 -1.10 109.20 1 1765 ---- 115.40B 96.40A 115.40B 104.00 -1.10 105.10 1770 ---- 111.20B 92.50A 111.20B 100.00 -1.00 101.00 2 1775 ---- 107.10B 88.70A 107.10B 96.00 -1.00 97.00 331 1780 ---- 103.00B 84.90A 103.00B 92.10 -1.00 93.10 1785 ---- 99.10B 81.20A 99.00B 88.30 -1.00 89.30 6 9 1790 ---- 95.10B 77.60A 95.10B 84.50 -1.10 85.60 2 1795 ---- 91.30B 74.10A 91.30B 80.90 -1.00 81.90 1800 ---- 87.50B 70.70A 87.50B 77.30 -1.00 78.30 237 1805 ---- 83.80B 67.40A 83.80B 73.80 -1.00 74.80 1810 73.10 80.20B 64.10A 64.10A 70.40 -1.00 2 71.40 2 1815 ---- 76.70B 61.00A 76.70B 67.10 -1.00 68.10 2 2 1820 ---- 73.30B 58.00A 73.20B 63.90 -1.00 64.90 4 4 1825 ---- 69.90B 55.00A 69.90B 60.80 -1.00 61.80 119 1830 ---- 66.70B 52.20A 66.70B 57.70 -1.00 58.70 25 1835 ---- 63.50B 49.50A 63.50B 54.80 -1.00 24 55.80 24 41 1840 ---- 60.50B 46.80A 60.40B 52.00 -1.00 53.00 143 1845 ---- 57.50B 44.30A 57.50B 49.30 -1.00 50.30 3 14 1850 ---- 54.60B 41.80A 54.60B 46.70 -.90 47.60 7 1913 1855 ---- 51.90B 39.50A 51.90B 44.20 -.90 4 45.10 17 16 1860 41.90 49.20B 37.20A 37.50A 41.80 -.90 20 42.70 21 235 1865 ---- 46.60B 35.10A 46.60B 39.40 -1.00 24 40.40 24 47 1870 ---- 44.20B 33.10A 44.20B 37.20 -1.00 38.20 3 122 1875 ---- 41.80B 31.10A 41.80B 35.10 -.90 16 36.00 9 277 1880 ---- 39.50B 29.30A 39.50B 33.10 -.90 34.00 8 39 1885 ---- 37.40B 27.60A 37.40B 31.20 -.90 32.10 69 1890 ---- 35.30B 25.90A 35.30B 29.30 -.90 30.20 132 1895 ---- 33.30B 24.30A 33.30B 27.60 -.90 28.50 93 1900 28.60 31.50B 22.90A 23.60B 25.90 -1.00 53 26.90 145 1551 1905 ---- 29.70B 21.50A 29.70B 24.40 -.90 25.30 13 29 1910 ---- 28.00B 20.10A 28.00B 22.90 -.90 23.80 93 1915 ---- 26.30B 18.90A 26.30B 21.50 -.90 22.40 13 1920 20.10 24.80B 17.70A 20.40B 20.20 -.90 2 21.10 344 1925 19.00 23.30B 16.60A 20.40B 19.00 -.80 12 19.80 333 1006 1930 ---- 21.90B 15.60A 21.90B 17.80 -.80 18.60 94 1935 ---- 20.60B 14.60A 20.60B 16.70 -.80 17.50 2 31 1940 15.00 19.40B 13.70A 15.60B 15.70 -.70 2 16.40 72 1945 ---- 18.20B 12.80A 18.20B 14.70 -.70 1 15.40 167 312 1950 17.10 17.10 12.00A 12.00A 13.80 -.70 25 14.50 824 1823 1955 ---- 16.10B 11.20A 16.10B 12.90 -.70 13.60 2 54 1960 ---- 15.10B 10.50A 15.10B 12.10 -.70 2 12.80 6 101 1965 ---- 14.20B 9.90A 14.20B 11.30 -.70 10 12.00 9 62 1970 ---- 13.30B 9.20A 13.30B 10.60 -.70 1 11.30 7 114 1975 ---- 12.50B 8.60A 12.50B 9.90 -.70 10.60 20 2109 1980 10.90 11.70B 8.10A 8.10A 9.30 -.70 4 10.00 202 1985 9.70 11.00B 7.60A 9.90B 8.70 -.70 3 9.40 20 1990 ---- 10.30B 7.10A 10.30B 8.20 -.60 1 8.80 25 4381 1995 ---- 9.70B 6.70A 9.70B 7.70 -.60 8.30 4 292 2000 6.20 9.10B 6.20 6.30B 7.20 -.60 2 7.80 223 1726 2005 ---- 8.60B 5.90A 8.60B 6.70 -.60 7.30 8 10 2010 5.40 8.00B 5.40 5.40 6.30 -.60 2 6.90 1 26 2015 5.10 7.50B 5.10 5.10 5.90 -.60 3 6.50 25 176 2020 5.50 7.10B 4.90A 5.60B 5.60 -.50 2 6.10 107 2025 5.50 6.70B 4.60A 5.20B 5.20 -.50 3 5.70 5 768 2030 4.90 6.20B 4.30A 4.30A 4.90 -.50 1 5.40 5 77 2035 ---- 5.90B 4.00A 5.90B 4.60 -.50 3 5.10 12 57 2040 ---- 5.50B 3.80A 5.50B 4.30 -.50 4 4.80 18 51 2045 ---- 5.20B 3.50A 5.20B 4.00 -.50 2 4.50 124 140 2050 3.20 4.90B 3.20 3.30B 3.80 -.40 7 4.20 16 3917 2055 ---- 4.60B 3.10A 4.60B 3.50 -.50 1 4.00 10 16 2060 ---- 4.30B 2.90A 4.30B 3.30 -.40 3.70 9 3028 2065 ---- 4.00B 2.80A 4.00B 3.10 -.40 2 3.50 21 2070 3.30 3.80B 2.60A 3.80B 2.90 -.40 5 3.30 3 69 2075 3.30 3.60B 2.40A 2.40A 2.70 -.40 7 3.10 361 918 2080 ---- 3.30B 2.30A 3.30B 2.60 -.30 2.90 2 77 2085 ---- 3.10B 2.20A 3.10B 2.40 -.30 2.70 4 57 2090 2.00 3.00B 2.00 2.00 2.30 -.30 1 2.60 49 2095 2.00 2.80B 1.90A 1.90A 2.10 -.30 1 2.40 2 35 2100 2.40 2.60B 1.80A 1.80A 2.00 -.30 8 2.30 6 1325 2105 ---- 2.50B 1.70A 2.50B 1.90 -.20 2.10 2 14 2110 2.00 2.30B 1.60 1.60 1.80 -.20 2 2.00 1 50 2115 ---- 2.20B 1.50A 2.20B 1.70 -.20 3 1.90 1 80 2120 ---- 2.10B 1.40A 2.10B 1.60 -.20 1.80 98 2125 ---- 1.90B 1.40A 1.90B 1.50 -.20 1 1.70 7 167 2130 ---- 1.80B 1.30A 1.80B 1.40 -.20 1 1.60 133 325 2135 ---- 1.70B 1.20A 1.70B 1.40 -.10 1.50 17 2140 1.50 1.60B 1.20A 1.60B 1.30 -.10 2 1.40 80 212 2145 ---- 1.50B 1.10A 1.50B 1.20 -.20 1.40 51 2150 ---- 1.40B 1.10A 1.40B 1.20 -.10 2 1.30 31 621 2155 .90 1.40B .90 .90 1.10 -.10 25 1.20 19 2160 ---- 1.30B 1.00A 1.30B 1.10 -.10 4 1.20 88 2165 ---- 1.20B .90A 1.20B 1.00 -.10 1 1.10 13 2170 ---- ---- .90A .90A 1.00 -.10 1 1.10 1 157 2175 .90 1.10B .80A .80A .90 -.10 1 1.00 94 2180 ---- 1.00B .80A 1.00B .90 UNCH .90 15 40 2185 ---- 1.00B .80A 1.00B .80 -.10 .90 3 2190 .70 .70 .70 .70 .80 -.10 6 .90 458 2195 ---- .90B .70A .90B .70 -.10 1 .80 27 2200 .80 .80 .60 .60 .70 -.10 9 .80 94 199 2205 ---- .80B .60A .80B .70 UNCH .70 5 2210 ---- ---- .60A .60A .60 -.10 .70 35 2215 ---- ---- .60A .60A .60 -.10 .70 4 2220 .50 .70B .50 .50 .60 UNCH 1 .60 1 127 2225 .60 .60 .60 .60 .50 -.10 10 .60 239 2230 ---- ---- .50A .50A .50 -.10 2 .60 13 147 2235 ---- .60B ---- .60B .50 UNCH .50 36 2240 ---- ---- ---- ---- .50 UNCH .50 74 2245 ---- ---- ---- ---- .50 UNCH .50 8 2250 ---- ---- ---- ---- .40 -.10 1 .50 2 238 2255 ---- ---- ---- ---- .40 -.10 .50 31 2260 .40 .40 .40 .40 .40 UNCH 1 .40 86 2265 .40 .40 .40 .40 .40 UNCH 41 .40 89 2270 ---- ---- ---- ---- .40 UNCH .40 10 2275 ---- ---- ---- ---- .40 UNCH .40 122 2280 ---- ---- ---- ---- .40 UNCH 6 .40 40 139 2290 ---- .40B ---- .40B .30 UNCH 1 .30 58 2300 .40 .40 .30A .30A .30 UNCH 1 .30 10 380 2310 ---- ---- ---- ---- .30 UNCH 6 .30 1 145 2320 ---- ---- ---- ---- .30 UNCH 1 .30 52 2325 ---- ---- ---- ---- .30 UNCH .30 38 2330 ---- ---- ---- ---- .30 UNCH 1 .30 82 2340 ---- ---- ---- ---- .30 +.10 4 .20 41 2350 .30 .30 .30 .30 .30 +.10 1 .20 7 109 2360 ---- ---- ---- ---- .30 +.10 .20 12 2370 ---- ---- ---- ---- .30 +.10 2 .20 183 2375 ---- ---- ---- ---- .30 +.10 1 .20 2 180 2400 .30 .30 .20 .20 .20 UNCH 4 .20 316 2425 ---- ---- ---- ---- .20 UNCH 2 .20 185 2450 ---- ---- ---- ---- .20 +.10 .10 382 2475 ---- ---- ---- ---- .20 +.10 .10 41 2500 ---- ---- ---- ---- .10 UNCH .10 242 2525 ---- ---- ---- ---- .10 UNCH .10 206 2550 ---- ---- ---- ---- .10 UNCH .10 646 2600 ---- ---- ---- ---- .10 UNCH .10 262 2750 ---- ---- ---- ---- .10 UNCH .10 636 OG JUN23 Gold Option CALL 1000 ---- 869.60B 850.30A 869.60B 858.30 -.90 859.20 1025 ---- 844.50B 825.30A 844.10B 833.30 -.90 834.20 1050 ---- 819.60B 800.30A 819.10B 808.30 -.90 809.20 1060 ---- 809.40B 790.30A 809.00B 798.30 -.90 799.20 1070 ---- 799.40B 780.30A 799.00B 788.30 -.90 789.20 1075 ---- 794.50B 775.30A 794.10B 783.30 -.90 784.20 1080 ---- 789.40B 770.30A 789.00B 778.30 -.90 779.20 1090 ---- 779.40B 760.30A 779.00B 768.30 -.90 769.20 1100 ---- 769.70B 750.30A 769.40B 758.30 -.90 759.20 1110 ---- 759.40B 740.30A 759.00B 748.30 -.90 749.20 1120 ---- 749.20B 730.30A 749.20B 738.30 -.90 739.20 1125 ---- 744.50B 725.30A 744.10B 733.30 -.90 734.20 1130 ---- 739.40B 720.30A 739.00B 728.30 -.90 729.20 1140 ---- 729.40B 710.50A 729.00B 718.30 -.90 719.20 1150 ---- 719.80B 700.20A 719.50B 708.30 -.90 709.20 1155 ---- 714.40B 695.40A 714.00B 703.30 -.90 704.20 1160 ---- 709.20B 690.40A 709.20B 698.30 -.90 699.20 1165 ---- 704.40B 685.40A 704.00B 693.30 -.90 694.20 1170 ---- 699.40B 680.40A 699.00B 688.30 -.90 689.20 1175 ---- 694.50B 675.40A 694.10B 683.30 -.90 684.20 1180 ---- 689.20B 670.40A 689.20B 678.30 -.90 679.20 1185 ---- 684.20B 665.40A 684.20B 673.30 -.90 674.20 1190 ---- 679.20B 660.40A 679.20B 668.30 -.90 669.20 1195 ---- 674.20B 655.40A 674.20B 663.30 -.90 664.20 1200 ---- 669.80B 650.10A 669.50B 658.30 -.90 659.20 1205 ---- 664.20B 645.40A 664.20B 653.30 -.90 654.20 1210 ---- 659.10B 640.40A 658.70B 648.30 -.90 649.20 1215 ---- 654.50B 635.40A 654.10B 643.30 -.90 644.20 1220 ---- 649.50B 630.40A 649.10B 638.30 -.90 639.20 1225 ---- 644.50B 625.30A 644.10B 633.30 -.90 634.20 1230 ---- 639.50B 620.40A 639.10B 628.30 -.90 629.20 1235 ---- 634.50B 615.40A 634.10B 623.30 -.90 624.20 1240 ---- 629.50B 610.50A 629.10B 618.30 -.90 619.20 1245 ---- 624.50B 605.40A 624.10B 613.30 -.90 614.20 1250 ---- 619.90B 600.10A 619.60B 608.30 -.90 609.20 1255 ---- 614.50B 595.40A 614.10B 603.30 -.90 604.20 1260 ---- 609.50B 590.40A 609.10B 598.30 -.90 599.20 1265 ---- 604.40B 585.40A 604.40B 593.30 -.90 594.20 1270 ---- 599.50B 580.40A 599.10B 588.30 -.90 589.20 1275 ---- 594.50B 575.30A 594.10B 583.30 -.90 584.20 1280 ---- 589.50B 570.50A 589.10B 578.30 -.90 579.20 1285 ---- 584.50B 565.40A 584.10B 573.30 -.90 574.20 1290 ---- 579.50B 560.40A 579.10B 568.30 -.90 569.20 1295 ---- 574.50B 555.40A 574.10B 563.30 -.90 564.20 1300 ---- 569.90B 550.00A 569.60B 558.30 -.90 559.20 1305 ---- 564.40B 545.40A 564.40B 553.30 -.90 554.20 1310 ---- 559.50B 540.40A 559.10B 548.30 -.90 549.20 1315 ---- 554.50B 535.40A 554.10B 543.30 -.90 544.20 1320 ---- 549.50B 530.50A 549.10B 538.30 -.90 539.20 1325 ---- 544.50B 525.30A 544.10B 533.30 -.90 534.20 1330 ---- 539.50B 520.40A 539.10B 528.30 -.90 529.20 1335 ---- 534.50B 515.40A 534.10B 523.30 -.90 524.20 1340 ---- 529.50B 510.40A 529.10B 518.30 -.90 519.20 1345 ---- 524.40B 505.40A 524.40B 513.30 -.90 514.20 1350 ---- 519.80B 500.10A 519.30B 508.30 -.90 509.20 1355 ---- 514.50B 495.40A 514.10B 503.30 -.90 504.20 1360 ---- 509.50B 490.50A 509.10B 498.30 -.90 499.20 1365 ---- 504.50B 485.40A 504.10B 493.30 -.90 494.20 1370 ---- 499.50B 480.40A 499.10B 488.30 -.90 489.20 1375 ---- 494.50B 475.30A 494.10B 483.30 -.90 484.20 1380 ---- 489.50B 470.40A 489.10B 478.30 -.90 479.20 1385 ---- 484.50B 465.40A 484.10B 473.30 -.90 474.20 1390 ---- 479.50B 460.40A 479.10B 468.30 -.90 469.20 1395 ---- 474.50B 455.40A 474.10B 463.30 -.90 464.20 1400 ---- 470.00B 450.00A 469.70B 458.30 -.90 459.20 227 1405 ---- 464.50B 445.40A 464.10B 453.30 -.90 454.20 1410 ---- 459.50B 440.40A 459.10B 448.30 -.90 449.20 1415 ---- 454.50B 435.40A 454.30B 443.30 -.90 444.20 1420 ---- 449.50B 430.40A 449.10B 438.30 -.90 439.20 1425 ---- 444.30B 425.30A 444.30B 433.30 -.90 5 434.20 1430 ---- 439.50B 420.40A 439.10B 428.30 -.90 429.20 1435 ---- 434.50B 415.40A 434.10B 423.30 -.90 424.20 1440 ---- 429.50B 410.50A 429.10B 418.30 -.90 419.20 1445 ---- 424.50B 405.40A 424.10B 413.30 -.90 414.20 1450 ---- 419.90B 400.00A 419.40B 408.30 -.90 409.20 1455 ---- 414.50B 395.40A 414.10B 403.30 -.90 404.20 1460 ---- 409.50B 390.40A 409.10B 398.30 -.90 399.20 1465 ---- 404.50B 385.40A 404.10B 393.30 -.90 394.20 1470 ---- 399.30B 380.40A 399.30B 388.30 -.90 389.20 1475 ---- 394.50B 375.30A 394.10B 383.30 -.90 384.20 1480 ---- 389.50B 370.50A 389.50B 378.30 -.90 379.20 1485 ---- 384.50B 365.40A 384.10B 373.30 -.90 374.20 200 1490 ---- 379.50B 360.40A 379.10B 368.30 -.90 369.20 1495 ---- 374.50B 355.40A 374.10B 363.30 -.90 364.20 1500 ---- 370.00B 349.90A 369.50B 358.30 -.90 359.20 448 1505 ---- 364.40B 345.40A 364.30B 353.30 -.90 354.20 1510 ---- 359.40B 340.40A 359.30B 348.30 -.90 349.20 1515 ---- 354.50B 335.40A 354.50B 343.30 -.90 344.20 1520 ---- 349.60B 330.60A 349.20B 338.30 -.90 339.20 1525 ---- 344.60B 324.00A 344.20B 333.30 -.90 334.20 1530 ---- 339.50B 320.40A 339.50B 328.30 -.90 329.20 1535 ---- 334.50B 315.40A 334.50B 323.30 -.90 324.20 1540 ---- 329.60B 310.40A 329.20B 318.30 -.90 319.20 1545 ---- 324.70B 305.50A 324.70B 313.30 -1.00 314.30 1550 ---- 321.30B 299.20A 321.30B 308.40 -.90 309.30 51 1555 ---- 314.80B 295.50A 314.80B 303.40 -.90 304.30 1560 ---- 309.80B 290.60A 309.70B 298.40 -1.00 299.40 1565 ---- 304.90B 285.60A 304.90B 293.50 -.90 294.40 1570 ---- 300.00B 280.70A 300.00B 288.50 -1.00 289.50 1 1575 ---- 296.50B 274.50A 296.50B 283.60 -1.00 284.60 11 1580 ---- 290.10B 270.90A 290.10B 278.70 -.90 279.60 1585 ---- 285.20B 266.00A 285.20B 273.80 -.90 274.70 2 1590 ---- 280.20B 261.10A 280.20B 268.90 -.90 269.80 2 1595 ---- 275.40B 256.20A 275.40B 264.00 -.90 264.90 1600 ---- 272.00B 250.10A 272.00B 259.10 -1.00 260.10 60 1605 ---- 265.70B 246.50A 265.70B 254.20 -1.00 255.20 6 1610 ---- 260.80B 241.60A 260.80B 249.40 -.90 250.30 1615 ---- 255.60B 236.80A 255.40B 244.50 -1.00 245.50 2 1620 ---- 251.10B 232.00A 251.10B 239.70 -.90 240.60 1625 ---- 247.60B 226.00A 247.60B 234.90 -.90 235.80 7 1630 ---- 241.50B 222.40A 241.50B 230.10 -.90 231.00 1 1635 ---- 236.70B 217.70A 236.70B 225.30 -.90 226.20 1640 ---- 231.90B 213.00A 231.90B 220.50 -1.00 221.50 1 1645 ---- 227.10B 208.20A 227.10B 215.80 -.90 216.70 1650 ---- 223.60B 202.30A 223.60B 211.10 -.90 212.00 59 1655 ---- 217.60B 198.80A 217.60B 206.40 -.90 207.30 1660 ---- 212.90B 194.10A 212.90B 201.70 -.90 202.60 55 1665 ---- 208.20B 189.50A 208.20B 197.00 -.90 197.90 30 1670 ---- 203.60B 184.90A 203.60B 192.40 -.90 193.30 91 1675 ---- 200.10B 179.20A 200.10B 187.80 -.80 188.60 314 1680 ---- 194.20B 174.70A 194.20B 183.20 -.80 184.00 3 1685 ---- 189.60B 170.20A 189.60B 178.60 -.90 179.50 11 1690 ---- 185.00B 165.70A 185.00B 174.10 -.90 175.00 9 1695 ---- 180.80B 161.30A 180.70B 169.60 -.80 170.40 5 1700 ---- 177.10B 156.80A 177.10B 165.20 -.80 166.00 749 1705 ---- 172.70B 152.50A 172.70B 160.70 -.80 161.50 3 1710 ---- 168.20B 148.20A 168.20B 156.30 -.80 157.10 4 1715 ---- 163.80B 143.90A 163.80B 152.00 -.80 152.80 6 1720 ---- 159.40B 139.70A 159.40B 147.70 -.80 148.50 9 1725 ---- 155.00B 135.50A 155.00B 143.40 -.80 5 144.20 94 1730 ---- 150.70B 131.30A 150.70B 139.20 -.80 140.00 6 1735 ---- 146.40B 127.20A 146.40B 135.00 -.80 135.80 200 1740 ---- 142.20B 123.20A 142.20B 130.90 -.80 131.70 5 1745 ---- 138.00B 119.30A 138.00B 126.80 -.80 127.60 22 1750 ---- 133.80B 115.30A 133.80B 122.80 -.80 123.60 1055 1755 ---- 129.80B 111.50A 129.80B 118.90 -.70 119.60 1760 ---- 125.80B 107.70A 125.80B 115.00 -.70 115.70 31 1765 ---- 121.80B 104.00A 121.80B 111.10 -.80 111.90 23 1770 ---- 117.90B 100.40A 117.90B 107.30 -.80 108.10 3 1775 ---- 114.10B 96.80A 114.10B 103.60 -.80 104.40 226 1780 ---- 110.30B 93.30A 110.30B 100.00 -.80 100.80 2 1785 ---- 106.60B 89.90A 106.60B 96.40 -.80 97.20 1790 ---- 102.90B 86.50A 102.90B 92.90 -.80 93.70 11 1795 ---- 99.30B 83.20A 99.30B 89.50 -.80 90.30 1 1800 ---- 95.80B 80.00A 95.80B 86.20 -.80 87.00 1673 1805 ---- 92.40B 76.90A 92.40B 82.90 -.80 83.70 18 1810 ---- 89.00B 73.90A 89.00B 79.70 -.80 80.50 2 46 1815 ---- 85.70B 70.90A 85.70B 76.60 -.80 77.40 21 1820 ---- 82.50B 68.00A 82.50B 73.60 -.70 74.30 2 60 1825 ---- 79.40B 65.20A 79.40B 70.70 -.70 71.40 242 1830 ---- 76.30B 62.50A 76.30B 67.80 -.70 1 68.50 2 58 1835 ---- 73.30B 59.80A 73.30B 65.00 -.70 2 65.70 1840 ---- 70.40B 57.20A 70.40B 62.40 -.60 5 63.00 5 88 1845 ---- 67.50B 54.80A 67.50B 59.70 -.70 1 60.40 140 135 1850 ---- 64.80B 52.30A 64.80B 57.20 -.60 150 57.80 120 3474 1855 ---- 62.10B 50.00A 62.10B 54.80 -.60 55.40 10 1860 57.80 59.60B 47.70A 48.10A 52.40 -.60 511 53.00 1569 1300 1865 ---- 57.00B 45.60A 57.00B 50.10 -.60 50.70 113 1870 49.00 54.60B 43.50A 43.50A 47.90 -.60 3 48.50 2 165 1875 48.00 52.30B 41.60A 48.50B 45.80 -.60 14 46.40 191 484 1880 45.70 50.10B 39.70A 46.00B 43.70 -.60 12 44.30 4 670 1885 ---- 47.90B 37.90A 47.90B 41.80 -.60 42.40 90 1890 39.60 45.90B 36.10A 40.30B 39.90 -.60 6 40.50 46 1895 37.80 43.80B 34.40A 38.40B 38.00 -.60 39 38.60 16 1900 36.50 41.80B 32.80A 32.80A 36.30 -.60 37 36.90 624 3037 1905 ---- 40.10B 31.30A 40.10B 34.60 -.60 35.20 64 1910 ---- 38.30B 29.80A 38.30B 33.00 -.60 33.60 1 119 1915 ---- 36.60B 28.40A 36.60B 31.50 -.60 32.10 40 84 1920 30.00 35.00B 27.10A 27.10A 30.00 -.60 14 30.60 4 108 1925 30.00 33.40B 25.80A 25.80A 28.60 -.60 1 29.20 5 516 1930 ---- 31.90B 24.60A 31.90B 27.30 -.60 27.90 1 139 1935 ---- 30.40B 23.40A 30.40B 26.00 -.60 26.60 48 1940 ---- 29.10B 22.40A 29.10B 24.80 -.60 5 25.40 29 234 1945 ---- 27.70B 21.30A 27.70B 23.60 -.60 24.20 42 1950 24.20 26.50B 20.30A 20.30A 22.50 -.60 32 23.10 67 9204 1955 20.00 25.30B 19.30A 19.30A 21.40 -.60 13 22.00 118 1960 21.40 24.10B 18.40A 18.40A 20.40 -.60 3 21.00 55 1965 ---- 23.00B 17.50A 23.00B 19.50 -.60 20.10 3 129 1970 ---- 21.90B 16.70A 21.90B 18.60 -.50 19.10 485 1975 ---- 20.90B 15.90A 20.90B 17.70 -.60 5 18.30 4 770 1980 18.90 19.90B 15.10A 18.40B 16.90 -.50 3 17.40 81 1985 18.20 19.00B 14.40A 14.40A 16.10 -.50 20 16.60 20 21 1990 17.40 18.10B 13.80A 13.80A 15.30 -.60 20 15.90 20 51 1995 16.50 17.30B 13.10A 13.10A 14.60 -.50 28 15.10 20 52 2000 15.60 16.50B 12.50A 15.70B 13.90 -.50 29 14.40 86 11283 2005 ---- 15.70B 11.90A 15.70B 13.30 -.50 13.80 133 2010 ---- 15.00B 11.30A 15.00B 12.60 -.60 13.20 4 240 2015 ---- 14.30B 10.80A 14.30B 12.10 -.50 12.60 6 124 2020 10.30 13.70B 10.30 10.50B 11.50 -.50 1 12.00 2 705 2025 ---- 13.10B 9.80A 13.10B 11.00 -.50 2 11.50 1077 2030 ---- 12.50B 9.40A 12.50B 10.50 -.40 10.90 1 86 2035 9.10 11.90B 8.90A 9.00A 10.00 -.50 1 10.50 10 2040 10.80 11.30B 8.50A 10.10B 9.50 -.50 17 10.00 24 2045 ---- 10.80B 8.10A 10.80B 9.10 -.40 9.50 7 22 2050 9.10 10.30B 7.70 7.80B 8.70 -.40 64 9.10 133 5432 2055 7.40 9.90B 7.40 7.40 8.30 -.40 2 8.70 2 53 2060 ---- 9.40B 7.10A 9.40B 7.90 -.40 8.30 2 3017 2065 6.70 9.00B 6.70 6.80B 7.50 -.50 1 8.00 1 19 2070 ---- 8.60B 6.40A 8.60B 7.20 -.40 7.60 2 154 2075 6.10 8.20B 6.10 6.10 6.80 -.50 1 7.30 13 1163 2080 ---- 7.80B 5.80A 7.80B 6.50 -.50 7.00 2 231 2085 5.60 7.50B 5.60 5.60 6.20 -.50 1 6.70 1 101 2090 ---- 7.10B 5.30A 7.10B 5.90 -.50 6.40 27 2095 ---- 6.80B 5.10A 6.80B 5.70 -.40 6.10 109 2100 5.80 6.50B 4.80 4.80 5.40 -.40 36 5.80 50 2421 2105 5.60 6.20B 4.60 4.60 5.20 -.40 15 5.60 1 43 2110 ---- 6.00B 4.40A 6.00B 4.90 -.40 1 5.30 24 2115 4.30 5.70B 4.20A 4.40B 4.70 -.40 10 5.10 64 2120 ---- 5.40B 4.00A 5.40B 4.50 -.40 9 4.90 1 34 2125 ---- 5.20B 3.90A 5.20B 4.30 -.40 26 4.70 2 834 2130 ---- 5.00B 3.70A 5.00B 4.10 -.40 3 4.50 2 70 2135 ---- 4.70B 3.50A 4.70B 3.90 -.40 1 4.30 1 150 2140 ---- 4.50B 3.40A 4.50B 3.70 -.40 4.10 2 239 2145 3.60 4.30B 3.20A 3.20A 3.60 -.30 15 3.90 138 126 2150 3.60 4.10B 3.10A 3.10A 3.40 -.40 51 3.80 22 3153 2155 3.80 4.00B 3.00A 3.00A 3.30 -.30 6 3.60 42 2160 ---- 3.80B 2.80A 3.80B 3.10 -.40 3.50 7 164 2165 ---- 3.60B 2.70A 3.60B 3.00 -.30 3 3.30 8 111 2170 2.70 3.50B 2.60 2.60 2.90 -.30 10 3.20 35 125 2175 3.00 3.30B 2.50A 2.50A 2.70 -.30 26 3.00 4 292 2180 2.80 3.20B 2.40A 2.40A 2.60 -.30 2 2.90 3 38 2185 2.80 3.10B 2.30A 2.30A 2.50 -.30 28 2.80 3 46 2190 ---- 3.00B 2.20A 3.00B 2.40 -.30 18 2.70 90 2195 ---- 2.80B 2.10A 2.80B 2.30 -.30 2.60 43 2200 2.50 2.70B 1.90 2.10 2.20 -.30 32 2.50 13 5312 2205 ---- 2.60B 2.00A 2.60B 2.10 -.30 2 2.40 17 2210 ---- 2.50B 1.90A 2.50B 2.00 -.30 2.30 23 2215 2.30 2.40B 1.80A 1.80A 2.00 -.20 19 2.20 3 146 2220 1.80 2.30B 1.70A 1.80 1.90 -.20 1 2.10 30 2225 ---- 2.20B 1.70A 2.20B 1.80 -.20 3 2.00 11 294 2230 ---- 2.10B 1.60A 2.10B 1.70 -.20 1.90 97 2235 ---- 2.00B 1.60A 2.00B 1.70 -.10 1.80 19 2240 ---- 1.90B 1.50A 1.90B 1.60 -.20 1.80 46 2245 ---- 1.80B 1.50A 1.80B 1.50 -.20 1.70 1919 2250 1.60 1.80B 1.40A 1.40A 1.50 -.10 12 1.60 22 1956 2255 ---- 1.70B 1.40A 1.70B 1.40 -.20 1.60 25 2260 ---- 1.60B 1.30A 1.60B 1.40 -.10 1.50 33 2265 ---- 1.60B 1.30A 1.60B 1.30 -.20 1.50 4 2270 ---- 1.50B 1.20A 1.50B 1.30 -.10 1.40 39 2275 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 3 162 2280 ---- 1.40B 1.10A 1.40B 1.20 -.10 1.30 1 22 2285 1.30 1.30 1.10A 1.10A 1.20 -.10 2 1.30 27 2290 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 8 2295 ---- ---- 1.00A 1.00A 1.10 -.10 1.20 41 2300 1.00 1.00 1.00 1.00 1.10 UNCH 3 1.10 6 5311 2305 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 2 2310 1.00 1.00 .90A .90A 1.00 -.10 12 1.10 24 2315 ---- ---- .90A .90A 1.00 UNCH 3 1.00 18 2320 1.00 1.00 .90A .90A .90 -.10 3 1.00 1 4 2325 1.00 1.00 .90 .90 .90 -.10 22 1.00 7 72 2330 ---- ---- .80A .80A .90 UNCH .90 3 2335 ---- ---- .80A .80A .80 -.10 .90 186 2340 ---- ---- .80A .80A .80 -.10 .90 4 2350 .60 .60 .60 .60 .80 UNCH 25 .80 2 241 2360 ---- ---- .70A .70A .70 -.10 .80 30 2370 ---- ---- ---- ---- .70 UNCH .70 20 2375 .70 .70 .60 .60 .70 UNCH 34 .70 82 2380 ---- ---- .60A .60A .70 UNCH .70 64 2390 ---- ---- ---- ---- .60 UNCH 3 .60 3 2400 .50 .50 .50 .50 .60 UNCH 30 .60 2 1026 2410 ---- ---- ---- ---- .60 UNCH .60 81 2420 ---- ---- ---- ---- .50 UNCH .50 40 2425 ---- ---- ---- ---- .50 UNCH .50 30 97 2430 .40 .40 .40 .40 .50 UNCH 30 .50 5 2440 .40 .40 .40 .40 .50 UNCH 40 .50 2 61 2450 .50 .50 .50 .50 .50 UNCH 2 .50 2 250 2475 ---- ---- ---- ---- .40 UNCH 6 .40 309 2500 ---- ---- ---- ---- .40 UNCH .40 4 1440 2525 ---- ---- ---- ---- .30 UNCH .30 139 2550 ---- ---- ---- ---- .30 UNCH .30 2 108 2575 ---- ---- ---- ---- .30 UNCH .30 206 2600 ---- ---- ---- ---- .30 UNCH .30 8 1419 2625 ---- ---- ---- ---- .20 UNCH .20 338 2700 ---- ---- ---- ---- .20 UNCH .20 1 900 2850 ---- ---- ---- ---- .10 -.10 .20 128 2900 ---- ---- ---- ---- .10 UNCH .10 50 3000 .10 .10 .10 .10 .10 UNCH 13 .10 1980 850 ---- 1019.40B 1000.30A 1019.30B 1008.30 -.90 1009.20 875 ---- 994.20B 975.30A 994.20B 983.30 -.90 984.20 900 ---- 969.40B 950.30A 969.00B 958.30 -.90 959.20 925 ---- 944.40B 925.30A 944.00B 933.30 -.90 934.20 950 ---- 919.50B 900.30A 919.40B 908.30 -.90 909.20 975 ---- 894.10B 875.30A 893.70B 883.30 -.90 884.20 OG JLY23 Gold Option CALL 1200 ---- 687.10B 668.20A 686.70B 676.00 -1.00 677.00 1225 ---- 661.20B 643.90A 660.70B 651.00 -1.00 652.00 1250 ---- 637.20B 618.10A 636.80B 626.00 -1.00 627.00 1275 ---- 611.50B 593.70A 611.00B 601.00 -1.00 602.00 1300 ---- 587.30B 568.20A 586.40B 576.00 -1.00 577.00 1325 ---- 561.50B 543.60A 561.50B 551.00 -1.00 552.00 1350 ---- 537.20B 518.00A 536.70B 526.00 -1.00 527.00 1375 ---- 511.60B 493.60A 511.60B 501.00 -1.00 502.00 1390 ---- 496.60B 478.70A 496.60B 486.00 -1.00 487.00 1400 ---- 487.30B 468.00A 487.30B 476.00 -1.00 477.00 1410 ---- 476.70B 458.70A 476.70B 466.00 -1.00 467.00 1420 ---- 466.70B 448.60A 466.70B 456.00 -1.00 457.00 1425 ---- 461.70B 443.60A 461.70B 451.00 -1.00 452.00 1430 ---- 456.70B 438.60A 456.70B 446.00 -1.00 447.00 2 2 1440 ---- 446.70B 428.60A 445.60B 436.00 -1.00 437.00 1450 ---- 437.40B 418.00A 437.40B 426.00 -1.00 56 427.00 1460 ---- 426.80B 408.60A 426.80B 416.00 -1.00 417.00 1470 ---- 416.80B 398.50A 416.80B 406.00 -1.00 407.00 1475 ---- 411.80B 393.50A 411.80B 401.00 -1.00 402.00 1480 ---- 406.80B 388.50A 406.80B 396.00 -1.00 397.00 1490 ---- 396.40B 378.50A 396.10B 386.00 -1.00 387.00 1495 ---- 391.40B 373.50A 391.10B 381.00 -1.00 382.00 1500 ---- 387.40B 367.80A 387.40B 376.00 -1.00 377.00 1505 ---- 381.90B 363.50A 381.90B 371.00 -1.00 372.00 1510 ---- 376.90B 358.50A 376.90B 366.00 -1.00 367.00 1515 ---- 371.90B 353.50A 371.90B 361.00 -1.00 362.00 1520 ---- 366.60B 348.40A 366.20B 356.00 -1.00 357.00 1525 ---- 363.90B 341.80A 363.90B 351.00 -1.00 352.00 1530 ---- 357.00B 338.50A 357.00B 346.00 -1.00 347.00 1535 ---- 352.10B 333.50A 351.30B 341.10 -1.00 342.10 1540 ---- 347.20B 328.60A 347.10B 336.10 -1.00 337.10 1545 ---- 342.30B 323.60A 342.20B 331.20 -1.00 332.20 1550 ---- 339.10B 317.10A 339.10B 326.20 -1.00 327.20 1555 ---- 332.40B 313.80A 332.30B 321.30 -1.00 322.30 1560 ---- 327.40B 308.90A 327.30B 316.40 -1.00 317.40 1565 ---- 322.50B 304.00A 322.40B 311.40 -1.00 312.40 1 1570 ---- 317.60B 299.10A 317.50B 306.50 -1.00 307.50 1575 ---- 314.50B 292.70A 314.50B 301.60 -1.10 302.70 1580 ---- 307.90B 289.30A 307.90B 296.80 -1.00 297.80 1585 ---- 303.10B 284.50A 303.10B 291.90 -1.00 292.90 1590 ---- 298.20B 279.60A 298.20B 287.00 -1.10 288.10 1595 ---- 293.40B 274.80A 293.40B 282.20 -1.00 283.20 1600 278.20 290.10B 268.50A 290.10B 277.40 -1.00 5 278.40 15 1605 ---- 283.70B 265.20A 283.70B 272.50 -1.10 273.60 1610 ---- 278.90B 260.40A 278.90B 267.70 -1.10 268.80 1615 ---- 273.80B 255.60A 273.60B 263.00 -1.00 264.00 1620 ---- 269.40B 250.90A 269.40B 258.20 -1.00 259.20 1625 ---- 266.10B 244.70A 266.10B 253.40 -1.10 254.50 2 1630 ---- 259.80B 241.40A 259.80B 248.70 -1.00 249.70 1635 ---- 255.10B 236.70A 255.10B 244.00 -1.00 245.00 1640 ---- 250.40B 232.10A 250.40B 239.30 -1.00 240.30 1645 ---- 245.70B 227.40A 245.70B 234.60 -1.00 235.60 1650 ---- 242.40B 221.40A 242.40B 229.90 -1.10 231.00 2 1655 ---- 236.40B 218.20A 236.40B 225.30 -1.10 226.40 1660 ---- 231.70B 213.60A 231.70B 220.70 -1.00 221.70 1665 ---- 227.10B 209.00A 227.10B 216.10 -1.00 217.10 1670 ---- 222.50B 203.10A 222.50B 211.50 -1.10 212.60 1 1675 ---- 219.20B 198.60A 219.20B 207.00 -1.00 208.00 1680 ---- 213.40B 194.20A 213.40B 202.50 -1.00 203.50 30 1685 ---- 210.10B 189.70A 210.10B 198.00 -1.00 199.00 1 1690 ---- 205.60B 185.30A 205.60B 193.60 -1.00 194.60 1695 ---- 201.10B 180.90A 201.10B 189.20 -.90 190.10 1700 ---- 196.60B 176.60A 196.60B 184.80 -.90 185.70 9 1705 ---- 192.20B 172.30A 192.20B 180.40 -1.00 181.40 1710 ---- 187.80B 168.00A 187.80B 176.10 -.90 177.00 1715 ---- 183.40B 163.80A 183.40B 171.80 -.90 172.70 1720 ---- 179.10B 159.60A 179.10B 167.60 -.90 168.50 1725 ---- 174.80B 155.50A 174.80B 163.40 -.80 164.20 1730 ---- 170.60B 151.40A 170.60B 159.20 -.90 160.10 1735 ---- 166.30B 147.40A 166.30B 155.10 -.80 155.90 1 1740 ---- 162.20B 143.40A 162.20B 151.00 -.90 151.90 1745 ---- 158.00B 139.40A 158.00B 146.90 -.90 147.80 1750 ---- 153.90B 135.50A 153.90B 143.00 -.80 143.80 254 1755 ---- 149.90B 131.70A 149.90B 139.00 -.90 139.90 1760 ---- 145.90B 127.90A 145.90B 135.10 -.90 136.00 1765 ---- 142.00B 124.20A 142.00B 131.30 -.90 132.20 22 1770 ---- 138.10B 120.50A 138.10B 127.50 -.90 128.40 1 1775 ---- 134.20B 116.90A 134.20B 123.80 -.90 124.70 30 1780 ---- 130.40B 113.40A 130.40B 120.10 -1.00 121.10 1 1785 ---- 126.70B 109.90A 126.70B 116.50 -1.00 117.50 19 1790 ---- 123.00B 106.40A 123.00B 113.00 -.90 113.90 2 1795 ---- 119.40B 103.10A 119.40B 109.50 -.90 110.40 1800 ---- 115.90B 99.80A 115.90B 106.10 -.90 107.00 166 1805 ---- 112.40B 96.60A 112.40B 102.80 -.90 103.70 2 1810 100.10 108.90B 93.40A 93.40A 99.50 -.90 95 100.40 23 21 1815 ---- 105.60B 90.30A 105.60B 96.30 -.80 97.10 12 1820 ---- 102.30B 87.30A 102.30B 93.10 -.90 94.00 3 1825 ---- 99.00B 84.40A 99.00B 90.00 -.90 90.90 2 1830 ---- 95.90B 81.50A 95.90B 87.00 -.90 87.90 1 1835 ---- 92.80B 78.70A 92.80B 84.10 -.80 84.90 1 1840 ---- 89.70B 76.00A 89.70B 81.20 -.90 82.10 14 1845 ---- 86.80B 73.30A 86.80B 78.40 -.80 79.20 1850 ---- 83.90B 70.60A 83.90B 75.70 -.80 56 76.50 3 485 1855 68.20 81.00B 68.10A 69.40B 73.10 -.80 1 73.90 1 5 1860 ---- 78.30B 65.60A 78.30B 70.50 -.80 71.30 66 1865 ---- 75.60B 63.20A 75.60B 68.00 -.70 68.70 115 1870 67.30 73.00B 60.90A 68.10B 65.50 -.80 2 66.30 1 1875 ---- 70.40B 58.60A 70.40B 63.20 -.70 63.90 2 1880 ---- 68.00B 56.50A 68.00B 60.90 -.70 100 61.60 130 158 1885 ---- 65.60B 54.40A 65.60B 58.70 -.70 59.40 6 1890 ---- 63.30B 52.40A 63.30B 56.60 -.60 57.20 203 1895 ---- 61.00B 50.40A 61.00B 54.50 -.60 55.10 1900 ---- 58.80B 48.50A 58.80B 52.50 -.60 54 53.10 32 953 1905 ---- 56.70B 46.70A 56.70B 50.60 -.50 51.10 37 1910 ---- 54.60B 44.90A 54.60B 48.70 -.60 90 49.30 23 17 1915 ---- 52.70B 43.20A 52.70B 46.90 -.50 47.40 2 1920 ---- 50.70B 41.60A 50.70B 45.10 -.60 45.70 20 1925 47.90 48.90B 40.10A 48.90B 43.40 -.60 7 44.00 255 1930 ---- 47.10B 38.50A 47.10B 41.80 -.50 42.30 13 1935 ---- 45.40B 37.00A 45.40B 40.20 -.60 40.80 12 1940 ---- 43.70B 35.60A 43.70B 38.70 -.60 39.30 41 1945 ---- 42.10B 34.20A 42.10B 37.20 -.60 37.80 10 1950 ---- 40.50B 32.90A 40.50B 35.80 -.60 54 36.40 39 1446 1955 ---- 39.00B 31.70A 39.00B 34.40 -.60 35.00 1 1960 ---- 37.60B 30.50A 37.60B 33.10 -.60 33.70 1965 ---- 36.20B 29.30A 36.20B 31.80 -.70 32.50 11 12 1970 ---- 34.80B 28.20A 34.80B 30.60 -.70 31.30 37 1975 ---- 33.60B 27.10A 33.60B 29.50 -.60 30.10 233 1980 ---- 32.30B 26.10A 32.30B 28.40 -.60 29.00 31 1985 ---- 31.10B 25.10A 31.10B 27.30 -.60 27.90 27 1990 ---- 30.00B 24.10A 30.00B 26.30 -.60 26.90 6 1995 ---- 28.90B 23.20A 28.90B 25.30 -.60 25.90 3 71 2000 23.00 27.80B 22.30A 22.30A 24.30 -.60 3 24.90 82 1085 2005 ---- 26.80B 21.50A 26.80B 23.40 -.60 24.00 10 2010 ---- 25.80B 20.70A 25.80B 22.50 -.60 23.10 231 2015 ---- 24.80B 19.90A 24.80B 21.70 -.60 22.30 551 2020 ---- 23.90B 19.20A 23.90B 20.90 -.60 21.50 4 2025 ---- 23.00B 18.50A 23.00B 20.10 -.60 20.70 9 2030 ---- 22.20B 17.80A 22.20B 19.30 -.70 20.00 90 2035 ---- 21.40B 17.10A 21.40B 18.60 -.60 19.20 7 2040 18.40 20.60B 16.50A 18.80B 17.90 -.60 2 18.50 9 2045 17.80 19.80B 15.90A 18.10B 17.30 -.60 6 17.90 6 4 2050 ---- 19.10B 15.30A 19.10B 16.60 -.60 17.20 89 2055 ---- 18.40B 14.70A 18.40B 16.00 -.60 16.60 19 2060 ---- 17.70B 14.20A 17.70B 15.40 -.60 16.00 132 2065 15.50 17.10B 13.70A 15.60B 14.80 -.70 8 15.50 1 12 2070 ---- 16.50B 13.20A 16.50B 14.30 -.60 14.90 4 14 2075 13.90 15.90B 12.70A 12.70A 13.80 -.60 69 14.40 647 2080 13.70 15.30B 12.20A 12.20A 13.30 -.60 3 13.90 2 882 2085 ---- 14.70B 11.80A 14.70B 12.80 -.60 13.40 2 7 2090 ---- 14.20B 11.40A 14.20B 12.30 -.60 12.90 1 2095 10.90 13.70B 10.90 10.90 11.90 -.60 10 12.50 1 2100 12.00 13.20B 10.60A 10.60A 11.50 -.50 30 12.00 45 748 2105 10.30 12.80B 10.20A 10.20A 11.10 -.50 1 11.60 3 2110 ---- 12.30B 9.80A 12.30B 10.70 -.50 11.20 16 2115 11.00 11.90B 9.50A 9.50A 10.30 -.50 6 10.80 2 2120 10.60 11.50B 9.20A 10.70B 10.00 -.50 2 10.50 2125 ---- 11.10B 8.80A 11.10B 9.60 -.50 10.10 31 2130 ---- 10.70B 8.50A 10.70B 9.30 -.50 9.80 1 2135 ---- 10.30B 8.20A 10.30B 9.00 -.40 9.40 2140 ---- 9.90B 7.90A 9.90B 8.70 -.40 9.10 1 92 2145 ---- 9.60B 7.70A 9.60B 8.40 -.40 8.80 2 2150 8.10 9.30B 7.40A 8.10B 8.10 -.40 14 8.50 38 1985 2155 ---- 9.00B 7.20A 9.00B 7.80 -.40 8.20 2 2160 ---- 8.60B 6.90A 8.60B 7.50 -.50 8.00 6 2165 ---- 8.40B 6.70A 8.40B 7.30 -.40 7.70 1 2170 ---- 8.10B 6.50A 8.10B 7.00 -.40 7.40 1 2175 ---- 7.80B 6.20A 7.80B 6.80 -.40 109 7.20 522 2180 ---- 7.50B 6.00A 7.50B 6.60 -.40 7.00 2185 ---- 7.30B 5.80A 7.30B 6.40 -.30 6.70 1 2190 ---- 7.00B 5.60A 7.00B 6.10 -.40 6.50 2195 ---- 6.80B 5.50A 6.80B 5.90 -.40 6.30 26 2200 5.80 6.60B 5.30A 5.30A 5.70 -.40 4 6.10 6 413 2205 ---- 6.40B 5.10A 6.40B 5.50 -.40 3 5.90 4 2210 ---- 6.20B 4.90A 6.20B 5.40 -.30 5.70 11 2215 ---- 6.00B 4.80A 6.00B 5.20 -.30 1 5.50 10 2220 ---- 5.80B 4.60A 5.80B 5.00 -.40 5.40 56 2225 ---- 5.60B 4.50A 5.60B 4.80 -.40 5.20 2 43 2230 ---- 5.40B 4.30A 5.40B 4.70 -.30 5.00 29 2235 ---- 5.20B 4.20A 5.20B 4.50 -.30 4.80 2240 ---- 5.00B 4.10A 5.00B 4.40 -.30 1 4.70 1 11 2245 ---- 4.90B 3.90A 4.90B 4.20 -.30 4.50 2250 ---- 4.70B 3.80A 4.70B 4.10 -.30 6 4.40 7 975 2255 ---- 4.60B 3.70A 4.60B 4.00 -.30 4.30 2260 ---- 4.40B 3.60A 4.40B 3.90 -.20 2 4.10 25 2265 ---- 4.30B 3.50A 4.30B 3.70 -.30 4.00 1 2270 ---- 4.10B 3.30A 4.10B 3.60 -.30 3.90 6 2275 ---- 4.00B 3.20A 4.00B 3.50 -.30 3.80 82 2280 ---- 3.90B 3.10A 3.90B 3.40 -.30 3.70 11 2290 ---- 3.70B 2.90A 3.70B 3.20 -.20 3.40 1 2300 3.40 3.40 2.80A 2.80A 3.00 -.30 93 3.30 2 4431 2310 ---- 3.20B 2.60A 3.20B 2.80 -.30 3.10 3 2320 ---- 3.00B 2.50A 3.00B 2.60 -.30 2.90 60 2325 ---- 2.90B 2.40A 2.90B 2.60 -.20 2.80 1 60 2330 ---- 2.80B 2.30A 2.80B 2.50 -.20 2.70 42 2340 ---- ---- 2.20A 2.20A 2.30 -.30 2.60 2 8 2350 ---- 2.50B 2.10A 2.50B 2.20 -.20 15 2.40 78 2360 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 32 2370 ---- 2.20B 1.80A 2.20B 1.90 -.20 2.10 48 2375 ---- ---- 1.80A 1.80A 1.90 -.20 2.10 3 63 2380 2.20 2.20 1.80A 1.80A 1.80 -.20 47 2.00 71 2400 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 364 2425 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 37 2450 ---- ---- 1.20A 1.20A 1.20 -.20 108 1.40 30 55 2475 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 2 24 2500 ---- ---- ---- ---- 1.00 UNCH 121 1.00 4 828 2525 .90 .90 .90 .90 .90 UNCH 25 .90 15 3 2550 ---- ---- ---- ---- .80 UNCH .80 88 2575 .60 .60 .60 .60 .80 UNCH 30 .80 4 91 2700 .40 .40 .40 .40 .50 UNCH 205 .50 284 3000 ---- ---- ---- ---- .30 UNCH .30 10 140 OG AUG23 Gold Option CALL 1200 ---- 686.70B 668.10A 686.20B 676.00 -1.00 677.00 1225 ---- 660.60B 644.10A 660.00B 651.00 -1.00 652.00 1250 ---- 636.80B 618.00A 635.30B 626.00 -1.00 627.00 1275 ---- 610.70B 593.80A 610.10B 601.00 -1.00 602.00 1300 ---- 586.90B 568.00A 586.40B 576.00 -1.00 577.00 1325 ---- 560.80B 543.90A 560.20B 551.00 -1.00 552.00 1350 ---- 537.00B 517.90A 536.60B 526.00 -1.00 527.00 1375 ---- 511.10B 493.80A 511.10B 501.00 -1.00 502.00 1390 ---- 496.00B 478.70A 496.00B 486.00 -1.00 487.00 1400 ---- 487.10B 467.80A 486.70B 476.00 -1.00 477.00 1410 ---- 475.90B 458.70A 475.10B 466.00 -1.00 467.00 1420 ---- 465.90B 448.70A 465.10B 456.00 -1.00 457.00 1425 ---- 461.00B 443.70A 460.60B 451.00 -1.00 452.00 1430 ---- 456.40B 438.70A 456.40B 446.00 -1.00 447.00 1440 ---- 446.40B 428.70A 446.40B 436.00 -1.00 437.00 1450 ---- 437.10B 417.90A 436.80B 426.00 -1.00 427.00 1460 ---- 426.50B 408.70A 426.50B 416.00 -1.00 417.00 1470 ---- 416.10B 398.70A 415.30B 406.00 -1.00 407.00 1475 ---- 411.60B 393.70A 411.60B 401.00 -1.00 402.00 1480 ---- 406.60B 388.70A 406.60B 396.00 -1.00 397.00 1490 ---- 396.70B 378.70A 396.70B 386.00 -1.00 387.00 1495 ---- 391.70B 373.70A 391.70B 381.00 -1.00 382.00 1500 ---- 388.90B 366.80A 388.90B 376.00 -1.00 377.00 10 1505 ---- 381.80B 363.80A 381.00B 371.00 -1.00 372.00 1510 ---- 376.80B 358.90A 376.00B 366.10 -1.00 367.10 1515 ---- 371.90B 353.90A 371.10B 361.10 -1.00 362.10 1520 ---- 367.00B 349.00A 366.20B 356.20 -1.00 357.20 1525 ---- 364.10B 342.20A 364.10B 351.20 -1.00 352.20 1530 ---- 356.80B 339.10A 356.40B 346.30 -1.00 347.30 1535 ---- 352.30B 334.10A 351.50B 341.40 -1.00 342.40 1540 ---- 347.50B 329.30A 347.40B 336.50 -1.00 337.50 1545 ---- 342.60B 324.30A 342.50B 331.60 -1.00 332.60 1550 ---- 339.50B 317.80A 339.50B 326.70 -1.00 327.70 7 1555 ---- 332.40B 314.60A 332.00B 321.80 -1.00 322.80 1560 ---- 327.50B 309.80A 327.20B 316.90 -1.10 318.00 1565 ---- 322.70B 304.90A 322.50B 312.10 -1.00 313.10 1570 ---- 317.90B 300.10A 317.50B 307.30 -1.00 308.30 1575 ---- 315.20B 293.70A 315.20B 302.40 -1.10 303.50 1 1580 ---- 308.30B 290.50A 307.80B 297.60 -1.10 298.70 1585 ---- 303.50B 285.70A 303.30B 292.90 -1.00 293.90 1590 ---- 298.70B 280.90A 298.50B 288.10 -1.00 289.10 1595 ---- 293.90B 276.20A 293.70B 283.30 -1.00 284.30 1600 ---- 291.20B 269.90A 291.20B 278.60 -1.00 279.60 31 1605 ---- 284.40B 266.70A 284.30B 273.80 -1.00 274.80 1610 ---- 279.70B 262.10A 279.40B 269.10 -1.00 270.10 1615 ---- 275.40B 257.40A 275.40B 264.40 -1.00 265.40 1620 ---- 270.70B 252.70A 270.70B 259.80 -1.00 260.80 1625 ---- 267.50B 246.60A 267.50B 255.10 -1.00 256.10 4 1630 ---- 261.40B 243.50A 261.40B 250.50 -1.00 251.50 1635 ---- 256.70B 238.90A 256.70B 245.90 -.90 246.80 1640 ---- 252.10B 234.30A 252.10B 241.30 -1.00 242.30 1645 ---- 247.50B 228.30A 247.50B 236.70 -1.00 237.70 2 1650 ---- 244.30B 223.80A 244.30B 232.20 -.90 233.10 85 1655 ---- 238.40B 219.30A 238.40B 227.70 -.90 228.60 1660 ---- 233.90B 214.90A 233.90B 223.20 -.90 224.10 1665 ---- 230.70B 210.40A 230.70B 218.70 -.90 219.60 1 1670 ---- 226.20B 206.00A 226.20B 214.30 -.90 215.20 1 1675 ---- 221.70B 201.70A 221.70B 209.80 -1.00 210.80 1680 ---- 217.30B 197.30A 217.30B 205.50 -.90 206.40 1685 ---- 212.80B 193.00A 212.80B 201.10 -.90 202.00 1690 ---- 208.50B 188.80A 208.50B 196.80 -.90 197.70 1695 ---- 204.10B 184.50A 204.10B 192.50 -.90 193.40 1700 ---- 199.70B 180.30A 199.70B 188.20 -1.00 10 189.20 239 1705 ---- 195.50B 176.20A 195.50B 184.00 -1.00 185.00 1710 ---- 191.20B 172.10A 191.20B 179.80 -1.00 180.80 1715 ---- 187.00B 168.00A 187.00B 175.70 -.90 176.60 1720 ---- 182.80B 164.00A 182.80B 171.60 -.90 172.50 4 1725 ---- 178.60B 160.00A 178.60B 167.50 -1.00 168.50 1730 ---- 174.50B 156.00A 174.50B 163.50 -1.00 164.50 1735 ---- 170.50B 152.10A 170.50B 159.50 -1.00 160.50 1 1740 ---- 166.40B 148.30A 166.40B 155.60 -1.00 156.60 1745 ---- 162.40B 144.50A 162.40B 151.70 -1.00 152.70 1750 ---- 158.50B 140.80A 158.50B 147.90 -.90 148.80 420 1755 ---- 154.60B 137.10A 154.60B 144.10 -.90 145.00 1760 ---- 150.70B 133.40A 150.70B 140.30 -1.00 141.30 1765 ---- 146.90B 129.80A 146.90B 136.70 -.90 137.60 1770 ---- 143.20B 126.30A 143.20B 133.00 -1.00 134.00 1775 ---- 139.50B 122.80A 139.50B 129.50 -.90 130.40 815 1780 ---- 135.90B 119.40A 135.90B 126.00 -.90 1 126.90 1785 ---- 132.30B 116.10A 132.30B 122.50 -.90 123.40 1790 ---- 128.70B 112.80A 128.70B 119.10 -.90 120.00 1795 ---- 125.30B 109.60A 125.30B 115.80 -.90 116.70 2 1800 ---- 121.90B 106.40A 121.90B 112.50 -.90 113.40 42 1805 ---- 118.50B 103.30A 118.50B 109.30 -.80 110.10 1 1810 ---- 115.20B 100.30A 115.20B 106.10 -.80 106.90 1815 ---- 112.00B 97.30A 112.00B 103.00 -.80 103.80 10 1820 ---- 108.80B 94.40A 108.80B 100.00 -.80 100.80 1825 ---- 105.70B 91.50A 105.70B 97.00 -.80 97.80 65 1830 ---- 102.60B 88.70A 102.60B 94.10 -.80 94.90 1000 1835 ---- 99.60B 86.00A 99.60B 91.30 -.70 92.00 5 1840 ---- 96.70B 83.40A 96.70B 88.50 -.70 1 89.20 1845 ---- 93.80B 80.80A 93.80B 85.80 -.70 86.50 1850 ---- 91.00B 78.20A 91.00B 83.10 -.70 83.80 137 1855 ---- 88.20B 75.80A 88.20B 80.50 -.70 81.20 7 1860 ---- 85.60B 73.40A 85.60B 78.00 -.70 78.70 1865 ---- 83.00B 71.00A 83.00B 75.60 -.60 76.20 1870 ---- 80.40B 68.80A 80.40B 73.20 -.60 73.80 1875 ---- 78.10B 66.50A 78.00B 70.90 -.60 1 71.50 42 204 1880 ---- 75.50B 64.40A 75.50B 68.60 -.70 1 69.30 10 11 1885 ---- 73.20B 62.40A 73.20B 66.50 -.60 67.10 9 1890 ---- 70.90B 60.40A 70.90B 64.30 -.60 64.90 44 45 1895 ---- 68.60B 58.20A 68.60B 62.30 -.60 62.90 3 1900 ---- 66.60B 56.20A 66.60B 60.20 -.70 76 60.90 9 1326 1905 ---- 64.50B 54.40A 64.50B 58.30 -.60 58.90 10 1910 ---- 62.30B 52.60A 62.30B 56.40 -.60 57.00 1915 ---- 60.50B 50.80A 60.50B 54.60 -.50 55.10 104 1920 ---- 58.60B 49.20A 58.60B 52.80 -.60 53.40 250 1925 ---- 56.70B 47.60A 56.70B 51.10 -.50 51.60 198 1930 ---- 54.90B 46.00A 54.90B 49.40 -.50 49.90 1935 ---- 53.00B 44.50A 53.00B 47.80 -.50 48.30 1940 ---- 51.30B 43.00A 51.30B 46.20 -.60 46.80 1945 ---- 49.80B 41.60A 49.80B 44.70 -.50 45.20 67 1950 ---- 48.20B 40.20A 48.20B 43.30 -.50 9 43.80 686 1955 ---- 46.70B 38.90A 46.70B 41.90 -.50 42.40 301 1960 ---- 45.20B 37.60A 45.20B 40.50 -.50 41.00 360 1965 ---- 43.70B 36.40A 43.70B 39.20 -.50 39.70 20 1970 ---- 42.40B 35.20A 42.40B 37.90 -.50 38.40 42 1975 ---- 41.00B 34.10A 41.00B 36.70 -.50 37.20 547 1980 ---- 39.70B 33.00A 39.70B 35.50 -.50 36.00 50 1985 ---- 38.40B 31.90A 38.40B 34.40 -.50 34.90 126 1990 ---- 37.20B 30.90A 37.20B 33.20 -.60 33.80 63 43 1995 33.70 36.00B 30.00 30.30B 32.20 -.50 5 32.70 5 23 2000 32.70 34.90B 28.90A 28.90A 31.20 -.50 86 31.70 2723 2005 31.50 33.80B 28.10A 31.90B 30.20 -.50 5 30.70 98 2010 ---- 32.60B 27.10A 32.60B 29.20 -.60 29.80 2015 ---- 31.60B 26.30A 31.60B 28.30 -.50 28.80 2020 ---- 30.60B 25.40A 30.60B 27.40 -.50 27.90 2025 27.80 29.70B 24.70A 28.10B 26.50 -.60 2 27.10 971 2030 ---- 28.70B 23.80A 28.70B 25.70 -.50 26.20 1 2035 ---- 27.80B 23.10A 27.80B 24.90 -.50 25.40 2040 ---- 26.90B 22.40A 26.90B 24.10 -.60 24.70 4 2045 ---- 26.10B 21.70A 26.10B 23.40 -.50 23.90 2050 ---- 25.30B 21.00A 25.30B 22.60 -.60 23.20 1 753 2055 ---- 24.50B 20.40A 24.50B 21.90 -.60 22.50 2060 22.40 23.80B 19.80A 22.50B 21.30 -.50 8 21.80 66 159 2065 ---- 23.00B 19.10A 23.00B 20.60 -.50 21.10 2070 ---- 22.30B 18.60A 22.30B 20.00 -.50 20.50 2075 ---- 21.70B 18.00A 21.70B 19.40 -.50 19.90 1040 2080 ---- 21.00B 17.50A 21.00B 18.80 -.50 19.30 2085 ---- 20.40B 16.90A 20.40B 18.20 -.50 18.70 2090 ---- 19.70B 16.40A 19.70B 17.70 -.50 18.20 20 28 2095 ---- 19.20B 15.90A 19.20B 17.10 -.50 17.60 2100 17.20 18.60B 15.50A 18.60B 16.60 -.50 50 17.10 15 4143 2105 ---- 18.00B 15.00A 18.00B 16.10 -.50 16.60 5 2110 ---- 17.50B 14.60A 17.50B 15.70 -.40 16.10 2115 ---- 17.00B 14.10A 17.00B 15.20 -.40 15.60 5 2120 ---- 16.50B 13.70A 16.50B 14.70 -.50 15.20 16 2125 13.40 16.00B 13.30A 13.40 14.30 -.40 1 14.70 7 34 2130 ---- 15.50B 12.90A 15.50B 13.90 -.40 14.30 2 2135 ---- 15.00B 12.60A 15.00B 13.50 -.40 13.90 31 2140 ---- 14.60B 12.20A 14.60B 13.10 -.40 13.50 8 8 2145 ---- 14.20B 11.90A 14.20B 12.70 -.40 13.10 2 2150 ---- 13.80B 11.50A 13.80B 12.40 -.30 12.70 1 703 2155 ---- 13.40B 11.20A 13.40B 12.00 -.40 12.40 3 2160 ---- 13.00B 10.90A 13.00B 11.70 -.30 12.00 2165 ---- 12.60B 10.60A 12.60B 11.30 -.40 11.70 2170 ---- 12.30B 10.30A 12.30B 11.00 -.30 11.30 5 2175 11.20 11.90B 10.00A 10.00A 10.70 -.30 1 11.00 37 2180 ---- 11.60B 9.70A 11.60B 10.40 -.30 10.70 38 2185 ---- 11.20B 9.40A 11.20B 10.10 -.30 10.40 33 2190 ---- 10.90B 9.20A 10.90B 9.80 -.30 10.10 2195 ---- 10.60B 8.90A 10.60B 9.60 -.20 9.80 2200 ---- 10.40B 8.70A 10.40B 9.30 -.30 9.60 2 2421 2205 ---- 10.00B 8.50A 10.00B 9.00 -.30 9.30 4 2210 ---- 9.80B 8.20A 9.80B 8.80 -.20 9.00 30 2215 ---- 9.50B 8.00A 9.50B 8.60 -.20 8.80 2220 ---- 9.20B 7.80A 9.20B 8.30 -.30 8.60 1 1 2225 ---- 9.00B 7.60A 9.00B 8.10 -.20 8.30 2 2230 ---- 8.70B 7.40A 8.70B 7.90 -.20 40 8.10 30 208 2235 ---- 8.50B 7.20A 8.50B 7.70 -.20 7.90 2240 ---- 8.30B 7.00A 8.30B 7.50 -.20 7.70 37 2245 ---- 8.00B 6.80A 8.00B 7.30 -.20 7.50 9 2250 ---- 7.90B 6.60A 7.90B 7.10 -.20 7.30 6131 2255 ---- 7.60B 6.50A 7.60B 6.90 -.20 7.10 6 2260 ---- 7.40B 6.30A 7.40B 6.70 -.20 6.90 18 2265 ---- 7.20B 6.10A 7.20B 6.50 -.20 6.70 2270 ---- 7.00B 6.00A 7.00B 6.40 -.20 6.60 2 2275 ---- 6.80B 5.80A 6.80B 6.20 -.20 6.40 4 2280 ---- 6.60B 5.70A 6.60B 6.00 -.20 6.20 2290 ---- 6.30B 5.40A 6.30B 5.70 -.20 5.90 42 46 2300 5.80 6.00B 5.10A 5.10A 5.50 -.20 93 5.70 1 335 2310 ---- 5.70B 4.90A 5.70B 5.20 -.20 5.40 2 2320 ---- 5.40B 4.60A 5.40B 4.90 -.20 5.10 2 2325 ---- 5.20B 4.50A 5.20B 4.80 -.20 5.00 2 2330 ---- 5.10B 4.40A 5.10B 4.70 -.20 4.90 2340 ---- 4.80B 4.20A 4.80B 4.50 -.20 4.70 2350 ---- 4.60B 4.00A 4.60B 4.30 -.20 4.50 55 2360 ---- 4.40B 3.80A 4.40B 4.10 -.10 4.20 3 2370 ---- 4.20B 3.60A 4.20B 3.90 -.10 4.00 2375 ---- 4.10B 3.60A 4.10B 3.80 -.10 3.90 94 2380 ---- 4.00B 3.50A 4.00B 3.70 -.20 3.90 10 2400 3.50 3.60B 3.20A 3.60B 3.30 -.20 47 3.50 126 2425 ---- 3.20B 2.80A 3.20B 3.00 -.10 3.10 5 2450 ---- 2.80B 2.50A 2.80B 2.60 -.10 2.70 16 2475 ---- 2.50B 2.30A 2.50B 2.40 UNCH 2.40 67 2500 ---- ---- 2.00A 2.00A 2.10 -.10 2.20 22 381 2525 ---- 2.00B ---- 2.00B 1.90 UNCH 1.90 1 29 2550 ---- 1.80B ---- ---- 1.70 UNCH 1.70 15 2575 1.60 1.60 1.50 1.50 1.50 UNCH 2 1.50 2 831 2600 1.40 1.40 1.40 1.40 1.40 UNCH 1 1.40 297 3000 ---- ---- ---- ---- .50 +.10 .40 10 1034 4000 ---- ---- ---- ---- .20 UNCH .20 49 OG SEP23 Gold Option CALL 1200 ---- 703.40B 686.00A 702.60B 693.50 -1.10 694.60 1225 ---- 677.20B 661.90A 676.40B 668.50 -1.10 669.60 1250 ---- 654.00B 636.00A 653.20B 643.50 -1.10 644.60 1 1275 ---- 627.40B 611.90A 626.40B 618.50 -1.10 619.60 1300 ---- 604.10B 585.90A 604.10B 593.50 -1.10 594.60 1325 ---- 577.60B 562.40A 577.10B 568.50 -1.10 569.60 1350 ---- 554.10B 535.80A 553.70B 543.50 -1.10 544.60 1375 ---- 527.70B 512.00A 525.80B 518.50 -1.10 519.60 1400 ---- 504.40B 485.80A 503.40B 493.50 -1.10 494.60 1410 ---- 492.90B 477.20A 491.70B 483.50 -1.10 484.60 1420 ---- 482.90B 467.10A 480.70B 473.50 -1.10 474.60 1425 ---- 477.90B 462.00A 476.60B 468.50 -1.10 469.60 1430 ---- 472.90B 457.10A 472.00B 463.50 -1.10 464.60 1440 ---- 463.00B 447.20A 462.00B 453.50 -1.10 454.60 1450 ---- 454.50B 435.80A 454.00B 443.50 -1.10 444.60 2 1460 ---- 443.10B 427.20A 442.10B 433.50 -1.10 434.60 1470 ---- 433.20B 417.20A 432.10B 423.50 -1.10 424.60 1475 ---- 428.20B 409.50A 426.60B 418.50 -1.10 419.60 1480 ---- 423.20B 407.30A 421.30B 413.50 -1.10 414.60 1490 ---- 413.30B 397.30A 412.00B 403.50 -1.10 404.60 1500 ---- 406.50B 384.70A 406.50B 393.60 -1.10 394.70 38 1505 ---- 398.50B 382.50A 397.50B 388.60 -1.10 389.70 1510 ---- 393.60B 377.60A 392.60B 383.70 -1.10 384.80 1515 ---- 388.70B 372.60A 387.70B 378.70 -1.10 379.80 1520 ---- 383.80B 367.70A 382.50B 373.80 -1.10 374.90 1525 ---- 381.80B 360.20A 381.80B 368.90 -1.10 370.00 11 1530 ---- 374.10B 357.60A 373.80B 364.00 -1.10 365.10 1535 ---- 369.20B 352.60A 368.90B 359.10 -1.10 360.20 1540 ---- 364.40B 347.70A 364.00B 354.20 -1.10 355.30 1545 ---- 359.50B 343.00A 359.20B 349.30 -1.20 350.50 1550 ---- 357.40B 335.90A 357.40B 344.50 -1.10 345.60 4 1555 ---- 349.80B 333.20A 349.50B 339.60 -1.20 340.80 1560 ---- 345.10B 328.40A 344.70B 334.80 -1.20 336.00 1565 ---- 340.20B 323.60A 339.90B 330.00 -1.20 331.20 1570 ---- 335.40B 318.80A 335.10B 325.20 -1.20 326.40 1575 ---- 333.20B 312.00A 333.20B 320.40 -1.20 321.60 1580 ---- 325.80B 309.20A 325.00B 315.70 -1.20 316.90 1585 ---- 321.10B 304.50A 320.70B 310.90 -1.20 312.10 1 1590 ---- 316.30B 299.80A 316.00B 306.20 -1.20 307.40 1595 ---- 311.60B 295.10A 310.80B 301.50 -1.20 302.70 1600 ---- 309.40B 288.40A 309.40B 296.80 -1.20 298.00 12 1605 ---- 302.20B 285.70A 301.90B 292.10 -1.20 293.30 1610 ---- 297.60B 281.50A 297.20B 287.40 -1.20 288.60 1615 ---- 293.00B 276.40A 292.60B 282.80 -1.20 284.00 1 1620 ---- 288.30B 271.80A 287.90B 278.20 -1.10 279.30 1625 ---- 286.00B 265.30A 286.00B 273.50 -1.20 274.70 1630 ---- 279.30B 262.80A 278.70B 269.00 -1.10 270.10 1635 ---- 274.70B 258.20A 274.10B 264.40 -1.20 265.60 1640 ---- 270.10B 251.70A 269.50B 259.90 -1.10 261.00 1645 ---- 265.60B 247.20A 265.10B 255.30 -1.20 256.50 1650 ---- 263.00B 242.70A 263.00B 250.80 -1.20 252.00 1655 ---- 258.50B 238.30A 258.50B 246.40 -1.10 247.50 1660 ---- 254.00B 233.80A 254.00B 241.90 -1.20 243.10 1665 ---- 249.50B 229.50A 249.50B 237.50 -1.10 238.60 1670 ---- 245.10B 225.10A 245.10B 233.10 -1.10 234.20 1675 ---- 240.60B 220.80A 240.60B 228.70 -1.10 229.80 1680 ---- 236.20B 216.40A 236.20B 224.40 -1.10 225.50 1685 ---- 231.80B 212.20A 231.80B 220.00 -1.20 221.20 1690 ---- 227.50B 207.90A 227.50B 215.70 -1.20 216.90 1695 ---- 223.20B 203.70A 223.20B 211.50 -1.10 212.60 1700 ---- 218.90B 199.60A 218.90B 207.30 -1.10 208.40 3 1705 ---- 214.60B 195.40A 214.60B 203.10 -1.10 204.20 1710 ---- 210.40B 191.30A 210.40B 198.90 -1.10 200.00 1715 ---- 206.20B 187.30A 206.20B 194.80 -1.10 195.90 1720 ---- 202.00B 183.20A 202.00B 190.70 -1.10 191.80 1725 ---- 197.90B 179.30A 197.90B 186.70 -1.10 187.80 1730 ---- 193.80B 175.30A 193.80B 182.70 -1.00 183.70 1735 ---- 189.70B 171.40A 189.70B 178.70 -1.10 179.80 1740 ---- 185.70B 167.60A 185.70B 174.80 -1.00 175.80 1 1745 ---- 181.80B 163.80A 181.80B 170.90 -1.10 172.00 1750 ---- 177.80B 160.00A 177.80B 167.10 -1.00 168.10 11 1755 ---- 173.90B 156.30A 173.90B 163.30 -1.00 164.30 1760 ---- 170.10B 152.70A 170.10B 159.50 -1.10 160.60 1 1765 ---- 166.30B 149.00A 166.30B 155.80 -1.10 156.90 1770 ---- 162.50B 145.50A 162.50B 152.20 -1.00 153.20 1 1775 ---- 158.80B 142.00A 158.80B 148.60 -1.00 149.60 1780 ---- 155.10B 138.50A 155.10B 145.10 -1.00 146.10 1785 ---- 151.50B 135.10A 151.50B 141.60 -.90 142.50 16 1790 ---- 147.90B 131.70A 147.90B 138.10 -1.00 139.10 3 1795 ---- 144.40B 128.40A 144.40B 134.70 -1.00 135.70 7 1800 ---- 141.00B 125.20A 141.00B 131.40 -.90 132.30 4 2002 1805 ---- 137.60B 122.00A 137.60B 128.10 -1.00 129.10 1810 ---- 134.20B 118.90A 134.20B 124.90 -.90 125.80 1 1815 ---- 130.90B 115.80A 130.90B 121.70 -.90 122.60 1820 ---- 127.60B 112.80A 127.60B 118.60 -.90 119.50 1825 ---- 124.40B 109.80A 124.40B 115.50 -.90 116.40 1 1830 ---- 121.30B 106.90A 121.30B 112.50 -.90 113.40 1835 ---- 118.20B 104.10A 118.20B 109.60 -.90 110.50 1840 ---- 115.20B 101.30A 115.20B 106.70 -.90 107.60 1845 ---- 112.20B 98.60A 112.20B 103.80 -.90 104.70 1850 ---- 109.30B 95.90A 109.30B 101.00 -.90 101.90 5026 1855 ---- 106.50B 93.30A 106.50B 98.30 -.90 99.20 1860 ---- 103.70B 90.80A 103.70B 95.60 -1.00 96.60 2 1865 ---- 100.90B 88.30A 100.90B 93.00 -.90 93.90 1870 ---- 98.20B 85.80A 98.20B 90.50 -.90 91.40 1875 ---- 95.80B 83.40A 95.40B 88.00 -.90 88.90 76 1880 ---- 93.00B 81.10A 93.00B 85.60 -.80 86.40 1885 ---- 90.50B 78.90A 90.50B 83.30 -.80 84.10 10 1890 ---- 88.10B 76.70A 88.10B 81.00 -.70 81.70 25 1895 ---- 85.70B 74.50A 85.70B 78.80 -.70 79.50 68 1900 75.00 83.60B 72.30A 76.20B 76.60 -.70 70 77.30 31 1905 ---- 81.10B 70.40A 81.10B 74.50 -.60 75.10 1910 ---- 78.80B 68.40A 78.80B 72.40 -.60 73.00 1915 ---- 76.90B 66.30A 76.90B 70.40 -.60 71.00 1920 ---- 74.60B 64.60A 74.60B 68.40 -.60 14 69.00 46 1925 ---- 72.70B 62.60A 72.40B 66.40 -.70 67.10 5 1930 ---- 70.70B 60.80A 70.20B 64.60 -.60 65.20 200 1935 ---- 68.80B 59.10A 68.50B 62.70 -.70 63.40 700 1940 ---- 66.70B 57.60A 66.70B 61.00 -.60 61.60 1945 ---- 64.80B 56.00A 64.80B 59.30 -.60 59.90 1950 ---- 63.20B 54.20A 63.10B 57.60 -.70 58.30 477 1955 ---- 61.50B 52.70A 61.40B 56.00 -.60 56.60 1960 ---- 59.60B 51.30A 59.60B 54.40 -.70 55.10 1965 ---- 58.00B 49.80A 58.00B 52.90 -.60 53.50 1970 ---- 56.50B 48.30A 56.40B 51.40 -.60 52.00 123 1975 ---- 55.00B 47.00A 55.00B 50.00 -.60 50.60 755 1980 ---- 53.30B 45.70A 53.30B 48.60 -.60 49.20 1985 ---- 51.90B 44.40A 51.90B 47.20 -.70 47.90 1990 ---- 50.40B 43.30A 50.40B 45.90 -.60 46.50 1 1995 ---- 49.20B 42.00A 49.10B 44.60 -.70 45.30 2000 ---- 47.80B 40.80A 47.70B 43.40 -.60 93 44.00 7002 2005 ---- 46.40B 39.70A 46.40B 42.20 -.70 42.90 2010 ---- 45.20B 38.60A 45.20B 41.10 -.60 41.70 2015 ---- 44.00B 37.60A 44.00B 39.90 -.70 40.60 2020 ---- 42.80B 36.60A 42.80B 38.90 -.60 39.50 2025 ---- 41.70B 35.50A 41.70B 37.80 -.70 38.50 63 2030 ---- 40.50B 34.70A 40.50B 36.80 -.70 37.50 1 2035 ---- 39.50B 33.70A 39.50B 35.80 -.70 36.50 2040 ---- 38.40B 32.90A 38.40B 34.80 -.70 35.50 16 2045 ---- 37.40B 31.90A 37.40B 33.90 -.70 34.60 2050 ---- 36.40B 31.00A 36.40B 33.00 -.70 650 33.70 3286 2055 ---- 35.40B 30.30A 35.40B 32.10 -.70 32.80 2 2060 ---- 34.50B 29.40A 34.50B 31.30 -.60 31.90 150 224 2065 ---- 33.60B 28.70A 33.60B 30.40 -.70 31.10 2070 ---- 32.70B 27.90A 32.70B 29.60 -.70 30.30 2075 ---- 31.90B 27.20A 31.90B 28.80 -.70 29.50 60 2080 ---- 31.00B 26.50A 31.00B 28.10 -.60 28.70 2085 ---- 30.20B 25.80A 30.20B 27.40 -.60 28.00 2316 2090 ---- 29.40B 25.10A 29.40B 26.60 -.60 27.20 2095 ---- 28.70B 24.50A 28.70B 26.00 -.50 26.50 2100 ---- 27.90B 23.80A 27.90B 25.30 -.60 660 25.90 6 3297 2105 ---- 27.20B 23.20A 27.20B 24.60 -.60 25.20 2110 ---- 26.50B 22.70A 26.50B 24.00 -.60 24.60 2115 ---- 25.80B 22.10A 25.80B 23.40 -.60 24.00 2120 ---- 25.20B 21.60A 25.20B 22.80 -.60 23.40 2125 ---- 24.60B 21.10A 24.60B 22.30 -.50 22.80 58 2130 ---- 23.90B 20.60A 23.90B 21.70 -.60 22.30 2 2135 ---- 23.30B 20.00A 23.30B 21.20 -.50 21.70 2318 2140 ---- 22.80B 19.60A 22.80B 20.70 -.50 21.20 2 2145 ---- 22.20B 19.10A 22.20B 20.20 -.50 20.70 2 1 2150 ---- 21.70B 18.60A 21.70B 19.70 -.50 20.20 8 5012 2155 ---- 21.10B 18.20A 21.10B 19.20 -.50 19.70 88 2160 ---- 20.60B 17.70A 20.60B 18.70 -.50 19.20 2165 ---- 20.10B 17.30A 20.10B 18.30 -.50 18.80 2170 ---- 19.60B 16.90A 19.60B 17.90 -.40 18.30 17 2175 ---- 19.10B 16.50A 19.10B 17.40 -.50 17.90 2180 ---- 18.70B 16.10A 18.70B 17.00 -.50 17.50 2185 ---- 18.20B 15.70A 18.20B 16.60 -.40 17.00 28 2190 ---- 17.80B 15.40A 17.80B 16.20 -.40 16.60 2195 ---- 17.40B 15.00A 17.40B 15.80 -.40 16.20 1 2200 ---- 16.90B 14.60A 16.90B 15.50 -.40 15.90 475 2205 ---- 16.50B 14.30A 16.50B 15.10 -.40 15.50 2210 ---- 16.10B 14.00A 16.10B 14.80 -.30 15.10 2215 ---- 15.80B 13.70A 15.80B 14.40 -.40 14.80 16 2220 ---- 15.40B 13.40A 15.40B 14.10 -.30 14.40 2225 ---- 15.00B 13.00A 15.00B 13.70 -.40 14.10 2 2230 ---- 14.70B 12.80A 14.70B 13.40 -.40 13.80 2235 ---- 14.30B 12.50A 14.30B 13.10 -.40 13.50 2240 ---- 14.00B 12.20A 14.00B 12.80 -.40 13.20 15 2245 ---- 13.70B 11.90A 13.70B 12.50 -.40 12.90 2250 ---- 13.40B 11.60A 13.40B 12.20 -.40 12.60 16 59 2255 ---- 13.10B 11.40A 13.10B 11.90 -.40 12.30 2260 ---- 12.80B 11.10A 12.80B 11.70 -.30 12.00 2265 ---- 12.50B 10.90A 12.50B 11.40 -.40 11.80 2270 ---- 12.20B 10.60A 12.20B 11.10 -.40 11.50 2275 ---- 11.90B 10.40A 11.90B 10.90 -.40 11.30 286 2280 ---- 11.60B 10.10A 11.60B 10.60 -.40 11.00 2290 ---- 11.10B 9.70A 11.10B 10.20 -.30 10.50 2300 ---- 10.60B 9.20A 10.60B 9.70 -.40 10.10 1 1133 2310 ---- 10.20B 8.90A 10.20B 9.30 -.40 9.70 2 2 2320 ---- 9.70B 8.50A 9.70B 8.90 -.40 9.30 2325 ---- 9.50B 8.30A 9.50B 8.70 -.40 9.10 2330 ---- 9.30B 8.20A 9.30B 8.50 -.40 8.90 2340 ---- 8.90B 7.80A 8.90B 8.20 -.30 8.50 2350 ---- 8.50B 7.50A 8.50B 7.80 -.40 8.20 159 2360 ---- 8.20B 7.20A 8.20B 7.50 -.30 7.80 2370 ---- 7.80B 6.90A 7.80B 7.20 -.30 7.50 2375 ---- 7.70B 6.80A 7.70B 7.00 -.40 7.40 2380 ---- 7.50B 6.60A 7.50B 6.90 -.30 7.20 2400 ---- 6.90B 6.10A 6.90B 6.40 -.30 6.70 841 2425 ---- 6.20B 5.50A 6.20B 5.80 -.20 6.00 1 2450 ---- 5.60B 5.00A 5.60B 5.20 -.30 5.50 2475 ---- 5.10B 4.60A 5.10B 4.80 -.20 5.00 2490 ---- 4.80B 4.30A 4.80B 4.50 -.20 4.70 2500 ---- 4.70B 4.20A 4.70B 4.40 -.10 4.50 8 394 2525 ---- 4.20B 3.80A 4.20B 4.00 -.10 4.10 2550 ---- 3.80B 3.50A 3.80B 3.60 -.10 3.70 1145 2575 ---- 3.50B 3.20A 3.50B 3.30 -.10 3.40 62 3000 .80 .80 .80 .80 1.00 UNCH 1 1.00 12 407 OG OCT23 Gold Option CALL 1200 ---- 703.10B 686.40A 702.00B 693.50 -1.10 694.60 1225 ---- 676.80B 662.20A 676.00B 668.50 -1.10 669.60 1250 ---- 653.60B 636.30A 653.60B 643.50 -1.10 644.60 1275 ---- 626.90B 612.60A 626.20B 618.50 -1.10 619.60 1300 ---- 603.80B 586.20A 603.00B 593.50 -1.10 594.60 1325 ---- 577.30B 562.20A 576.60B 568.50 -1.10 569.60 1350 ---- 553.50B 536.10A 553.20B 543.50 -1.10 544.60 1375 ---- 527.30B 512.10A 526.80B 518.50 -1.10 519.60 1400 ---- 504.10B 486.00A 504.10B 493.50 -1.10 494.60 1410 ---- 492.40B 477.30A 491.80B 483.50 -1.10 484.60 1420 ---- 482.50B 467.60A 480.70B 473.50 -1.10 474.60 1425 ---- 477.50B 462.30A 477.40B 468.50 -1.10 469.60 1430 ---- 472.60B 457.40A 471.40B 463.50 -1.10 464.60 1440 ---- 462.60B 447.30A 461.10B 453.50 -1.10 454.60 1450 ---- 454.30B 436.10A 454.30B 443.50 -1.10 444.60 1460 ---- 442.80B 427.60A 441.60B 433.50 -1.10 434.60 1470 ---- 432.90B 417.70A 431.40B 423.50 -1.10 424.60 1475 ---- 431.50B 409.60A 431.50B 418.50 -1.10 419.60 1480 ---- 423.00B 407.70A 421.00B 413.60 -1.10 414.70 1490 ---- 413.20B 397.80A 412.10B 403.60 -1.20 404.80 1500 ---- 406.70B 385.10A 406.70B 393.80 -1.10 394.90 1505 ---- 398.60B 383.30A 396.30B 388.90 -1.10 390.00 1510 ---- 393.70B 378.40A 393.50B 384.00 -1.10 385.10 1515 ---- 388.80B 373.10A 387.20B 379.10 -1.20 380.30 1520 ---- 384.00B 368.60A 383.80B 374.20 -1.20 375.40 1525 ---- 382.30B 360.80A 382.30B 369.40 -1.20 370.60 1530 ---- 374.30B 358.90A 373.70B 364.50 -1.20 365.70 1535 ---- 369.60B 354.20A 367.20B 359.70 -1.20 360.90 1540 ---- 364.70B 349.20A 364.40B 354.90 -1.20 356.10 1545 ---- 359.80B 344.40A 359.60B 350.10 -1.20 351.30 1550 ---- 358.10B 336.90A 358.10B 345.30 -1.20 346.50 1555 ---- 350.30B 334.90A 349.30B 340.50 -1.20 341.70 1560 ---- 345.50B 330.20A 344.90B 335.80 -1.20 337.00 1565 ---- 340.80B 325.40A 340.10B 331.00 -1.20 332.20 1570 ---- 336.10B 320.70A 335.00B 326.30 -1.20 327.50 1575 ---- 334.30B 313.30A 334.30B 321.60 -1.20 322.80 1580 ---- 326.70B 311.30A 324.30B 316.90 -1.20 318.10 1585 ---- 322.00B 306.70A 321.00B 312.20 -1.20 313.40 1590 ---- 317.40B 302.00A 316.30B 307.60 -1.20 308.80 1595 ---- 312.80B 297.40A 309.60B 302.90 -1.20 304.10 1600 ---- 310.90B 290.10A 310.90B 298.30 -1.20 299.50 1605 ---- 303.70B 288.20A 302.40B 293.70 -1.20 294.90 1610 ---- 299.10B 283.60A 297.80B 289.10 -1.20 290.30 1615 ---- 294.50B 279.10A 293.20B 284.60 -1.20 285.80 1620 ---- 290.00B 271.90A 288.70B 280.00 -1.20 281.20 1625 ---- 287.80B 267.40A 287.80B 275.50 -1.20 276.70 1630 ---- 281.00B 262.90A 279.00B 271.00 -1.20 272.20 1635 ---- 278.80B 258.50A 278.80B 266.50 -1.20 267.70 1640 ---- 274.30B 254.10A 274.30B 262.10 -1.20 263.30 1645 ---- 269.80B 249.70A 269.80B 257.60 -1.20 258.80 1650 ---- 265.30B 245.30A 265.30B 253.20 -1.20 254.40 1655 ---- 260.90B 241.00A 260.90B 248.90 -1.10 250.00 1660 ---- 256.50B 236.60A 256.50B 244.50 -1.20 245.70 1665 ---- 252.10B 232.40A 252.10B 240.20 -1.20 241.40 1670 ---- 247.70B 228.10A 247.70B 235.90 -1.20 237.10 1675 ---- 243.40B 223.90A 243.40B 231.60 -1.20 232.80 1680 ---- 239.10B 219.70A 239.10B 227.40 -1.20 228.60 1685 ---- 234.80B 215.50A 234.80B 223.20 -1.20 224.40 1690 ---- 230.60B 211.40A 230.60B 219.00 -1.20 220.20 1695 ---- 226.40B 207.30A 226.40B 214.90 -1.20 216.10 1700 ---- 222.20B 203.20A 222.20B 210.80 -1.10 211.90 1705 ---- 218.00B 199.20A 218.00B 206.70 -1.20 207.90 1710 ---- 213.90B 195.20A 213.90B 202.70 -1.10 203.80 1715 ---- 209.80B 191.30A 209.80B 198.70 -1.10 199.80 1720 ---- 205.80B 187.40A 205.80B 194.70 -1.20 195.90 1725 ---- 201.80B 183.50A 201.80B 190.80 -1.10 191.90 1 1730 ---- 197.80B 179.70A 197.80B 186.90 -1.10 188.00 1735 ---- 193.90B 175.90A 193.90B 183.10 -1.10 184.20 1740 ---- 190.00B 172.20A 190.00B 179.30 -1.10 180.40 1745 ---- 186.10B 168.50A 186.10B 175.50 -1.10 176.60 1750 ---- 182.30B 164.90A 182.30B 171.80 -1.10 172.90 1755 ---- 178.50B 161.30A 178.50B 168.10 -1.10 169.20 1760 ---- 174.80B 157.70A 174.80B 164.50 -1.10 165.60 1765 ---- 171.10B 154.20A 171.10B 160.90 -1.10 162.00 1770 ---- 167.40B 150.70A 167.40B 157.40 -1.00 158.40 1775 ---- 163.80B 147.30A 163.80B 153.90 -1.00 154.90 1780 ---- 160.30B 144.00A 160.30B 150.40 -1.10 151.50 1785 ---- 156.80B 140.70A 156.80B 147.00 -1.10 148.10 1790 ---- 153.30B 137.40A 153.30B 143.70 -1.00 144.70 1795 ---- 149.90B 134.20A 149.90B 140.40 -1.00 141.40 1800 ---- 146.50B 131.10A 146.50B 137.10 -1.10 138.20 23 1805 ---- 143.20B 128.00A 143.20B 133.90 -1.10 135.00 1810 ---- 140.00B 124.90A 140.00B 130.80 -1.00 131.80 1815 ---- 136.80B 122.00A 136.80B 127.70 -1.00 128.70 1820 ---- 133.60B 119.00A 133.60B 124.70 -.90 125.60 1825 ---- 130.50B 116.10A 130.50B 121.70 -1.00 122.70 1830 ---- 127.50B 113.30A 127.50B 118.80 -.90 119.70 1835 ---- 124.50B 110.50A 124.50B 115.90 -.90 116.80 1840 ---- 121.50B 107.80A 121.50B 113.00 -1.00 114.00 210 1845 ---- 118.60B 105.20A 118.60B 110.30 -.90 111.20 1850 ---- 115.80B 102.60A 115.80B 107.60 -.90 108.50 13 1855 ---- 113.00B 100.00A 113.00B 104.90 -.90 105.80 1860 ---- 110.30B 97.50A 110.30B 102.30 -.90 103.20 1865 ---- 107.60B 95.10A 107.60B 99.80 -.80 100.60 1870 ---- 105.00B 92.70A 105.00B 97.30 -.80 98.10 1875 ---- 102.60B 90.10A 102.40B 94.80 -.90 95.70 1880 ---- 99.90B 88.10A 99.90B 92.40 -.90 93.30 1885 ---- 97.40B 85.80A 97.40B 90.10 -.90 91.00 1890 ---- 95.20B 83.40A 95.10B 87.80 -.90 88.70 1895 ---- 92.70B 81.50A 92.70B 85.60 -.90 86.50 1900 ---- 90.60B 79.20A 90.40B 83.40 -.90 84.30 58 1905 ---- 88.10B 77.40A 88.10B 81.30 -.90 82.20 1910 ---- 85.90B 75.50A 85.90B 79.30 -.80 80.10 1915 ---- 83.80B 73.50A 83.80B 77.20 -.90 78.10 1920 ---- 81.70B 71.70A 81.70B 75.30 -.80 76.10 1925 ---- 79.80B 69.50A 79.50B 73.40 -.80 74.20 118 1930 ---- 77.60B 68.10A 77.60B 71.50 -.80 72.30 1935 ---- 75.70B 66.30A 75.70B 69.70 -.80 70.50 1940 ---- 73.80B 64.60A 73.80B 67.90 -.80 68.70 1945 ---- 72.00B 63.00A 72.00B 66.20 -.80 67.00 1950 ---- 70.40B 61.10A 70.30B 64.50 -.80 65.30 155 1955 ---- 68.40B 59.80A 68.40B 62.90 -.80 63.70 1960 ---- 66.70B 58.30A 66.70B 61.30 -.80 62.10 1965 ---- 65.10B 56.80A 65.10B 59.80 -.70 60.50 1970 ---- 63.50B 55.40A 63.50B 58.30 -.70 59.00 1975 ---- 62.10B 53.70A 61.80B 56.80 -.70 3 57.50 621 1980 ---- 60.30B 52.70A 60.30B 55.40 -.70 56.10 1985 ---- 58.90B 51.30A 58.90B 54.00 -.70 54.70 10 1990 ---- 57.40B 50.00A 57.40B 52.70 -.70 53.40 1995 ---- 56.00B 48.80A 56.00B 51.40 -.60 52.00 2000 52.50 54.80B 47.30A 47.30A 50.10 -.60 13 50.70 4 275 2005 ---- 53.30B 46.40A 53.30B 48.90 -.60 49.50 2010 ---- 52.00B 45.20A 52.00B 47.70 -.60 48.30 2015 ---- 50.70B 44.10A 50.70B 46.50 -.60 47.10 2020 ---- 49.50B 43.10A 49.50B 45.30 -.70 46.00 1 2025 ---- 48.40B 41.80A 48.40B 44.20 -.60 44.80 10 2030 ---- 47.20B 41.00A 47.20B 43.20 -.60 43.80 2035 ---- 46.00B 40.00A 46.00B 42.10 -.60 42.70 2040 ---- 45.00B 38.90A 44.90B 41.10 -.60 41.70 51 2045 ---- 43.80B 38.10A 43.80B 40.10 -.60 40.70 2 2050 ---- 42.90B 37.00A 42.90B 39.10 -.60 39.70 199 2055 ---- 41.80B 36.30A 41.80B 38.20 -.60 38.80 2060 ---- 40.80B 35.40A 40.80B 37.30 -.50 37.80 2065 ---- 39.80B 34.60A 39.80B 36.40 -.60 37.00 1 2070 ---- 38.90B 33.80A 38.90B 35.50 -.60 36.10 2075 ---- 38.00B 32.90A 38.00B 34.70 -.50 35.20 50 50 2080 ---- 37.10B 32.20A 37.10B 33.90 -.50 34.40 50 2085 ---- 36.20B 31.50A 36.20B 33.10 -.50 33.60 2090 ---- 35.40B 30.80A 35.40B 32.30 -.50 32.80 2095 ---- 34.60B 30.10A 34.60B 31.60 -.50 32.10 2100 ---- 33.80B 29.30A 33.80B 30.80 -.60 31.40 554 2105 ---- 33.00B 28.70A 33.00B 30.10 -.50 30.60 2110 ---- 32.20B 28.10A 32.20B 29.50 -.50 30.00 2 2115 ---- 31.50B 27.40A 31.50B 28.80 -.50 29.30 2120 ---- 30.80B 26.80A 30.80B 28.10 -.50 28.60 2125 ---- 30.10B 26.20A 30.10B 27.50 -.50 28.00 2130 ---- 29.40B 25.60A 29.40B 26.90 -.50 27.40 2135 ---- 28.80B 25.10A 28.80B 26.30 -.50 26.80 2140 25.10 28.10B 24.50A 25.40B 25.70 -.50 1 26.20 2 2145 ---- 27.50B 24.00A 27.50B 25.10 -.50 25.60 2150 ---- 26.90B 23.50A 26.90B 24.60 -.50 25.10 102 2155 23.30 26.30B 22.90 22.90 24.10 -.40 2 24.50 1 2160 ---- 25.70B 22.50A 25.70B 23.50 -.50 24.00 2 2165 ---- 25.20B 22.00A 25.20B 23.00 -.50 23.50 2170 ---- 24.60B 21.50A 24.60B 22.50 -.50 23.00 3 1 2175 ---- 24.10B 21.10A 24.10B 22.10 -.40 22.50 2180 23.20 23.60B 20.60A 20.60A 21.60 -.40 2 22.00 1 2185 ---- 23.00B 20.20A 23.00B 21.10 -.50 21.60 26 2190 21.90 22.60B 19.70A 21.10B 20.70 -.40 2 21.10 2195 ---- 22.10B 19.30A 22.10B 20.30 -.40 20.70 2200 ---- 21.60B 18.90A 21.60B 19.80 -.40 20.20 860 2205 ---- 21.10B 18.50A 21.10B 19.40 -.40 19.80 2210 ---- 20.70B 18.20A 20.70B 19.00 -.40 19.40 2215 ---- 20.30B 17.80A 20.30B 18.60 -.40 19.00 2 2220 ---- 19.80B 17.40A 19.80B 18.30 -.30 18.60 2225 ---- 19.40B 17.10A 19.40B 17.90 -.40 18.30 1 2230 ---- 19.00B 16.70A 19.00B 17.50 -.40 17.90 2235 ---- 18.60B 16.40A 18.60B 17.20 -.40 17.60 2240 ---- 18.20B 16.10A 18.20B 16.80 -.40 17.20 2245 ---- 17.90B 15.70A 17.90B 16.50 -.40 16.90 2250 ---- 17.50B 15.40A 17.50B 16.20 -.30 16.50 2255 ---- 17.10B 15.10A 17.10B 15.80 -.40 16.20 2260 ---- 16.80B 14.80A 16.80B 15.50 -.40 15.90 420 2265 ---- 16.50B 14.50A 16.50B 15.20 -.40 15.60 2270 ---- 16.10B 14.20A 16.10B 14.90 -.40 15.30 2275 ---- 15.80B 14.00A 15.80B 14.60 -.40 15.00 2280 ---- 15.50B 13.70A 15.50B 14.40 -.30 14.70 2290 ---- 14.90B 13.20A 14.90B 13.80 -.30 14.10 2300 ---- 14.30B 12.70A 14.30B 13.30 -.30 13.60 1267 2310 ---- 13.70B 12.20A 13.70B 12.80 -.30 13.10 2320 ---- 13.20B 11.70A 13.20B 12.30 -.30 12.60 2325 ---- 13.00B 11.50A 13.00B 12.10 -.30 12.40 75 2330 ---- 12.70B 11.30A 12.70B 11.90 -.20 12.10 11 2340 ---- 12.20B 10.90A 12.20B 11.40 -.30 11.70 2350 ---- 11.80B 10.50A 11.80B 11.00 -.20 11.20 343 2360 ---- 11.30B 10.10A 11.30B 10.60 -.20 10.80 2370 ---- 10.90B 9.80A 10.90B 10.20 -.20 10.40 2375 ---- 10.70B 9.60A 10.70B 10.00 -.20 10.20 87 2380 ---- 10.50B 9.40A 10.50B 9.90 -.20 10.10 2400 ---- 9.70B 8.70A 9.70B 9.20 -.10 9.30 1060 2425 ---- 8.90B 8.00A 8.90B 8.40 -.10 8.50 292 2450 ---- 8.10B 7.30A 8.10B 7.70 -.10 7.80 25 2475 ---- 7.40B 6.70A 7.40B 7.10 UNCH 7.10 2500 ---- 6.80B 6.20A 6.80B 6.50 -.10 6.60 29 2525 ---- 6.30B 5.70A 6.30B 6.00 UNCH 6.00 25 2550 ---- 5.80B 5.30A 5.80B 5.50 UNCH 5.50 1 2575 ---- 5.30B 4.90A 5.30B 5.10 UNCH 5.10 162 2650 ---- 4.20B 3.90A 4.20B 4.10 +.10 4.00 116 3000 1.60 1.60 1.60 1.60 1.70 +.10 100 1.60 1712 OG NOV23 Gold Option CALL 1225 ---- 694.80B 680.30A 694.80B 685.80 -1.20 687.00 1250 ---- 670.10B 654.50A 669.80B 660.80 -1.20 662.00 1275 ---- 643.70B 629.70A 642.90B 635.80 -1.20 637.00 1300 ---- 620.20B 603.80A 619.10B 610.80 -1.20 612.00 1325 ---- 593.80B 579.70A 593.00B 585.80 -1.20 587.00 1350 ---- 570.40B 553.80A 569.30B 560.80 -1.20 562.00 1375 ---- 544.00B 529.80A 543.30B 535.80 -1.20 537.00 1400 ---- 521.00B 503.70A 521.00B 510.80 -1.20 512.00 1420 ---- 499.20B 484.90A 498.70B 490.80 -1.20 492.00 1425 ---- 494.30B 480.30A 493.80B 485.80 -1.20 487.00 1430 ---- 489.30B 474.90A 488.80B 480.80 -1.20 482.00 1440 ---- 479.40B 465.10A 478.10B 470.80 -1.20 472.00 1450 ---- 472.80B 451.90A 472.80B 460.80 -1.20 462.00 1460 ---- 459.60B 445.10A 458.30B 450.80 -1.20 452.00 1470 ---- 449.70B 435.10A 448.50B 440.80 -1.20 442.00 1475 ---- 448.60B 427.20A 448.60B 435.90 -1.20 437.10 1480 ---- 439.80B 425.30A 438.40B 430.90 -1.20 432.10 1490 ---- 430.30B 415.80A 430.30B 421.00 -1.20 422.20 1500 ---- 424.00B 402.80A 424.00B 411.20 -1.20 412.40 1510 ---- 410.60B 396.30A 409.50B 401.40 -1.30 402.70 1515 ---- 405.80B 391.20A 404.50B 396.60 -1.20 397.80 1520 ---- 401.00B 386.40A 399.80B 391.70 -1.30 393.00 1525 ---- 399.70B 378.60A 399.70B 386.90 -1.20 388.10 1530 ---- 391.40B 376.70A 389.60B 382.10 -1.20 383.30 1535 ---- 386.60B 372.00A 384.10B 377.20 -1.30 378.50 1540 ---- 381.80B 367.30A 380.00B 372.50 -1.20 373.70 1545 ---- 376.90B 362.40A 376.80B 367.70 -1.20 368.90 1550 ---- 375.70B 354.80A 375.70B 362.90 -1.20 364.10 1555 ---- 367.40B 353.00A 367.30B 358.20 -1.20 359.40 1560 ---- 362.70B 348.20A 361.00B 353.40 -1.30 354.70 1565 ---- 358.00B 343.70A 356.40B 348.70 -1.20 349.90 1570 ---- 353.30B 338.80A 351.60B 344.00 -1.20 345.20 1575 ---- 351.90B 331.30A 351.90B 339.30 -1.20 340.50 1580 ---- 344.00B 329.70A 342.90B 334.60 -1.30 335.90 1585 ---- 339.30B 324.80A 337.60B 330.00 -1.20 331.20 1590 ---- 334.70B 320.20A 333.00B 325.30 -1.30 326.60 1595 ---- 330.10B 315.60A 328.40B 320.70 -1.30 322.00 1600 ---- 328.60B 308.20A 328.60B 316.10 -1.30 317.40 1605 ---- 320.90B 306.50A 319.20B 311.50 -1.30 312.80 1610 ---- 316.40B 302.00A 314.60B 307.00 -1.20 308.20 1615 ---- 312.00B 294.70A 310.10B 302.40 -1.30 303.70 1620 ---- 307.30B 290.10A 306.30B 297.90 -1.30 299.20 1625 ---- 305.70B 285.60A 305.70B 293.40 -1.30 294.70 1630 ---- 301.20B 281.20A 301.20B 288.90 -1.30 290.20 1635 ---- 296.70B 276.70A 296.70B 284.50 -1.20 285.70 1640 ---- 292.20B 272.30A 292.20B 280.00 -1.30 281.30 1645 ---- 287.80B 267.90A 287.80B 275.60 -1.30 276.90 1650 ---- 283.30B 263.60A 283.30B 271.20 -1.30 272.50 1655 ---- 278.90B 259.20A 278.90B 266.90 -1.30 268.20 1660 ---- 274.50B 254.90A 274.50B 262.50 -1.30 263.80 1665 ---- 270.10B 250.70A 270.10B 258.20 -1.30 259.50 1670 ---- 265.80B 246.40A 265.80B 253.90 -1.30 255.20 1675 ---- 261.50B 242.20A 261.50B 249.70 -1.30 251.00 1680 ---- 257.20B 238.00A 257.20B 245.40 -1.30 246.70 1685 ---- 252.90B 233.80A 252.90B 241.20 -1.30 242.50 1690 ---- 248.70B 229.70A 248.70B 237.10 -1.30 238.40 1695 ---- 244.50B 225.60A 244.50B 232.90 -1.30 234.20 1700 ---- 240.30B 221.50A 240.30B 228.80 -1.30 230.10 1705 ---- 236.20B 217.50A 236.20B 224.70 -1.40 226.10 1710 ---- 232.00B 213.50A 232.00B 220.70 -1.30 222.00 1 2 1715 ---- 228.00B 209.60A 228.00B 216.70 -1.30 218.00 1720 ---- 223.90B 205.70A 223.90B 212.70 -1.30 214.00 1725 ---- 219.90B 201.80A 219.90B 208.80 -1.30 210.10 1730 ---- 215.90B 197.90A 215.90B 204.90 -1.30 206.20 1735 ---- 212.00B 194.10A 212.00B 201.00 -1.30 202.30 1740 ---- 208.10B 190.40A 208.10B 197.20 -1.30 198.50 1745 ---- 204.20B 186.60A 204.20B 193.40 -1.30 194.70 1750 ---- 200.40B 183.00A 200.40B 189.70 -1.30 191.00 1755 ---- 196.60B 179.30A 196.60B 185.90 -1.30 187.20 1760 ---- 192.80B 175.70A 192.80B 182.30 -1.30 183.60 1765 ---- 189.10B 172.20A 189.10B 178.70 -1.20 179.90 1770 ---- 185.40B 168.70A 185.40B 175.10 -1.30 176.40 1775 ---- 181.80B 165.20A 181.80B 171.50 -1.30 172.80 1780 ---- 178.20B 161.80A 178.20B 168.10 -1.20 169.30 1785 ---- 174.60B 158.40A 174.60B 164.60 -1.20 165.80 1790 ---- 171.10B 155.10A 171.10B 161.20 -1.20 162.40 1 1795 ---- 167.70B 151.80A 167.70B 157.90 -1.20 159.10 1800 ---- 164.20B 148.60A 164.20B 154.50 -1.20 155.70 1805 ---- 160.90B 145.40A 160.90B 151.30 -1.20 152.50 1810 ---- 157.60B 142.30A 157.60B 148.10 -1.10 149.20 1815 ---- 154.30B 139.20A 154.30B 144.90 -1.20 146.10 1820 ---- 151.10B 136.20A 151.10B 141.80 -1.10 142.90 1825 ---- 147.90B 133.20A 147.90B 138.70 -1.10 139.80 1830 ---- 144.70B 130.30A 144.70B 135.70 -1.10 136.80 1835 ---- 141.70B 127.40A 141.70B 132.70 -1.10 133.80 1840 ---- 138.60B 124.60A 138.60B 129.80 -1.10 130.90 1845 ---- 135.60B 121.80A 135.60B 126.90 -1.10 128.00 1850 ---- 132.70B 119.10A 132.70B 124.10 -1.10 125.20 1855 ---- 129.80B 116.40A 129.80B 121.40 -1.00 122.40 1860 ---- 127.00B 113.80A 127.00B 118.60 -1.10 119.70 1865 ---- 124.20B 111.20A 124.20B 116.00 -1.00 117.00 1870 ---- 121.50B 108.70A 121.50B 113.40 -1.00 114.40 1875 ---- 118.80B 106.20A 118.80B 110.80 -1.00 111.80 1 1880 ---- 116.20B 103.80A 116.20B 108.30 -1.00 109.30 1885 ---- 113.60B 101.40A 113.60B 105.80 -1.00 106.80 1890 ---- 111.00B 99.10A 111.00B 103.40 -.90 104.30 1895 ---- 108.50B 96.80A 108.50B 101.10 -.90 102.00 1900 ---- 106.10B 94.60A 106.10B 98.80 -.90 99.70 301 1905 ---- 103.70B 92.40A 103.70B 96.50 -.90 97.40 1910 ---- 101.40B 90.30A 101.40B 94.30 -.90 95.20 1915 ---- 99.10B 88.20A 99.10B 92.10 -.90 93.00 1920 ---- 96.90B 86.20A 96.90B 90.00 -.90 90.90 1925 ---- 94.70B 84.20A 94.70B 88.00 -.80 88.80 1930 ---- 92.50B 82.30A 92.50B 85.90 -.80 86.70 1935 ---- 90.50B 80.40A 90.50B 84.00 -.80 84.80 1940 ---- 88.40B 78.50A 88.40B 82.10 -.70 82.80 1945 ---- 86.40B 76.70A 86.40B 80.20 -.70 80.90 1950 ---- 84.50B 75.00A 84.50B 78.40 -.70 79.10 1955 ---- 82.60B 73.30A 82.60B 76.60 -.70 77.30 1960 ---- 80.70B 71.60A 80.70B 74.80 -.70 75.50 1965 ---- 78.90B 70.00A 78.90B 73.10 -.70 73.80 1970 ---- 77.10B 68.40A 77.10B 71.50 -.70 72.20 1975 ---- 75.40B 66.80A 75.40B 69.90 -.60 70.50 1980 ---- 73.70B 65.20A 73.70B 68.30 -.60 68.90 6 1985 ---- 72.10B 63.70A 72.10B 66.80 -.60 67.40 1990 ---- 70.40B 62.30A 70.40B 65.30 -.60 65.90 1995 ---- 68.90B 60.90A 68.90B 63.80 -.60 64.40 2000 ---- 67.30B 59.50A 67.30B 62.40 -.60 63.00 2 2005 ---- 65.90B 58.20A 65.90B 61.00 -.60 61.60 2010 57.00 64.40B 57.00 57.10B 59.60 -.60 1 60.20 162 2015 ---- 63.00B 55.70A 63.00B 58.30 -.60 58.90 200 2020 ---- 61.60B 54.40A 61.60B 57.00 -.60 57.60 2025 ---- 60.20B 53.20A 60.20B 55.80 -.50 56.30 1 2030 ---- 58.90B 52.00A 58.90B 54.60 -.50 55.10 2035 ---- 57.60B 50.90A 57.60B 53.40 -.50 53.90 2040 ---- 56.40B 49.80A 56.40B 52.20 -.50 52.70 2045 ---- 55.20B 48.70A 55.20B 51.10 -.50 51.60 2050 ---- 54.00B 47.60A 54.00B 50.00 -.50 50.50 2055 ---- 52.80B 46.60A 52.80B 48.90 -.50 49.40 2060 ---- 51.70B 45.60A 51.70B 47.80 -.50 48.30 2065 ---- 50.60B 44.60A 50.60B 46.80 -.50 47.30 2070 ---- 49.50B 43.70A 49.50B 45.80 -.50 46.30 2075 ---- 48.50B 42.70A 48.50B 44.80 -.50 45.30 2080 ---- 47.50B 41.80A 47.50B 43.90 -.50 44.40 2085 ---- 46.50B 40.90A 46.50B 42.90 -.50 43.40 2090 ---- 45.50B 40.10A 45.50B 42.00 -.50 42.50 2095 ---- 44.50B 39.20A 44.50B 41.20 -.50 41.70 2100 ---- 43.60B 38.40A 43.60B 40.30 -.50 40.80 63 2105 ---- 42.70B 37.60A 42.70B 39.50 -.50 40.00 2110 ---- 41.80B 36.90A 41.80B 38.60 -.50 39.10 2115 ---- 41.00B 36.10A 41.00B 37.80 -.50 38.30 2120 ---- 40.10B 35.40A 40.10B 37.10 -.50 37.60 1 2125 ---- 39.30B 34.70A 39.30B 36.30 -.50 36.80 2130 ---- 38.50B 34.00A 38.50B 35.60 -.50 36.10 2135 ---- 37.70B 33.30A 37.70B 34.90 -.40 35.30 2140 ---- 37.00B 32.60A 37.00B 34.10 -.50 34.60 2145 ---- 36.20B 32.00A 36.20B 33.50 -.50 34.00 2150 ---- 35.50B 31.30A 35.50B 32.80 -.50 33.30 61 2155 ---- 34.80B 30.70A 34.80B 32.10 -.50 32.60 2160 ---- 34.10B 30.10A 34.10B 31.50 -.50 32.00 2165 ---- 33.40B 29.50A 33.40B 30.90 -.50 31.40 2170 ---- 32.80B 29.00A 32.80B 30.30 -.50 30.80 1 2175 ---- 32.10B 28.40A 32.10B 29.70 -.50 30.20 2 2180 27.90 31.50B 27.90 27.90 29.10 -.50 1 29.60 3 2185 ---- 30.90B 27.30A 30.90B 28.50 -.50 29.00 2190 ---- 30.30B 26.80A 30.30B 28.00 -.50 28.50 2195 ---- 29.70B 26.30A 29.70B 27.50 -.40 27.90 2200 ---- 29.10B 25.80A 29.10B 26.90 -.50 27.40 700 2205 ---- 28.60B 25.30A 28.60B 26.40 -.50 26.90 1 2210 ---- 28.00B 24.80A 28.00B 25.90 -.50 26.40 2215 ---- 27.50B 24.40A 27.50B 25.40 -.50 25.90 2220 ---- 27.00B 23.90A 27.00B 25.00 -.40 25.40 1 2225 ---- 26.50B 23.50A 26.50B 24.50 -.50 25.00 18 2230 ---- 26.00B 23.10A 26.00B 24.00 -.50 24.50 2235 ---- 25.50B 22.60A 25.50B 23.60 -.50 24.10 2240 ---- 25.00B 22.20A 25.00B 23.20 -.40 23.60 2245 ---- 24.50B 21.80A 24.50B 22.70 -.50 23.20 2250 ---- 24.10B 21.40A 24.10B 22.30 -.50 22.80 300 2255 ---- 23.60B 21.00A 23.60B 21.90 -.50 22.40 2260 ---- 23.20B 20.70A 23.20B 21.50 -.50 22.00 2265 ---- 22.80B 20.30A 22.80B 21.10 -.50 21.60 2270 ---- 22.40B 19.90A 22.40B 20.70 -.50 21.20 2275 ---- 22.00B 19.60A 22.00B 20.40 -.40 20.80 2280 ---- 21.60B 19.20A 21.60B 20.00 -.50 20.50 2285 ---- 21.20B 18.90A 21.20B 19.70 -.40 20.10 2290 ---- 20.80B 18.60A 20.80B 19.30 -.50 19.80 2300 ---- 20.10B 17.90A 20.10B 18.70 -.40 19.10 240 2310 ---- 19.40B 17.30A 19.40B 18.00 -.50 18.50 2320 ---- 18.70B 16.70A 18.70B 17.40 -.40 17.80 2325 ---- 18.40B 16.40A 18.40B 17.10 -.40 17.50 2330 ---- 18.00B 16.20A 18.00B 16.80 -.40 17.20 2340 ---- 17.40B 15.60A 17.40B 16.30 -.40 16.70 2350 ---- 16.80B 15.10A 16.80B 15.70 -.40 16.10 2360 ---- 16.30B 14.60A 16.30B 15.20 -.40 15.60 2370 ---- 15.70B 14.10A 15.70B 14.70 -.40 15.10 2375 ---- 15.40B 13.90A 15.40B 14.50 -.40 14.90 30 2380 ---- 15.20B 13.70A 15.20B 14.20 -.40 14.60 2400 ---- 14.20B 12.80A 14.20B 13.30 -.40 13.70 17 2425 ---- 13.10B 11.80A 13.10B 12.30 -.30 12.60 2450 ---- 12.10B 10.90A 12.10B 11.30 -.40 11.70 2475 ---- 11.10B 10.10A 11.10B 10.50 -.30 10.80 2500 ---- 10.30B 9.30A 10.30B 9.70 -.30 10.00 2525 ---- 9.50B 8.70A 9.50B 9.00 -.30 9.30 2550 ---- 8.80B 8.10A 8.80B 8.40 -.20 8.60 2575 ---- 8.20B 7.50A 8.20B 7.80 -.20 8.00 3 2800 ---- 4.50B 4.20A 4.50B 4.30 -.10 4.40 25 OG DEC23 Gold Option CALL 1000 ---- 918.70B 904.80A 918.20B 910.80 -1.20 912.00 1025 ---- 893.20B 879.80A 891.90B 885.80 -1.20 887.00 1050 ---- 868.80B 854.90A 868.20B 860.80 -1.20 862.00 1075 ---- 843.20B 830.40A 841.90B 835.80 -1.20 837.00 1080 ---- 838.10B 825.60A 837.30B 830.80 -1.20 832.00 1090 ---- 828.10B 815.60A 826.60B 820.80 -1.20 822.00 1100 ---- 819.00B 804.70A 818.30B 810.80 -1.20 812.00 1110 ---- 807.90B 795.70A 806.50B 800.80 -1.20 802.00 1120 ---- 797.90B 785.00A 796.50B 790.80 -1.20 792.00 1125 ---- 793.30B 780.40A 792.70B 785.80 -1.20 787.00 1130 ---- 788.00B 775.60A 786.60B 780.80 -1.20 782.00 1140 ---- 778.20B 765.00A 777.40B 770.80 -1.20 772.00 1150 ---- 769.20B 754.50A 768.30B 760.80 -1.20 762.00 1160 ---- 758.00B 745.60A 756.70B 750.80 -1.20 752.00 1170 ---- 748.20B 735.60A 747.40B 740.80 -1.20 742.00 1175 ---- 743.40B 730.50A 742.60B 735.80 -1.20 737.00 1180 ---- 738.00B 725.60A 736.70B 730.80 -1.20 732.00 1185 ---- 733.00B 720.00A 731.70B 725.80 -1.20 727.00 1190 ---- 728.10B 715.00A 726.60B 720.80 -1.20 722.00 1195 ---- 723.00B 710.70A 721.70B 715.80 -1.20 717.00 1200 ---- 719.40B 704.60A 718.40B 710.80 -1.20 712.00 1205 ---- 713.20B 700.60A 711.90B 705.80 -1.20 707.00 1210 ---- 708.20B 695.70A 707.40B 700.80 -1.20 702.00 1215 ---- 703.20B 690.40A 702.40B 695.80 -1.20 697.00 1220 ---- 698.20B 685.40A 697.40B 690.80 -1.20 692.00 1225 ---- 693.40B 680.70A 692.60B 685.80 -1.20 687.00 1230 ---- 688.10B 675.10A 686.70B 680.80 -1.20 682.00 1235 ---- 683.10B 670.60A 681.70B 675.80 -1.20 677.00 1240 ---- 678.20B 665.60A 676.90B 670.80 -1.20 672.00 1245 ---- 673.30B 660.60A 671.90B 665.80 -1.20 667.00 1250 ---- 669.60B 654.70A 668.40B 660.80 -1.20 662.00 1255 ---- 663.10B 650.00A 660.90B 655.80 -1.20 657.00 1260 ---- 658.30B 645.70A 657.50B 650.80 -1.20 652.00 1265 ---- 653.30B 640.00A 652.50B 645.80 -1.20 647.00 1270 ---- 648.20B 635.00A 646.70B 640.80 -1.20 642.00 1275 ---- 643.30B 629.90A 641.90B 635.80 -1.20 637.00 1280 ---- 638.30B 625.50A 637.50B 630.80 -1.20 632.00 1285 ---- 633.30B 620.50A 632.00B 625.80 -1.20 627.00 1290 ---- 628.30B 615.60A 627.00B 620.80 -1.20 622.00 1295 ---- 623.10B 610.90A 621.80B 615.80 -1.20 617.00 1300 ---- 619.80B 604.70A 618.50B 610.80 -1.20 612.00 1305 ---- 613.30B 600.50A 611.80B 605.80 -1.20 607.00 1310 ---- 608.30B 595.60A 606.90B 600.80 -1.20 602.00 1315 ---- 603.20B 590.50A 601.70B 595.80 -1.20 597.00 1320 ---- 598.30B 585.60A 597.50B 590.80 -1.20 592.00 1325 ---- 593.50B 580.50A 592.70B 585.80 -1.20 587.00 1330 ---- 588.30B 575.10A 586.90B 580.80 -1.20 582.00 1335 ---- 583.20B 570.60A 581.70B 575.80 -1.20 577.00 1340 ---- 578.40B 565.60A 577.60B 570.80 -1.20 572.00 1345 ---- 573.40B 560.50A 571.90B 565.80 -1.20 567.00 1350 ---- 570.00B 554.60A 568.70B 560.80 -1.20 562.00 1355 ---- 563.30B 550.10A 561.80B 555.80 -1.20 557.00 1360 ---- 558.40B 545.80A 557.60B 550.80 -1.20 552.00 1365 ---- 553.50B 540.90A 552.70B 545.80 -1.20 547.00 1370 ---- 548.40B 535.10A 547.60B 540.80 -1.20 542.00 1375 ---- 543.40B 530.10A 542.10B 535.80 -1.20 537.00 1380 ---- 538.40B 525.50A 537.60B 530.80 -1.20 532.00 1385 ---- 533.40B 520.60A 532.60B 525.80 -1.20 527.00 1390 ---- 528.40B 515.70A 527.10B 520.80 -1.20 522.00 1395 ---- 523.50B 510.50A 521.90B 515.80 -1.20 517.00 1400 ---- 520.20B 504.00A 519.10B 510.80 -1.20 512.00 1405 ---- 513.50B 500.80A 512.60B 505.80 -1.20 507.00 1410 ---- 508.60B 495.10A 507.70B 500.80 -1.20 502.00 1415 ---- 503.60B 490.20A 501.90B 495.80 -1.20 497.00 1420 ---- 498.70B 485.20A 497.70B 490.80 -1.20 492.00 1425 ---- 493.80B 477.00A 477.00A 485.80 -1.20 487.00 1430 ---- 488.80B 476.00A 487.80B 480.80 -1.20 482.00 1435 ---- 484.10B 470.90A 483.30B 475.80 -1.20 477.00 1440 ---- 478.90B 465.70A 477.20B 470.80 -1.20 472.00 1445 ---- 473.90B 460.40A 472.30B 465.80 -1.20 467.00 1450 ---- 473.50B 452.10A 473.50B 460.80 -1.20 462.00 1455 ---- 464.00B 450.40A 462.70B 455.80 -1.30 457.10 1460 ---- 459.10B 445.40A 457.40B 450.90 -1.20 452.10 1465 ---- 454.20B 440.50A 453.00B 445.90 -1.30 447.20 1470 ---- 449.30B 435.60A 448.10B 441.00 -1.20 442.20 1475 ---- 448.80B 427.60A 448.80B 436.00 -1.30 437.30 1480 ---- 439.60B 425.80A 439.10B 431.10 -1.30 432.40 1485 ---- 434.80B 421.10A 434.30B 426.20 -1.30 427.50 1490 ---- 429.90B 416.20A 429.40B 421.30 -1.30 422.60 1495 ---- 425.10B 411.40A 424.60B 416.50 -1.30 417.80 1500 ---- 424.40B 403.40A 424.40B 411.60 -1.30 412.90 1505 ---- 415.40B 401.60A 414.90B 406.80 -1.30 408.10 1510 ---- 410.70B 397.30A 410.10B 401.90 -1.40 403.30 1515 ---- 405.90B 391.90A 405.30B 397.10 -1.40 398.50 1520 ---- 401.10B 387.70A 400.50B 392.30 -1.40 393.70 1525 ---- 400.30B 379.50A 400.30B 387.50 -1.40 388.90 1530 ---- 391.50B 377.60A 391.00B 382.80 -1.30 384.10 1535 ---- 386.80B 373.00A 386.30B 378.00 -1.40 379.40 1540 ---- 382.10B 368.20A 381.60B 373.30 -1.40 374.70 1545 ---- 377.40B 363.50A 376.90B 368.50 -1.40 369.90 1550 ---- 376.50B 355.90A 376.50B 363.80 -1.40 365.20 1555 ---- 368.10B 354.60A 367.60B 359.10 -1.50 360.60 1560 ---- 363.40B 350.10A 362.90B 354.50 -1.40 355.90 1565 ---- 358.70B 344.90A 358.20B 349.80 -1.40 351.20 1570 ---- 354.10B 340.20A 353.60B 345.20 -1.40 346.60 1575 ---- 353.10B 332.80A 353.10B 340.50 -1.50 342.00 1580 ---- 344.80B 331.00A 344.40B 335.90 -1.50 337.40 1585 ---- 340.30B 326.40A 339.80B 331.30 -1.50 332.80 1590 ---- 335.90B 321.90A 335.20B 326.80 -1.40 328.20 1595 ---- 331.20B 317.80A 330.70B 322.20 -1.50 323.70 1600 ---- 330.10B 310.00A 330.10B 317.70 -1.50 319.20 95 1605 ---- 322.20B 305.60A 321.70B 313.20 -1.50 314.70 1610 ---- 318.00B 301.10A 318.00B 308.70 -1.50 310.20 1615 ---- 316.50B 296.70A 316.50B 304.20 -1.50 305.70 1620 ---- 312.00B 292.20A 312.00B 299.80 -1.50 301.30 1625 ---- 307.50B 287.80A 307.50B 295.40 -1.50 296.90 50 1630 ---- 303.10B 283.50A 303.10B 291.00 -1.50 292.50 1635 ---- 298.70B 279.10A 298.70B 286.60 -1.50 288.10 1640 ---- 294.30B 274.80A 294.30B 282.20 -1.50 283.70 1645 ---- 289.90B 270.50A 289.90B 277.90 -1.50 279.40 1650 ---- 285.60B 266.20A 285.60B 273.60 -1.50 275.10 100 1655 ---- 281.20B 262.00A 281.20B 269.30 -1.50 270.80 1660 ---- 276.90B 257.80A 276.90B 265.10 -1.50 266.60 1665 ---- 272.60B 253.60A 272.60B 260.80 -1.60 262.40 1670 ---- 268.40B 249.40A 268.40B 256.70 -1.50 258.20 1675 ---- 264.10B 245.30A 264.10B 252.50 -1.50 254.00 1680 ---- 259.90B 241.20A 259.90B 248.30 -1.60 249.90 1685 ---- 255.80B 237.20A 255.80B 244.20 -1.50 245.70 1690 ---- 251.60B 233.10A 251.60B 240.20 -1.50 241.70 1695 ---- 247.50B 229.10A 247.50B 236.10 -1.50 237.60 1700 ---- 243.40B 225.20A 243.40B 232.10 -1.50 233.60 265 1705 ---- 239.40B 221.20A 239.40B 228.10 -1.50 229.60 1710 ---- 235.40B 217.30A 235.40B 224.20 -1.50 225.70 1715 ---- 231.40B 213.50A 231.40B 220.30 -1.40 221.70 1720 ---- 227.40B 209.70A 227.40B 216.40 -1.50 217.90 1725 ---- 223.50B 205.90A 223.50B 212.50 -1.50 214.00 2 1730 ---- 219.60B 202.20A 219.60B 208.70 -1.50 210.20 1735 ---- 215.80B 198.40A 215.80B 205.00 -1.40 206.40 1740 ---- 212.00B 194.80A 212.00B 201.20 -1.50 202.70 1745 ---- 208.20B 191.20A 208.20B 197.50 -1.50 199.00 1750 ---- 204.50B 187.60A 204.50B 193.90 -1.40 195.30 550 1755 ---- 200.70B 184.00A 200.70B 190.30 -1.40 191.70 1760 ---- 197.10B 180.50A 197.10B 186.70 -1.40 188.10 1765 ---- 193.50B 177.10A 193.50B 183.20 -1.40 184.60 1770 ---- 189.90B 173.70A 189.90B 179.70 -1.40 181.10 1775 ---- 186.30B 170.30A 186.30B 176.30 -1.30 1 177.60 123 1780 ---- 182.80B 167.00A 182.80B 172.90 -1.30 174.20 1785 ---- 179.40B 163.70A 179.40B 169.50 -1.40 170.90 1 1790 ---- 176.00B 160.50A 176.00B 166.20 -1.40 167.60 1795 ---- 172.60B 157.30A 172.60B 162.90 -1.40 164.30 1800 ---- 169.30B 154.20A 169.30B 159.70 -1.40 161.10 6853 1805 ---- 166.00B 151.00A 166.00B 156.60 -1.30 157.90 1810 ---- 162.80B 148.00A 162.80B 153.40 -1.30 154.70 1815 ---- 159.60B 145.00A 159.60B 150.30 -1.30 151.60 1820 ---- 156.40B 142.00A 156.40B 147.30 -1.30 148.60 1825 ---- 153.30B 139.10A 153.30B 144.30 -1.30 145.60 1830 ---- 150.30B 136.30A 150.30B 141.40 -1.20 142.60 1835 ---- 147.30B 133.50A 147.30B 138.50 -1.20 139.70 1 1840 ---- 144.30B 130.70A 144.30B 135.70 -1.20 136.90 1 1845 ---- 141.40B 128.00A 141.40B 132.90 -1.20 134.10 1850 ---- 138.50B 125.30A 138.50B 130.10 -1.20 261 131.30 1081 1855 ---- 135.70B 122.70A 135.70B 127.40 -1.20 128.60 1860 ---- 132.90B 120.10A 132.90B 124.80 -1.10 125.90 75 1865 ---- 130.20B 117.60A 130.20B 122.10 -1.20 123.30 1870 ---- 127.50B 115.10A 127.50B 119.60 -1.10 120.70 100 1875 ---- 124.90B 112.70A 124.90B 117.10 -1.10 118.20 670 1880 ---- 122.30B 110.30A 122.30B 114.60 -1.10 115.70 130 1885 ---- 119.80B 108.00A 119.80B 112.20 -1.10 113.30 1890 ---- 117.30B 105.70A 117.30B 109.80 -1.10 110.90 1 1895 ---- 114.80B 103.50A 114.80B 107.50 -1.10 108.60 1900 ---- 112.50B 101.30A 112.50B 105.20 -1.10 430 106.30 1058 1905 ---- 110.10B 99.10A 110.10B 103.00 -1.10 104.10 10 1910 ---- 107.80B 97.00A 107.80B 100.80 -1.10 101.90 1915 ---- 105.50B 94.90A 105.50B 98.60 -1.10 99.70 1 1920 ---- 103.40B 92.90A 103.40B 96.50 -1.10 97.60 1925 ---- 101.10B 90.90A 101.10B 94.50 -1.00 95.50 101 1930 ---- 99.10B 89.00A 99.10B 92.50 -1.00 93.50 1935 ---- 96.90B 87.10A 96.90B 90.50 -1.00 91.50 1 1940 ---- 94.90B 85.30A 94.90B 88.60 -1.00 89.60 1 1945 ---- 92.90B 83.50A 92.90B 86.70 -1.00 87.70 1950 ---- 91.00B 81.80A 91.00B 84.90 -1.00 103 85.90 10192 1955 ---- 89.10B 80.00A 89.10B 83.10 -1.00 84.10 1960 ---- 87.20B 78.30A 87.20B 81.30 -1.00 82.30 1965 ---- 85.40B 76.70A 85.40B 79.60 -1.00 80.60 1970 ---- 83.60B 75.10A 83.60B 77.90 -1.00 78.90 100 1975 ---- 81.90B 73.50A 81.90B 76.20 -1.00 77.20 245 1980 ---- 80.20B 72.00A 80.20B 74.60 -1.00 75.60 1985 ---- 78.60B 70.40A 78.60B 73.10 -1.00 74.10 1990 ---- 76.90B 68.90A 76.90B 71.50 -1.00 72.50 1995 ---- 75.40B 67.60A 75.40B 70.00 -1.00 71.00 1 2000 ---- 74.20B 65.60A 74.10B 68.60 -1.00 69.60 2973 2005 ---- 72.30B 64.80A 72.30B 67.20 -.90 68.10 201 2010 ---- 70.80B 63.40A 70.80B 65.80 -.90 66.70 2015 ---- 69.40B 62.20A 69.40B 64.40 -1.00 65.40 32 2020 ---- 68.00B 60.90A 68.00B 63.10 -.90 64.00 1 2025 ---- 66.60B 59.70A 66.60B 61.80 -.90 62.70 2 2030 ---- 65.30B 58.40A 65.30B 60.50 -1.00 61.50 500 2035 ---- 64.00B 57.20A 64.00B 59.30 -.90 60.20 2040 ---- 62.70B 56.10A 62.70B 58.10 -.90 59.00 2045 ---- 61.40B 55.00A 61.40B 56.90 -.90 57.80 2050 ---- 60.20B 53.90A 60.20B 55.80 -.90 450 56.70 3 2591 2055 ---- 59.00B 52.80A 59.00B 54.60 -1.00 55.60 1 2060 ---- 57.90B 51.80A 57.90B 53.60 -.90 54.50 2065 ---- 56.70B 50.80A 56.70B 52.50 -.90 53.40 2070 ---- 55.70B 49.80A 55.70B 51.50 -.90 52.40 2075 ---- 54.60B 48.80A 54.60B 50.40 -.90 750 51.30 183 2080 ---- 53.50B 47.90A 53.50B 49.40 -1.00 50.40 2085 ---- 52.50B 46.90A 52.50B 48.50 -.90 49.40 2090 ---- 51.50B 46.00A 51.50B 47.50 -.90 48.40 2 2095 ---- 50.50B 45.20A 50.50B 46.60 -.90 47.50 1 2100 46.10 49.50B 44.30A 46.70B 45.70 -.90 517 46.60 6 9697 2105 ---- 48.60B 43.50A 48.60B 44.90 -.80 45.70 2110 ---- 47.70B 42.60A 47.70B 44.00 -.90 44.90 100 2115 ---- 46.80B 41.80A 46.80B 43.20 -.80 44.00 2120 ---- 45.90B 41.10A 45.90B 42.40 -.80 43.20 49 2125 ---- 45.00B 40.30A 45.00B 41.60 -.80 42.40 2 2130 ---- 44.20B 39.50A 44.20B 40.80 -.90 41.70 150 150 2135 ---- 43.40B 38.80A 43.40B 40.00 -.90 40.90 2140 ---- 42.60B 38.10A 42.60B 39.30 -.90 40.20 2145 ---- 41.80B 37.40A 41.80B 38.60 -.80 39.40 2150 38.90 41.00B 36.70A 36.70A 37.90 -.80 6 38.70 3 2217 2155 ---- 40.20B 36.10A 40.20B 37.20 -.80 38.00 2160 ---- 39.50B 35.40A 39.50B 36.50 -.90 37.40 2165 35.00 38.80B 34.80A 34.80A 35.90 -.80 1 36.70 3 1 2170 ---- 38.10B 34.20A 38.10B 35.20 -.90 36.10 2175 35.50 37.40B 33.60A 33.60A 34.60 -.80 256 35.40 52 2180 ---- 36.70B 33.00A 36.70B 34.00 -.80 34.80 1 2185 ---- 36.10B 32.40A 36.10B 33.40 -.80 34.20 2190 ---- 35.40B 31.80A 35.40B 32.80 -.80 33.60 4 2195 ---- 34.80B 31.30A 34.80B 32.20 -.80 33.00 2 2200 ---- 34.20B 30.70A 34.20B 31.70 -.80 70 32.50 1 5686 2205 ---- 33.60B 30.20A 33.60B 31.10 -.80 31.90 2210 ---- 33.00B 29.70A 33.00B 30.60 -.80 31.40 1 2215 ---- 32.40B 29.20A 32.40B 30.10 -.80 30.90 1 2220 ---- 31.80B 28.70A 31.80B 29.60 -.70 30.30 1 2225 ---- 31.30B 28.20A 31.30B 29.10 -.70 29.80 2230 ---- 30.80B 27.70A 30.80B 28.60 -.70 29.30 1 2235 ---- 30.20B 27.30A 30.20B 28.10 -.70 28.80 2240 ---- 29.70B 26.80A 29.70B 27.60 -.80 28.40 1 2245 ---- 29.20B 26.40A 29.20B 27.20 -.70 27.90 2250 27.60 28.70B 25.70A 25.70A 26.70 -.70 120 27.40 40 10044 2255 ---- 28.20B 25.50A 28.20B 26.30 -.70 27.00 2260 ---- 27.70B 25.10A 27.70B 25.90 -.70 26.60 2265 ---- 27.30B 24.70A 27.30B 25.40 -.70 26.10 2270 ---- 26.80B 24.30A 26.80B 25.00 -.70 25.70 2275 ---- 26.40B 23.90A 26.40B 24.60 -.70 750 25.30 103 2280 ---- 25.90B 23.50A 25.90B 24.20 -.70 24.90 2285 ---- 25.50B 23.10A 25.50B 23.80 -.70 24.50 2290 ---- 25.10B 22.80A 25.10B 23.40 -.70 24.10 2295 ---- 24.70B 22.40A 24.70B 23.10 -.60 23.70 2300 21.80 24.30B 21.40 21.50 22.70 -.60 5 23.30 29 1526 2305 ---- 23.90B 21.70A 23.90B 22.30 -.70 23.00 2310 ---- 23.50B 21.40A 23.50B 22.00 -.60 22.60 2315 ---- 23.10B 21.00A 23.10B 21.60 -.70 22.30 2320 ---- 22.80B 20.70A 22.80B 21.30 -.60 21.90 2325 ---- 22.40B 20.40A 22.40B 21.00 -.60 21.60 2330 ---- 22.00B 20.10A 22.00B 20.60 -.60 21.20 2335 ---- 21.70B 19.80A 21.70B 20.30 -.60 20.90 2340 ---- 21.30B 19.50A 21.30B 20.00 -.60 20.60 2345 ---- 21.00B 19.20A 21.00B 19.70 -.60 20.30 2350 ---- 20.70B 18.90A 20.70B 19.40 -.50 19.90 3 2360 ---- 20.00B 18.30A 20.00B 18.80 -.50 19.30 2370 ---- 19.40B 17.80A 19.40B 18.20 -.60 18.80 2375 ---- 19.10B 17.50A 19.10B 18.00 -.50 56 18.50 642 2380 ---- 18.80B 17.20A 18.80B 17.70 -.50 18.20 2390 ---- 18.20B 16.70A 18.20B 17.20 -.50 17.70 2400 17.90 17.90 16.30A 16.30A 16.70 -.50 2 17.20 5 3718 2410 ---- 17.20B 15.80A 17.20B 16.20 -.50 16.70 2420 ---- 16.60B 15.30A 16.60B 15.70 -.50 16.20 2425 ---- 16.40B 15.10A 16.40B 15.50 -.40 15.90 2430 ---- 16.20B 14.90A 16.20B 15.30 -.40 15.70 2440 ---- 15.70B 14.50A 15.70B 14.80 -.50 15.30 2450 ---- 15.20B 14.10A 15.20B 14.40 -.40 150 14.80 367 2475 ---- 14.20B 13.10A 14.20B 13.40 -.40 13.80 2490 ---- 13.60B 12.60A 13.60B 12.90 -.40 13.30 2500 12.80 13.20B 12.30A 12.30A 12.50 -.40 446 12.90 1 16924 2525 ---- 12.30B 11.50A 12.30B 11.70 -.30 12.00 2550 11.60 11.60 10.70A 10.70A 10.90 -.40 3 11.30 2575 ---- 10.70B 9.90A 10.70B 10.30 -.30 10.60 2600 ---- 10.00B 9.30A 10.00B 9.60 -.30 126 9.90 2075 2625 8.60 9.40B 8.60 8.60 9.00 -.30 10 9.30 2650 ---- 8.80B 8.20A 8.80B 8.50 -.20 8.70 1 2700 ---- 7.80B 7.30A 7.80B 7.50 -.20 7.70 1719 2750 ---- ---- 6.50A 6.50A 6.70 -.20 102 6.90 959 2800 5.90 5.90 5.80A 5.80A 6.00 -.20 20 6.20 15 697 3000 4.40 4.40 3.80A 3.80A 3.90 -.10 229 4.00 203 9788 3200 3.10 3.10 2.80A 2.80A 2.70 -.10 12 2.80 10 2758 900 ---- 1018.30B 1004.80A 1017.90B 1010.80 -1.20 1012.00 925 ---- 993.10B 980.40A 991.70B 985.80 -1.20 987.00 950 ---- 968.50B 954.80A 967.40B 960.80 -1.20 962.00 975 ---- 943.10B 930.40A 942.30B 935.80 -1.20 937.00 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 678.00 -1.20 679.20 1275 ---- ---- ---- ---- 653.00 -1.20 654.20 1300 ---- ---- ---- ---- 628.00 -1.20 629.20 1325 ---- ---- ---- ---- 603.00 -1.20 604.20 1350 ---- ---- ---- ---- 578.00 -1.20 579.20 1375 ---- ---- ---- ---- 553.00 -1.20 554.20 1400 ---- ---- ---- ---- 528.00 -1.20 529.20 1425 ---- 510.80B 494.20A 510.80B 503.00 -1.20 504.20 1430 ---- ---- ---- ---- 498.00 -1.20 499.20 1440 ---- ---- ---- ---- 488.00 -1.20 489.20 1450 ---- 490.50B 469.30A 490.50B 478.00 -1.20 479.20 1460 ---- ---- ---- ---- 468.10 -1.20 469.30 1470 ---- ---- ---- ---- 458.20 -1.30 459.50 1475 ---- 465.80B 444.90A 465.80B 453.30 -1.20 454.50 1480 ---- ---- ---- ---- 448.40 -1.30 449.70 1490 ---- ---- ---- ---- 438.60 -1.30 439.90 1500 ---- 441.50B 420.70A 441.50B 428.90 -1.30 430.20 1510 ---- ---- ---- ---- 419.20 -1.40 420.60 1520 ---- ---- ---- ---- 409.70 -1.30 411.00 1525 ---- 417.40B 396.90A 417.40B 404.90 -1.30 406.20 1530 ---- ---- ---- ---- 400.10 -1.40 401.50 1535 ---- ---- ---- ---- 395.40 -1.30 396.70 1540 ---- ---- ---- ---- 390.60 -1.40 392.00 1545 ---- ---- ---- ---- 385.90 -1.40 387.30 1550 ---- 393.70B 373.30A 393.70B 381.20 -1.40 382.60 1555 ---- ---- ---- ---- 376.60 -1.40 378.00 1560 ---- ---- ---- ---- 371.90 -1.40 373.30 1565 ---- ---- ---- ---- 367.30 -1.40 368.70 1570 ---- ---- ---- ---- 362.60 -1.50 364.10 1575 ---- 370.30B 350.20A 370.30B 358.00 -1.50 359.50 1580 ---- ---- ---- ---- 353.40 -1.50 354.90 1585 ---- ---- ---- ---- 348.90 -1.40 350.30 1590 ---- ---- ---- ---- 344.30 -1.50 345.80 1595 ---- ---- ---- ---- 339.80 -1.40 341.20 1600 ---- 347.40B 327.60A 347.40B 335.30 -1.40 336.70 1605 ---- 336.30B 323.10A 336.30B 330.80 -1.40 332.20 1610 ---- 337.40B 318.60A 337.30B 326.30 -1.50 327.80 1615 ---- 333.90B 314.20A 333.90B 321.80 -1.50 323.30 1620 ---- 329.40B 309.80A 329.40B 317.40 -1.50 318.90 1625 ---- 324.90B 305.40A 324.90B 313.00 -1.50 314.50 1630 ---- 320.50B 301.00A 320.50B 308.60 -1.50 310.10 1635 ---- 316.10B 296.70A 316.10B 304.20 -1.50 305.70 1640 ---- 311.70B 292.40A 311.70B 299.90 -1.50 301.40 1645 ---- 307.30B 288.10A 307.30B 295.50 -1.60 297.10 1650 ---- 303.00B 283.80A 303.00B 291.20 -1.60 292.80 1655 ---- 298.60B 279.50A 298.60B 287.00 -1.50 288.50 1660 ---- 294.30B 275.30A 294.30B 282.70 -1.50 284.20 1665 ---- 290.00B 271.10A 290.00B 278.50 -1.50 280.00 1670 ---- 285.80B 267.00A 285.80B 274.30 -1.50 275.80 1675 ---- 281.60B 262.90A 281.60B 270.10 -1.50 271.60 1680 ---- 277.40B 258.80A 277.40B 266.00 -1.50 267.50 1685 ---- 273.20B 254.70A 273.20B 261.80 -1.60 263.40 1690 ---- 269.00B 250.60A 269.00B 257.70 -1.60 259.30 1695 ---- 264.90B 246.60A 264.90B 253.70 -1.50 255.20 1700 ---- 260.80B 242.70A 260.80B 249.70 -1.50 251.20 1705 ---- 256.80B 238.70A 256.80B 245.70 -1.50 247.20 1710 ---- 252.70B 234.80A 252.70B 241.70 -1.50 243.20 1715 ---- 248.70B 230.90A 248.70B 237.80 -1.50 239.30 1720 ---- 244.80B 227.10A 244.80B 233.90 -1.50 235.40 1725 ---- 240.80B 223.30A 240.80B 230.00 -1.50 231.50 1730 ---- 236.90B 219.50A 236.90B 226.20 -1.50 227.70 1735 ---- 233.10B 215.80A 233.10B 222.40 -1.50 223.90 1740 ---- 229.20B 212.10A 229.20B 218.60 -1.50 220.10 1745 ---- 225.40B 208.40A 225.40B 214.90 -1.50 216.40 1750 ---- 221.60B 204.80A 221.60B 211.20 -1.50 212.70 1755 ---- 217.90B 201.20A 217.90B 207.50 -1.50 209.00 1760 ---- 214.20B 197.60A 214.20B 203.90 -1.50 205.40 1765 ---- 210.60B 194.10A 210.60B 200.40 -1.40 201.80 1770 ---- 206.90B 190.70A 206.90B 196.80 -1.50 198.30 1775 ---- 203.30B 187.20A 203.30B 193.30 -1.50 194.80 1780 ---- 199.80B 183.80A 199.80B 189.90 -1.40 191.30 1785 ---- 196.30B 180.50A 196.30B 186.50 -1.40 187.90 1790 ---- 192.80B 177.20A 192.80B 183.10 -1.40 184.50 1795 ---- 189.40B 173.90A 189.40B 179.80 -1.40 181.20 1800 ---- 186.00B 170.70A 186.00B 176.50 -1.40 177.90 1 1805 ---- 182.70B 167.50A 182.70B 173.30 -1.30 174.60 1810 ---- 179.40B 164.40A 179.40B 170.10 -1.30 171.40 1815 ---- 176.10B 161.30A 176.10B 166.90 -1.30 168.20 1820 ---- 172.90B 158.30A 172.90B 163.80 -1.30 165.10 1825 ---- 169.70B 155.30A 169.70B 160.70 -1.30 162.00 1830 ---- 166.60B 152.30A 166.60B 157.70 -1.30 159.00 1835 ---- 163.50B 149.40A 163.50B 154.70 -1.20 155.90 1840 ---- 160.40B 146.50A 160.40B 151.80 -1.20 153.00 1845 ---- 157.40B 143.70A 157.40B 148.90 -1.20 150.10 1850 ---- 154.40B 140.90A 154.40B 146.00 -1.20 147.20 1855 ---- 151.50B 138.20A 151.50B 143.20 -1.20 144.40 1860 ---- 148.70B 135.50A 148.70B 140.50 -1.10 141.60 1865 ---- 145.80B 132.90A 145.80B 137.80 -1.10 138.90 1870 ---- 143.00B 130.30A 143.00B 135.10 -1.10 136.20 1875 ---- 140.30B 127.70A 140.30B 132.50 -1.00 133.50 1880 ---- 137.60B 125.20A 137.60B 129.90 -1.00 130.90 1885 ---- 135.00B 122.70A 135.00B 127.40 -1.00 128.40 1890 ---- 132.40B 120.30A 132.40B 124.90 -1.00 125.90 1895 ---- 129.80B 118.00A 129.80B 122.40 -1.00 123.40 1900 ---- 127.30B 115.60A 127.30B 120.00 -1.00 121.00 8 1905 ---- 124.80B 113.30A 124.80B 117.70 -.90 118.60 1910 ---- 122.40B 111.10A 122.40B 115.30 -1.00 116.30 1915 ---- 120.00B 108.90A 120.00B 113.10 -.90 114.00 1920 ---- 117.70B 106.70A 117.70B 110.80 -.90 111.70 1925 ---- 115.40B 104.60A 115.40B 108.70 -.80 109.50 1930 ---- 113.10B 102.50A 113.10B 106.50 -.80 107.30 1935 ---- 110.90B 100.50A 110.90B 104.40 -.80 105.20 1940 ---- 108.70B 98.50A 108.70B 102.30 -.80 103.10 1945 ---- 106.60B 96.60A 106.60B 100.30 -.80 101.10 1950 ---- 104.50B 94.70A 104.50B 98.40 -.70 690 99.10 12 1955 ---- 102.50B 92.80A 102.50B 96.40 -.80 97.20 1960 ---- 100.50B 91.00A 100.50B 94.50 -.80 95.30 1965 ---- 98.50B 89.20A 98.50B 92.70 -.70 93.40 1970 ---- 96.60B 87.40A 96.60B 90.80 -.80 91.60 1975 ---- 94.70B 85.70A 94.70B 89.10 -.70 89.80 1980 ---- 92.90B 84.10A 92.90B 87.30 -.70 88.00 1985 ---- 91.10B 82.40A 91.10B 85.60 -.70 86.30 1990 ---- 89.40B 80.80A 89.40B 83.90 -.70 84.60 1995 ---- 87.60B 79.30A 87.60B 82.30 -.70 83.00 2000 ---- 86.00B 77.70A 86.00B 80.70 -.70 690 81.40 29 2005 ---- 84.30B 76.20A 84.30B 79.10 -.70 79.80 2010 ---- 82.70B 74.80A 82.70B 77.60 -.70 78.30 2015 ---- 81.10B 73.30A 81.10B 76.10 -.70 76.80 2020 ---- 79.60B 71.90A 79.60B 74.70 -.60 75.30 2025 ---- 78.10B 70.60A 78.10B 73.20 -.70 73.90 2030 ---- 76.60B 69.20A 76.60B 71.80 -.70 72.50 2035 ---- 75.20B 67.90A 75.20B 70.50 -.60 71.10 2040 ---- 73.80B 66.60A 73.80B 69.10 -.70 69.80 2045 ---- 72.40B 65.40A 72.40B 67.80 -.60 68.40 2050 ---- 71.10B 64.20A 71.10B 66.50 -.70 930 67.20 2583 2055 ---- 69.70B 62.90A 69.70B 65.30 -.60 65.90 2060 ---- 68.40B 61.80A 68.40B 64.10 -.60 64.70 2065 ---- 67.20B 60.60A 67.20B 62.90 -.60 63.50 2070 ---- 66.00B 59.50A 66.00B 61.70 -.60 62.30 2075 ---- 64.70B 58.40A 64.70B 60.60 -.60 61.20 2080 ---- 63.60B 57.30A 63.60B 59.50 -.60 60.10 2085 ---- 62.40B 56.30A 62.40B 58.40 -.60 59.00 2090 ---- 61.30B 55.20A 61.30B 57.30 -.60 57.90 2095 ---- 60.20B 54.20A 60.20B 56.30 -.60 56.90 2100 ---- 59.20B 53.20A 59.20B 55.20 -.70 930 55.90 2485 2105 ---- 58.10B 52.30A 58.10B 54.20 -.70 54.90 2110 ---- 57.10B 51.40A 57.10B 53.30 -.60 53.90 2115 ---- 56.10B 50.50A 56.10B 52.30 -.70 53.00 2120 ---- 55.10B 49.60A 55.10B 51.40 -.60 52.00 2125 ---- 54.10B 48.70A 54.10B 50.50 -.60 51.10 2130 ---- 53.10B 47.80A 53.10B 49.60 -.70 50.30 1 2135 ---- 52.20B 47.00A 52.20B 48.70 -.70 49.40 2140 ---- 51.30B 46.20A 51.30B 47.90 -.60 48.50 1 2145 ---- 50.40B 45.40A 50.40B 47.00 -.70 47.70 2150 ---- 49.50B 44.60A 49.50B 46.20 -.70 46.90 98 2155 ---- 48.70B 43.80A 48.70B 45.40 -.70 46.10 2160 ---- 47.90B 43.10A 47.90B 44.70 -.60 45.30 2165 ---- 47.00B 42.30A 47.00B 43.90 -.70 44.60 2170 ---- 46.20B 41.60A 46.20B 43.20 -.60 43.80 2175 ---- 45.40B 40.90A 45.40B 42.40 -.70 43.10 2180 ---- 44.70B 40.20A 44.70B 41.70 -.70 42.40 2185 ---- 43.90B 39.60A 43.90B 41.00 -.70 41.70 2190 ---- 43.20B 38.90A 43.20B 40.30 -.70 41.00 2195 ---- 42.50B 38.30A 42.50B 39.70 -.70 40.40 2200 ---- 41.80B 37.60A 41.80B 39.00 -.70 39.70 155 2205 ---- 41.10B 37.00A 41.10B 38.40 -.70 39.10 2210 ---- 40.40B 36.40A 40.40B 37.70 -.70 38.40 1 2215 ---- 39.70B 35.80A 39.70B 37.10 -.70 37.80 2220 ---- 39.10B 35.20A 39.10B 36.50 -.70 37.20 2225 ---- 38.40B 34.70A 38.40B 35.90 -.70 36.60 2230 ---- 37.80B 34.10A 37.80B 35.30 -.80 36.10 2235 ---- 37.20B 33.60A 37.20B 34.80 -.70 35.50 2240 ---- 36.60B 33.00A 36.60B 34.20 -.70 34.90 2245 ---- 36.00B 32.50A 36.00B 33.60 -.80 34.40 2250 ---- 35.40B 32.00A 35.40B 33.10 -.80 33.90 1 2260 ---- 34.30B 31.00A 34.30B 32.10 -.70 32.80 2270 ---- 33.20B 30.10A 33.20B 31.10 -.70 31.80 2275 ---- 32.70B 29.60A 32.70B 30.60 -.70 31.30 2280 ---- 32.20B 29.20A 32.20B 30.10 -.80 30.90 2290 ---- 31.20B 28.30A 31.20B 29.20 -.70 29.90 2300 ---- 30.20B 27.40A 30.20B 28.30 -.70 29.00 1 102 2310 ---- 29.30B 26.60A 29.30B 27.40 -.80 28.20 2320 ---- 28.40B 25.80A 28.30B 26.60 -.70 27.30 2325 ---- 28.00B 25.50A 28.00B 26.20 -.70 26.90 2330 ---- 27.60B 25.10A 27.60B 25.80 -.80 26.60 2340 ---- 26.80B 24.40A 26.80B 25.10 -.70 25.80 2350 ---- 26.00B 23.70A 26.00B 24.30 -.70 25.00 2375 ---- 24.10B 22.00A 24.10B 22.70 -.60 23.30 1 1 2400 19.80 22.50B 19.80 19.80 21.20 -.50 234 21.70 816 2425 ---- 20.90B 19.20A 20.80B 19.80 -.50 20.30 25 2450 ---- 19.50B 17.90A 19.50B 18.60 -.40 310 19.00 2475 ---- 18.20B 16.80A 18.20B 17.40 -.30 17.70 2500 16.70 17.00B 15.70A 15.70A 16.40 -.20 2 16.60 2525 ---- 15.90B 14.80A 15.90B 15.30 -.30 15.60 2600 ---- 13.20B 12.30A 13.20B 12.50 -.50 13.00 2 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 678.00 -1.20 679.20 1275 ---- ---- ---- ---- 653.00 -1.20 654.20 1300 ---- ---- ---- ---- 628.00 -1.20 629.20 1325 ---- ---- ---- ---- 603.00 -1.20 604.20 1350 ---- ---- ---- ---- 578.00 -1.20 579.20 1375 ---- ---- ---- ---- 553.00 -1.20 554.20 1400 ---- ---- ---- ---- 528.00 -1.20 529.20 1425 ---- 515.40B 494.30A 515.40B 503.00 -1.20 504.20 1430 ---- ---- ---- ---- 498.00 -1.20 499.20 1440 ---- ---- ---- ---- 488.10 -1.20 489.30 1450 ---- 490.50B 469.80A 490.50B 478.20 -1.20 479.40 1460 ---- ---- ---- ---- 468.30 -1.30 469.60 1470 ---- ---- ---- ---- 458.50 -1.30 459.80 1475 ---- 466.10B 445.50A 466.10B 453.70 -1.30 455.00 1480 ---- ---- ---- ---- 448.80 -1.30 450.10 1490 ---- ---- ---- ---- 439.10 -1.40 440.50 1500 ---- 441.90B 421.50A 441.90B 429.50 -1.40 430.90 1510 ---- ---- ---- ---- 419.90 -1.50 421.40 1520 ---- ---- ---- ---- 410.50 -1.40 411.90 1525 ---- 418.10B 397.90A 418.10B 405.70 -1.50 407.20 1530 ---- ---- ---- ---- 401.00 -1.50 402.50 1535 ---- ---- ---- ---- 396.30 -1.50 397.80 1540 ---- ---- ---- ---- 391.60 -1.50 393.10 1545 ---- ---- ---- ---- 387.00 -1.50 388.50 1550 ---- 394.60B 374.70A 394.60B 382.30 -1.50 383.80 1555 ---- ---- ---- ---- 377.70 -1.50 379.20 1560 ---- ---- ---- ---- 373.10 -1.50 374.60 1565 ---- ---- ---- ---- 368.50 -1.50 370.00 1570 ---- ---- ---- ---- 363.90 -1.50 365.40 1575 ---- 371.50B 351.80A 371.50B 359.40 -1.50 360.90 1580 ---- ---- ---- ---- 354.90 -1.50 356.40 1585 ---- ---- 342.80A 342.80A 350.30 -1.60 351.90 1590 ---- 350.50B 338.40A 350.50B 345.80 -1.60 347.40 1595 ---- 351.30B 333.90A 351.30B 341.40 -1.50 342.90 1600 ---- 348.80B 329.50A 348.80B 336.90 -1.50 338.40 1605 ---- 344.30B 325.10A 344.30B 332.50 -1.50 334.00 1610 ---- 339.90B 320.70A 339.90B 328.10 -1.50 329.60 1615 ---- 335.40B 316.30A 335.40B 323.70 -1.50 325.20 1620 ---- 331.00B 312.00A 331.00B 319.30 -1.50 320.80 1625 ---- 326.60B 307.70A 326.60B 315.00 -1.50 316.50 1630 ---- 322.30B 303.40A 322.30B 310.60 -1.60 312.20 1635 ---- 317.90B 299.10A 317.90B 306.30 -1.60 307.90 1640 ---- 313.60B 294.80A 313.60B 302.10 -1.50 303.60 1645 ---- 309.30B 290.60A 309.30B 297.80 -1.50 299.30 1650 ---- 305.00B 286.40A 305.00B 293.60 -1.50 295.10 1655 ---- 300.80B 282.30A 300.80B 289.40 -1.50 290.90 1660 ---- 296.50B 278.10A 296.50B 285.20 -1.50 286.70 1665 ---- 292.30B 274.00A 292.30B 281.00 -1.60 282.60 1670 ---- 288.10B 269.90A 288.10B 276.90 -1.60 278.50 1675 ---- 284.00B 265.90A 284.00B 272.80 -1.60 274.40 1680 ---- 279.80B 261.90A 279.80B 268.80 -1.50 270.30 1685 ---- 275.70B 257.90A 275.70B 264.70 -1.50 266.20 1690 ---- 271.70B 253.90A 271.70B 260.70 -1.50 262.20 1695 ---- 267.60B 250.00A 267.60B 256.70 -1.60 258.30 1700 ---- 263.60B 246.10A 263.60B 252.80 -1.50 254.30 1705 ---- 259.60B 242.20A 259.60B 248.90 -1.50 250.40 1710 ---- 255.70B 238.40A 255.70B 245.00 -1.50 246.50 1 1 1715 ---- 251.70B 234.60A 251.70B 241.10 -1.50 242.60 1720 ---- 247.80B 230.80A 247.80B 237.30 -1.50 238.80 1725 ---- 244.00B 227.10A 244.00B 233.50 -1.50 235.00 1730 ---- 240.20B 223.40A 240.20B 229.80 -1.40 231.20 1735 ---- 236.40B 219.70A 236.40B 226.00 -1.50 227.50 1740 ---- 232.60B 216.10A 232.60B 222.40 -1.40 223.80 1745 ---- 228.90B 212.50A 228.90B 218.70 -1.50 220.20 1750 ---- 225.20B 208.90A 225.20B 215.10 -1.40 216.50 1755 ---- 221.50B 205.40A 221.50B 211.50 -1.40 212.90 1760 ---- 217.90B 201.90A 217.90B 208.00 -1.40 209.40 1765 ---- 214.30B 198.50A 214.30B 204.50 -1.40 205.90 1770 ---- 210.80B 195.10A 210.80B 201.00 -1.40 202.40 1775 ---- 207.20B 191.70A 207.20B 197.60 -1.40 199.00 1780 ---- 203.80B 188.40A 203.80B 194.20 -1.40 195.60 1785 ---- 200.30B 185.10A 200.30B 190.80 -1.40 192.20 1790 ---- 196.90B 181.90A 196.90B 187.50 -1.40 188.90 1795 ---- 193.60B 178.70A 193.60B 184.20 -1.40 185.60 1800 ---- 190.20B 175.50A 190.20B 181.00 -1.40 182.40 1805 ---- 187.00B 172.40A 187.00B 177.80 -1.30 179.10 1810 ---- 183.70B 169.30A 183.70B 174.70 -1.30 176.00 1815 ---- 180.50B 166.30A 180.50B 171.60 -1.30 172.90 1820 ---- 177.30B 163.30A 177.30B 168.50 -1.30 169.80 1825 ---- 174.20B 160.30A 174.20B 165.50 -1.20 166.70 1830 ---- 171.10B 157.40A 171.10B 162.50 -1.30 163.80 1835 ---- 168.10B 154.60A 168.10B 159.60 -1.20 160.80 1840 ---- 165.10B 151.70A 165.10B 156.70 -1.20 157.90 1845 ---- 162.10B 148.90A 162.10B 153.80 -1.20 155.00 1850 ---- 159.20B 146.20A 159.20B 151.00 -1.20 152.20 1855 ---- 156.40B 143.50A 156.40B 148.20 -1.20 149.40 1860 ---- 153.50B 140.90A 153.50B 145.50 -1.20 146.70 1865 ---- 150.70B 138.20A 150.70B 142.80 -1.20 144.00 1870 ---- 148.00B 135.70A 148.00B 140.20 -1.10 141.30 1875 ---- 145.30B 133.10A 145.30B 137.60 -1.10 138.70 1880 ---- 142.60B 130.70A 142.60B 135.10 -1.00 136.10 1885 ---- 140.00B 128.20A 140.00B 132.50 -1.10 133.60 1890 ---- 137.40B 125.80A 137.40B 130.10 -1.00 131.10 1895 ---- 134.90B 123.50A 134.90B 127.70 -1.00 128.70 1900 ---- 132.40B 121.20A 132.40B 125.30 -1.00 126.30 1905 ---- 130.00B 118.90A 130.00B 122.90 -1.10 124.00 1910 ---- 127.50B 116.60A 127.50B 120.70 -.90 121.60 1915 ---- 125.20B 114.50A 125.20B 118.40 -1.00 119.40 1920 ---- 122.90B 112.30A 122.90B 116.20 -.90 117.10 1925 ---- 120.60B 110.20A 120.60B 114.00 -1.00 115.00 1930 ---- 118.30B 108.10A 118.30B 111.90 -.90 112.80 1935 ---- 116.10B 106.10A 116.10B 109.80 -.90 110.70 1940 ---- 114.00B 104.10A 114.00B 107.70 -.90 108.60 1945 ---- 111.90B 102.20A 111.90B 105.70 -.90 106.60 1950 ---- 109.80B 100.30A 109.80B 103.80 -.80 104.60 1955 ---- 107.80B 98.40A 107.80B 101.80 -.90 102.70 12 1960 ---- 105.80B 96.60A 105.80B 99.90 -.90 100.80 1965 ---- 103.80B 94.80A 103.80B 98.10 -.80 98.90 1970 ---- 101.90B 93.00A 101.90B 96.30 -.80 97.10 1975 ---- 100.00B 91.30A 100.00B 94.50 -.80 95.30 1980 ---- 98.20B 89.60A 98.20B 92.80 -.80 93.60 1985 ---- 96.40B 88.00A 96.40B 91.00 -.90 91.90 1990 ---- 94.60B 86.40A 94.60B 89.40 -.80 90.20 1995 ---- 92.90B 84.80A 92.90B 87.70 -.80 88.50 2000 ---- 91.20B 83.20A 91.20B 86.10 -.80 86.90 400 2005 ---- 89.60B 81.70A 89.60B 84.60 -.70 85.30 2010 ---- 87.90B 80.20A 87.90B 83.00 -.80 83.80 2015 ---- 86.40B 78.80A 86.40B 81.50 -.80 82.30 2020 ---- 84.80B 77.40A 84.80B 80.10 -.70 80.80 37 2025 ---- 83.30B 76.00A 83.30B 78.60 -.80 79.40 2030 ---- 81.80B 74.60A 81.80B 77.20 -.80 78.00 2035 ---- 80.30B 73.30A 80.30B 75.80 -.80 76.60 2040 ---- 78.90B 72.00A 78.90B 74.50 -.70 75.20 2045 ---- 77.50B 70.70A 77.50B 73.10 -.80 73.90 2050 ---- 76.20B 69.50A 76.20B 71.80 -.80 72.60 200 2055 ---- 74.80B 68.20A 74.80B 70.60 -.70 71.30 177 2060 ---- 73.50B 67.00A 73.50B 69.30 -.80 70.10 2065 ---- 72.20B 65.90A 72.20B 68.10 -.80 68.90 2070 ---- 71.00B 64.70A 71.00B 66.90 -.80 67.70 2075 ---- 69.80B 63.60A 69.80B 65.80 -.70 66.50 2080 ---- 68.60B 62.40A 68.60B 64.60 -.80 65.40 2085 ---- 67.40B 61.40A 67.40B 63.50 -.80 64.30 2090 ---- 66.20B 60.30A 66.20B 62.40 -.80 63.20 2095 ---- 65.10B 59.30A 65.10B 61.40 -.70 62.10 2100 ---- 64.00B 58.30A 64.00B 60.30 -.80 61.10 49 2105 ---- 63.00B 57.30A 63.00B 59.30 -.70 60.00 2110 ---- 61.90B 56.30A 61.90B 58.30 -.70 59.00 2115 ---- 60.90B 55.40A 60.90B 57.30 -.80 58.10 2120 ---- 59.90B 54.50A 59.90B 56.30 -.80 57.10 2125 ---- 58.90B 53.60A 58.90B 55.40 -.80 56.20 2130 ---- 57.90B 52.70A 57.90B 54.50 -.70 55.20 2135 ---- 56.90B 51.80A 56.90B 53.60 -.70 54.30 2140 ---- 56.00B 51.00A 56.00B 52.70 -.80 53.50 2145 ---- 55.10B 50.10A 55.10B 51.80 -.80 52.60 2150 ---- 54.20B 49.30A 54.20B 51.00 -.70 51.70 2155 ---- 53.30B 48.50A 53.30B 50.10 -.80 50.90 2160 ---- 52.40B 47.70A 52.40B 49.30 -.80 50.10 2165 ---- 51.60B 47.00A 51.60B 48.50 -.80 49.30 2170 ---- 50.70B 46.20A 50.70B 47.70 -.80 48.50 2175 ---- 49.90B 45.50A 49.90B 47.00 -.80 47.80 2180 ---- 49.10B 44.80A 49.10B 46.20 -.80 47.00 2185 ---- 48.30B 44.00A 48.30B 45.50 -.80 46.30 2190 ---- 47.60B 43.40A 47.60B 44.80 -.70 45.50 2195 ---- 46.80B 42.70A 46.80B 44.10 -.70 44.80 2200 ---- 46.10B 42.00A 46.10B 43.40 -.70 44.10 348 2205 ---- 45.30B 41.40A 45.30B 42.70 -.80 43.50 2210 ---- 44.60B 40.70A 44.60B 42.00 -.80 42.80 2215 ---- 43.90B 40.10A 43.90B 41.40 -.70 42.10 2220 ---- 43.30B 39.50A 43.30B 40.70 -.80 41.50 2225 ---- 42.60B 38.90A 42.60B 40.10 -.80 40.90 2230 ---- 41.90B 38.30A 41.90B 39.50 -.80 40.30 2235 ---- 41.30B 37.70A 41.30B 38.90 -.70 39.60 2240 ---- 40.60B 37.10A 40.60B 38.30 -.80 39.10 2245 ---- 40.00B 36.60A 40.00B 37.70 -.80 38.50 2250 ---- 39.40B 36.00A 39.40B 37.20 -.70 37.90 1 2260 ---- 38.20B 35.00A 38.20B 36.10 -.70 36.80 2270 ---- 37.10B 34.00A 37.10B 35.00 -.70 35.70 2275 ---- 36.50B 33.50A 36.50B 34.50 -.70 35.20 2280 ---- 36.00B 33.00A 36.00B 34.00 -.70 34.70 2290 ---- 34.90B 32.00A 34.90B 33.00 -.70 33.70 2300 ---- 33.90B 31.10A 33.90B 32.00 -.70 32.70 510 2310 ---- 32.90B 30.30A 32.90B 31.10 -.70 31.80 2320 ---- 32.00B 29.40A 32.00B 30.30 -.60 30.90 2325 ---- 31.50B 29.00A 31.50B 29.80 -.70 30.50 2330 ---- 31.10B 28.60A 31.10B 29.40 -.60 30.00 2340 ---- 30.20B 27.80A 30.20B 28.60 -.60 29.20 2350 ---- 29.30B 27.10A 29.20B 27.80 -.60 28.40 2375 ---- 27.40B 25.30A 27.40B 26.00 -.50 26.50 2400 ---- 25.50B 23.70A 25.40B 24.30 -.50 24.80 2425 ---- 23.90B 22.20A 23.90B 22.70 -.50 23.20 2450 ---- 22.30B 20.80A 22.20B 21.30 -.40 21.70 2475 ---- 20.90B 19.50A 20.90B 20.00 -.40 20.40 2500 ---- 19.60B 18.40A 19.60B 18.80 -.40 19.20 49 2525 ---- 18.40B 17.30A 18.40B 17.70 -.30 18.00 2800 9.70 9.70 9.60A 9.60A 9.60 -.20 10 9.80 1 431 3000 ---- ---- 6.60A 6.60A 6.50 -.30 6.80 76 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 694.00 -1.00 695.00 1275 ---- ---- ---- ---- 669.00 -1.00 670.00 1300 ---- ---- ---- ---- 644.00 -1.00 645.00 1325 ---- ---- ---- ---- 619.00 -1.00 620.00 1350 ---- ---- ---- ---- 594.00 -1.00 595.00 1375 ---- ---- ---- ---- 569.00 -1.00 570.00 1400 ---- ---- ---- ---- 544.00 -1.00 545.00 1425 ---- ---- ---- ---- 519.00 -1.10 520.10 1440 ---- ---- ---- ---- 504.30 -1.00 505.30 1450 ---- ---- ---- ---- 494.50 -1.00 495.50 1460 ---- ---- ---- ---- 484.80 -1.00 485.80 1470 ---- ---- ---- ---- 475.20 -1.00 476.20 1475 ---- ---- ---- ---- 470.40 -1.00 471.40 1480 ---- ---- ---- ---- 465.60 -1.00 466.60 1490 ---- ---- ---- ---- 456.10 -1.00 457.10 1500 ---- ---- ---- ---- 446.70 -1.00 447.70 1510 ---- ---- ---- ---- 437.30 -1.10 438.40 1520 ---- ---- ---- ---- 428.00 -1.10 429.10 1525 ---- ---- ---- ---- 423.40 -1.10 424.50 1530 ---- ---- ---- ---- 418.80 -1.10 419.90 1540 ---- ---- ---- ---- 409.70 -1.00 410.70 1545 ---- ---- ---- ---- 405.10 -1.10 406.20 1550 ---- ---- ---- ---- 400.60 -1.00 401.60 1555 ---- ---- ---- ---- 396.10 -1.00 397.10 1560 ---- ---- ---- ---- 391.60 -1.00 392.60 1565 ---- ---- ---- ---- 387.10 -1.00 388.10 1570 ---- ---- ---- ---- 382.60 -1.10 383.70 1575 ---- ---- ---- ---- 378.20 -1.00 379.20 1580 ---- ---- ---- ---- 373.70 -1.10 374.80 1585 ---- ---- ---- ---- 369.30 -1.10 370.40 1590 ---- ---- ---- ---- 364.90 -1.10 366.00 1595 ---- ---- ---- ---- 360.60 -1.00 361.60 1600 ---- ---- ---- ---- 356.20 -1.00 357.20 1605 ---- ---- ---- ---- 351.80 -1.10 352.90 1610 ---- ---- ---- ---- 347.50 -1.00 348.50 1615 ---- ---- ---- ---- 343.20 -1.00 344.20 1620 ---- ---- ---- ---- 338.90 -1.00 339.90 1625 ---- ---- ---- ---- 334.60 -1.10 335.70 1630 ---- ---- ---- ---- 330.40 -1.00 331.40 1635 ---- ---- ---- ---- 326.10 -1.00 327.10 1640 ---- ---- ---- ---- 321.90 -1.00 322.90 1645 ---- ---- ---- ---- 317.70 -1.00 318.70 1650 ---- ---- ---- ---- 313.50 -1.00 314.50 1655 ---- ---- ---- ---- 309.30 -1.10 310.40 1660 ---- ---- ---- ---- 305.20 -1.00 306.20 1665 ---- ---- ---- ---- 301.10 -1.00 302.10 1670 ---- ---- ---- ---- 297.00 -1.00 298.00 1675 ---- ---- ---- ---- 292.90 -1.00 293.90 1680 ---- ---- ---- ---- 288.80 -1.00 289.80 1685 ---- ---- ---- ---- 284.80 -1.00 285.80 1690 ---- ---- ---- ---- 280.80 -.90 281.70 1695 ---- ---- ---- ---- 276.80 -.90 277.70 1700 ---- ---- ---- ---- 272.80 -1.00 273.80 1705 ---- ---- ---- ---- 268.80 -1.00 269.80 1710 ---- ---- ---- ---- 264.90 -1.00 265.90 1715 ---- ---- ---- ---- 261.00 -1.00 262.00 1720 ---- ---- ---- ---- 257.20 -.90 258.10 1725 ---- ---- ---- ---- 253.30 -1.00 254.30 1730 ---- ---- ---- ---- 249.50 -1.00 250.50 1735 ---- ---- ---- ---- 245.70 -1.00 246.70 1740 ---- ---- ---- ---- 242.00 -.90 242.90 1745 ---- ---- ---- ---- 238.20 -1.00 239.20 1750 ---- ---- ---- ---- 234.50 -1.00 235.50 1755 ---- ---- ---- ---- 230.90 -.90 231.80 1760 ---- ---- ---- ---- 227.30 -.90 228.20 1765 ---- ---- ---- ---- 223.70 -.90 224.60 1770 ---- ---- ---- ---- 220.10 -.90 221.00 1775 ---- ---- ---- ---- 216.60 -.90 217.50 1780 ---- ---- ---- ---- 213.10 -.90 214.00 1785 ---- ---- ---- ---- 209.60 -.90 210.50 1790 ---- ---- ---- ---- 206.20 -.90 207.10 1795 ---- ---- ---- ---- 202.80 -.90 203.70 1800 ---- ---- ---- ---- 199.50 -.90 200.40 1805 ---- ---- ---- ---- 196.20 -.90 197.10 1810 ---- ---- ---- ---- 192.90 -.90 193.80 1815 ---- ---- ---- ---- 189.70 -.90 190.60 1820 ---- ---- ---- ---- 186.50 -.90 187.40 1825 ---- ---- ---- ---- 183.40 -.90 184.30 1830 ---- ---- ---- ---- 180.30 -.90 181.20 1835 ---- ---- ---- ---- 177.30 -.80 178.10 1840 ---- ---- ---- ---- 174.30 -.80 175.10 1845 ---- ---- ---- ---- 171.30 -.90 172.20 1850 ---- ---- ---- ---- 168.40 -.80 169.20 1855 ---- ---- ---- ---- 165.50 -.80 166.30 1860 ---- ---- ---- ---- 162.60 -.90 163.50 1865 ---- ---- ---- ---- 159.80 -.90 160.70 1870 ---- ---- ---- ---- 157.10 -.80 157.90 1875 ---- ---- ---- ---- 154.30 -.80 155.10 1880 ---- ---- ---- ---- 151.60 -.80 152.40 1885 ---- ---- ---- ---- 149.00 -.80 149.80 1890 ---- ---- ---- ---- 146.40 -.70 147.10 1895 ---- ---- ---- ---- 143.80 -.70 144.50 1900 ---- ---- ---- ---- 141.20 -.80 142.00 1905 ---- ---- ---- ---- 138.70 -.80 139.50 1910 ---- ---- ---- ---- 136.20 -.80 137.00 1915 ---- ---- ---- ---- 133.70 -.80 134.50 1920 ---- ---- ---- ---- 131.30 -.70 132.00 1925 ---- ---- ---- ---- 128.90 -.70 129.60 1930 ---- ---- ---- ---- 126.50 -.80 127.30 1935 ---- ---- ---- ---- 124.20 -.70 124.90 1940 ---- ---- ---- ---- 121.90 -.70 122.60 1945 ---- ---- ---- ---- 119.60 -.80 120.40 1950 ---- ---- ---- ---- 117.40 -.70 118.10 1955 ---- ---- ---- ---- 115.20 -.70 115.90 1960 ---- ---- ---- ---- 113.10 -.70 113.80 1965 ---- ---- ---- ---- 111.00 -.70 111.70 1970 ---- ---- ---- ---- 108.90 -.70 109.60 1975 ---- ---- ---- ---- 106.90 -.70 107.60 1980 ---- ---- ---- ---- 105.00 -.60 105.60 1985 ---- ---- ---- ---- 103.00 -.70 103.70 1990 ---- ---- ---- ---- 101.20 -.60 101.80 1995 ---- ---- ---- ---- 99.30 -.70 100.00 2000 ---- ---- ---- ---- 97.50 -.70 98.20 2005 ---- ---- ---- ---- 95.80 -.60 96.40 2010 ---- ---- ---- ---- 94.00 -.70 94.70 2015 ---- ---- ---- ---- 92.30 -.70 93.00 2020 ---- ---- ---- ---- 90.70 -.60 91.30 2025 ---- ---- ---- ---- 89.10 -.60 89.70 2030 ---- ---- ---- ---- 87.50 -.60 88.10 2035 ---- ---- ---- ---- 85.90 -.60 86.50 2040 ---- ---- ---- ---- 84.40 -.60 85.00 2045 ---- ---- ---- ---- 82.90 -.60 83.50 2050 ---- ---- ---- ---- 81.50 -.60 82.10 2055 ---- ---- ---- ---- 80.10 -.60 80.70 2060 ---- ---- ---- ---- 78.70 -.60 79.30 2065 ---- ---- ---- ---- 77.30 -.60 77.90 2070 ---- ---- ---- ---- 76.00 -.60 76.60 2075 ---- ---- ---- ---- 74.70 -.60 75.30 2080 ---- ---- ---- ---- 73.40 -.60 74.00 2085 ---- ---- ---- ---- 72.20 -.50 72.70 2090 ---- ---- ---- ---- 71.00 -.50 71.50 2095 ---- ---- ---- ---- 69.80 -.50 70.30 2100 ---- ---- ---- ---- 68.60 -.50 69.10 2105 ---- ---- ---- ---- 67.50 -.50 68.00 2110 ---- ---- ---- ---- 66.40 -.50 66.90 2115 ---- ---- ---- ---- 65.30 -.50 65.80 2120 ---- ---- ---- ---- 64.20 -.50 64.70 2125 ---- ---- ---- ---- 63.10 -.50 63.60 2130 ---- ---- ---- ---- 62.10 -.50 62.60 2135 ---- ---- ---- ---- 61.10 -.50 61.60 2140 ---- ---- ---- ---- 60.10 -.50 60.60 2145 ---- ---- ---- ---- 59.20 -.40 59.60 2150 ---- ---- ---- ---- 58.20 -.50 58.70 2155 ---- ---- ---- ---- 57.30 -.50 57.80 2160 ---- ---- ---- ---- 56.40 -.50 56.90 2165 ---- ---- ---- ---- 55.50 -.50 56.00 2170 ---- ---- ---- ---- 54.70 -.40 55.10 2175 ---- ---- ---- ---- 53.80 -.50 54.30 2180 ---- ---- ---- ---- 53.00 -.40 53.40 2185 ---- ---- ---- ---- 52.20 -.40 52.60 2190 ---- ---- ---- ---- 51.40 -.40 51.80 2195 ---- ---- ---- ---- 50.60 -.40 51.00 2200 ---- ---- ---- ---- 49.80 -.40 50.20 2205 ---- ---- ---- ---- 49.10 -.40 49.50 2210 ---- ---- ---- ---- 48.30 -.40 48.70 2215 ---- ---- ---- ---- 47.60 -.40 48.00 2220 ---- ---- ---- ---- 46.90 -.40 47.30 2225 ---- ---- ---- ---- 46.20 -.40 46.60 2230 ---- ---- ---- ---- 45.50 -.40 45.90 2235 ---- ---- ---- ---- 44.80 -.40 45.20 2240 ---- ---- ---- ---- 44.20 -.40 44.60 2245 ---- ---- ---- ---- 43.50 -.40 43.90 2250 ---- ---- ---- ---- 42.90 -.40 43.30 2255 ---- ---- ---- ---- 42.30 -.30 42.60 2260 ---- ---- ---- ---- 41.70 -.30 42.00 2270 ---- ---- ---- ---- 40.50 -.30 40.80 2275 ---- ---- ---- ---- 39.90 -.30 40.20 2280 ---- ---- ---- ---- 39.30 -.40 39.70 2290 ---- ---- ---- ---- 38.20 -.40 38.60 2300 ---- ---- ---- ---- 37.10 -.40 37.50 2310 ---- ---- ---- ---- 36.10 -.30 36.40 2320 ---- ---- ---- ---- 35.10 -.30 35.40 2325 ---- ---- ---- ---- 34.60 -.40 35.00 2330 ---- ---- ---- ---- 34.20 -.30 34.50 2340 ---- ---- ---- ---- 33.20 -.40 33.60 2350 ---- ---- ---- ---- 32.30 -.40 32.70 2360 ---- ---- ---- ---- 31.50 -.30 31.80 2375 ---- ---- ---- ---- 30.30 -.30 30.60 2400 ---- ---- ---- ---- 28.30 -.30 28.60 2425 ---- ---- ---- ---- 26.60 -.30 26.90 2450 ---- ---- ---- ---- 25.00 -.20 25.20 2475 ---- ---- ---- ---- 23.50 -.30 23.80 2500 ---- ---- ---- ---- 22.20 -.20 22.40 2 2525 ---- ---- ---- ---- 20.90 -.30 21.20 2550 ---- ---- ---- ---- 19.80 -.20 20.00 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 694.00 -1.00 695.00 1275 ---- ---- ---- ---- 669.00 -1.00 670.00 1300 ---- ---- ---- ---- 644.00 -1.00 645.00 1325 ---- ---- ---- ---- 619.00 -1.00 620.00 1350 ---- ---- ---- ---- 594.00 -1.00 595.00 1375 ---- ---- ---- ---- 569.00 -1.00 570.00 1400 ---- ---- ---- ---- 544.00 -1.00 545.00 1425 ---- ---- ---- ---- 519.20 -1.00 520.20 1440 ---- ---- ---- ---- 504.60 -1.00 505.60 1450 ---- ---- ---- ---- 494.90 -1.00 495.90 1460 ---- ---- ---- ---- 485.30 -1.00 486.30 1470 ---- ---- ---- ---- 475.70 -1.10 476.80 1475 ---- ---- ---- ---- 471.00 -1.00 472.00 1480 ---- ---- ---- ---- 466.30 -1.00 467.30 1490 ---- ---- ---- ---- 456.90 -1.00 457.90 1500 ---- ---- ---- ---- 447.50 -1.10 448.60 1510 ---- ---- ---- ---- 438.30 -1.00 439.30 1520 ---- ---- ---- ---- 429.10 -1.00 430.10 1525 ---- ---- ---- ---- 424.50 -1.00 425.50 1530 ---- ---- ---- ---- 419.90 -1.10 421.00 1540 ---- ---- ---- ---- 410.90 -1.00 411.90 1545 ---- ---- ---- ---- 406.40 -1.00 407.40 1550 ---- ---- ---- ---- 401.90 -1.00 402.90 1555 ---- ---- ---- ---- 397.40 -1.10 398.50 1560 ---- ---- ---- ---- 393.00 -1.00 394.00 1565 ---- ---- ---- ---- 388.50 -1.10 389.60 1570 ---- ---- ---- ---- 384.10 -1.10 385.20 1575 ---- ---- ---- ---- 379.70 -1.10 380.80 1580 ---- ---- ---- ---- 375.30 -1.10 376.40 1585 ---- ---- ---- ---- 371.00 -1.00 372.00 1590 ---- ---- ---- ---- 366.60 -1.10 367.70 1595 ---- ---- ---- ---- 362.30 -1.00 363.30 1600 ---- ---- ---- ---- 358.00 -1.00 359.00 1605 ---- ---- ---- ---- 353.70 -1.00 354.70 1610 ---- ---- ---- ---- 349.40 -1.00 350.40 1615 ---- ---- ---- ---- 345.10 -1.10 346.20 1620 ---- ---- ---- ---- 340.90 -1.00 341.90 1625 ---- ---- ---- ---- 336.60 -1.10 337.70 1630 ---- ---- ---- ---- 332.40 -1.10 333.50 1635 ---- ---- ---- ---- 328.20 -1.10 329.30 1640 ---- ---- ---- ---- 324.00 -1.10 325.10 1645 ---- ---- ---- ---- 319.90 -1.00 320.90 1650 ---- ---- ---- ---- 315.70 -1.10 316.80 1655 ---- ---- ---- ---- 311.60 -1.00 312.60 1660 ---- ---- ---- ---- 307.50 -1.00 308.50 1665 ---- ---- ---- ---- 303.40 -1.00 304.40 1670 ---- ---- ---- ---- 299.40 -1.00 300.40 1675 ---- ---- ---- ---- 295.30 -1.00 296.30 1680 ---- ---- ---- ---- 291.30 -1.00 292.30 1685 ---- ---- ---- ---- 287.30 -1.00 288.30 1690 ---- ---- ---- ---- 283.30 -1.00 284.30 1695 ---- ---- ---- ---- 279.40 -1.00 280.40 1700 ---- ---- ---- ---- 275.50 -.90 276.40 1705 ---- ---- ---- ---- 271.50 -1.00 272.50 1710 ---- ---- ---- ---- 267.70 -.90 268.60 1715 ---- ---- ---- ---- 263.80 -1.00 264.80 1720 ---- ---- ---- ---- 260.00 -1.00 261.00 1725 ---- ---- ---- ---- 256.20 -1.00 257.20 1730 ---- ---- ---- ---- 252.40 -1.00 253.40 1735 ---- ---- ---- ---- 248.70 -.90 249.60 1740 ---- ---- ---- ---- 245.00 -.90 245.90 1745 ---- ---- ---- ---- 241.30 -.90 242.20 1750 ---- ---- ---- ---- 237.60 -1.00 238.60 1755 ---- ---- ---- ---- 234.00 -.90 234.90 1760 ---- ---- ---- ---- 230.40 -.90 231.30 1765 ---- ---- ---- ---- 226.80 -1.00 227.80 1770 ---- ---- ---- ---- 223.30 -1.00 224.30 1775 ---- ---- ---- ---- 219.80 -1.00 220.80 1780 ---- ---- ---- ---- 216.40 -.90 217.30 1785 ---- ---- ---- ---- 213.00 -.90 213.90 1790 ---- ---- ---- ---- 209.60 -.90 210.50 1795 ---- ---- ---- ---- 206.20 -.90 207.10 1800 ---- ---- ---- ---- 202.90 -.90 203.80 1805 ---- ---- ---- ---- 199.70 -.90 200.60 1810 ---- ---- ---- ---- 196.50 -.80 197.30 1815 ---- ---- ---- ---- 193.30 -.90 194.20 1820 ---- ---- ---- ---- 190.10 -.90 191.00 1825 ---- ---- ---- ---- 187.00 -.90 187.90 1830 ---- ---- ---- ---- 184.00 -.80 184.80 1835 ---- ---- ---- ---- 181.00 -.80 181.80 1840 ---- ---- ---- ---- 178.00 -.80 178.80 1845 ---- ---- ---- ---- 175.10 -.80 175.90 1850 ---- ---- ---- ---- 172.20 -.80 173.00 1855 ---- ---- ---- ---- 169.30 -.80 170.10 1860 ---- ---- ---- ---- 166.50 -.80 167.30 1865 ---- ---- ---- ---- 163.70 -.80 164.50 1870 ---- ---- ---- ---- 161.00 -.80 161.80 1875 ---- ---- ---- ---- 158.30 -.80 159.10 1880 ---- ---- ---- ---- 155.60 -.80 156.40 1885 ---- ---- ---- ---- 152.90 -.80 153.70 1890 ---- ---- ---- ---- 150.30 -.80 151.10 1895 ---- ---- ---- ---- 147.80 -.80 148.60 1900 ---- ---- ---- ---- 145.20 -.80 146.00 1905 ---- ---- ---- ---- 142.70 -.80 143.50 1910 ---- ---- ---- ---- 140.30 -.70 141.00 1915 ---- ---- ---- ---- 137.80 -.80 138.60 1920 ---- ---- ---- ---- 135.40 -.80 136.20 1925 ---- ---- ---- ---- 133.00 -.80 133.80 1930 ---- ---- ---- ---- 130.70 -.70 131.40 1935 ---- ---- ---- ---- 128.40 -.70 129.10 1940 ---- ---- ---- ---- 126.10 -.70 126.80 1945 ---- ---- ---- ---- 123.80 -.70 124.50 1950 ---- ---- ---- ---- 121.60 -.70 122.30 1955 ---- ---- ---- ---- 119.40 -.70 120.10 1960 ---- ---- ---- ---- 117.30 -.70 118.00 1965 ---- ---- ---- ---- 115.20 -.70 115.90 1970 ---- ---- ---- ---- 113.20 -.70 113.90 1975 ---- ---- ---- ---- 111.20 -.60 111.80 1980 ---- ---- ---- ---- 109.20 -.70 109.90 1985 ---- ---- ---- ---- 107.30 -.60 107.90 1990 ---- ---- ---- ---- 105.40 -.70 106.10 1995 ---- ---- ---- ---- 103.60 -.60 104.20 2000 ---- ---- ---- ---- 101.80 -.60 102.40 2005 ---- ---- ---- ---- 100.00 -.60 100.60 2010 ---- ---- ---- ---- 98.30 -.60 98.90 2015 ---- ---- ---- ---- 96.60 -.60 97.20 2020 ---- ---- ---- ---- 94.90 -.70 95.60 2025 ---- ---- ---- ---- 93.30 -.70 94.00 2030 ---- ---- ---- ---- 91.80 -.60 92.40 2035 ---- ---- ---- ---- 90.20 -.60 90.80 2040 ---- ---- ---- ---- 88.70 -.60 89.30 2045 ---- ---- ---- ---- 87.20 -.60 87.80 2050 ---- ---- ---- ---- 85.80 -.50 86.30 2055 ---- ---- ---- ---- 84.30 -.60 84.90 2060 ---- ---- ---- ---- 82.90 -.60 83.50 2065 ---- ---- ---- ---- 81.60 -.50 82.10 2070 ---- ---- ---- ---- 80.20 -.60 80.80 2075 ---- ---- ---- ---- 78.90 -.60 79.50 2080 ---- ---- ---- ---- 77.70 -.50 78.20 2085 ---- ---- ---- ---- 76.40 -.50 76.90 2090 ---- ---- ---- ---- 75.20 -.50 75.70 2095 ---- ---- ---- ---- 74.00 -.50 74.50 2100 ---- ---- ---- ---- 72.80 -.50 73.30 600 2105 ---- ---- ---- ---- 71.70 -.50 72.20 2110 ---- ---- ---- ---- 70.50 -.50 71.00 2115 ---- ---- ---- ---- 69.40 -.50 69.90 2120 ---- ---- ---- ---- 68.30 -.60 68.90 2125 ---- ---- ---- ---- 67.30 -.50 67.80 2130 ---- ---- ---- ---- 66.30 -.50 66.80 2135 ---- ---- ---- ---- 65.20 -.50 65.70 2140 ---- ---- ---- ---- 64.30 -.40 64.70 2145 ---- ---- ---- ---- 63.30 -.50 63.80 2150 ---- ---- ---- ---- 62.30 -.50 62.80 2155 ---- ---- ---- ---- 61.40 -.50 61.90 2160 ---- ---- ---- ---- 60.50 -.50 61.00 2165 ---- ---- ---- ---- 59.60 -.50 60.10 2170 ---- ---- ---- ---- 58.70 -.50 59.20 2175 ---- ---- ---- ---- 57.80 -.50 58.30 2180 ---- ---- ---- ---- 57.00 -.50 57.50 2185 ---- ---- ---- ---- 56.20 -.40 56.60 2190 ---- ---- ---- ---- 55.40 -.40 55.80 2195 ---- ---- ---- ---- 54.60 -.40 55.00 2200 ---- ---- ---- ---- 53.80 -.40 54.20 2205 ---- ---- ---- ---- 53.00 -.40 53.40 2210 ---- ---- ---- ---- 52.30 -.40 52.70 2215 ---- ---- ---- ---- 51.50 -.40 51.90 2220 ---- ---- ---- ---- 50.80 -.40 51.20 2225 ---- ---- ---- ---- 50.10 -.40 50.50 2230 ---- ---- ---- ---- 49.40 -.40 49.80 2235 ---- ---- ---- ---- 48.70 -.40 49.10 2240 ---- ---- ---- ---- 48.00 -.40 48.40 2245 ---- ---- ---- ---- 47.40 -.40 47.80 2250 ---- ---- ---- ---- 46.70 -.40 47.10 2255 ---- ---- ---- ---- 46.10 -.40 46.50 2260 ---- ---- ---- ---- 45.40 -.40 45.80 2270 ---- ---- ---- ---- 44.20 -.40 44.60 2275 ---- ---- ---- ---- 43.60 -.40 44.00 2280 ---- ---- ---- ---- 43.00 -.40 43.40 2290 ---- ---- ---- ---- 41.90 -.30 42.20 2300 ---- ---- ---- ---- 40.80 -.30 41.10 2310 ---- ---- ---- ---- 39.70 -.40 40.10 2320 ---- ---- ---- ---- 38.70 -.30 39.00 2325 ---- ---- ---- ---- 38.20 -.30 38.50 2330 ---- ---- ---- ---- 37.70 -.30 38.00 2340 ---- ---- ---- ---- 36.70 -.40 37.10 2350 ---- ---- ---- ---- 35.80 -.30 36.10 2360 ---- ---- ---- ---- 34.90 -.30 35.20 2375 ---- ---- ---- ---- 33.60 -.40 34.00 2400 ---- ---- ---- ---- 31.60 -.30 31.90 2425 ---- ---- ---- ---- 29.80 -.30 30.10 2450 ---- ---- ---- ---- 28.10 -.30 28.40 2475 ---- ---- ---- ---- 26.60 -.20 26.80 2500 ---- ---- ---- ---- 25.10 -.30 25.40 2525 ---- ---- ---- ---- 23.80 -.30 24.10 2550 ---- ---- ---- ---- 22.60 -.20 22.80 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 710.70 -.90 711.60 1275 ---- ---- ---- ---- 685.70 -.90 686.60 1300 ---- ---- ---- ---- 660.70 -.90 661.60 1325 ---- ---- ---- ---- 635.70 -.90 636.60 1350 ---- ---- ---- ---- 610.70 -.90 611.60 1375 ---- ---- ---- ---- 585.70 -.90 586.60 1400 ---- ---- ---- ---- 560.80 -.90 561.70 1425 ---- ---- ---- ---- 536.30 -.90 537.20 1450 ---- ---- ---- ---- 512.10 -1.00 513.10 1460 ---- ---- ---- ---- 502.60 -.90 503.50 1470 ---- ---- ---- ---- 493.10 -.90 494.00 1475 ---- ---- ---- ---- 488.40 -.90 489.30 1480 ---- ---- ---- ---- 483.60 -1.00 484.60 1490 ---- ---- ---- ---- 474.30 -.90 475.20 1500 ---- ---- ---- ---- 464.90 -1.00 465.90 1510 ---- ---- ---- ---- 455.70 -.90 456.60 1520 ---- ---- ---- ---- 446.50 -.90 447.40 1525 ---- ---- ---- ---- 441.90 -.90 442.80 1530 ---- ---- ---- ---- 437.30 -1.00 438.30 1540 ---- ---- ---- ---- 428.20 -1.00 429.20 1545 ---- ---- ---- ---- 423.70 -1.00 424.70 1550 ---- ---- ---- ---- 419.20 -1.00 420.20 1555 ---- ---- ---- ---- 414.70 -1.00 415.70 1560 ---- ---- ---- ---- 410.20 -1.00 411.20 1565 ---- ---- ---- ---- 405.80 -1.00 406.80 1570 ---- ---- ---- ---- 401.30 -1.00 402.30 1575 ---- ---- ---- ---- 396.90 -1.00 397.90 1580 ---- ---- ---- ---- 392.50 -1.00 393.50 1585 ---- ---- ---- ---- 388.10 -1.00 389.10 1590 ---- ---- ---- ---- 383.70 -1.00 384.70 1595 ---- ---- ---- ---- 379.40 -1.00 380.40 1600 ---- ---- ---- ---- 375.00 -1.00 376.00 1605 ---- ---- ---- ---- 370.70 -1.00 371.70 1610 ---- ---- ---- ---- 366.40 -1.00 367.40 1615 ---- ---- ---- ---- 362.10 -1.00 363.10 1620 ---- ---- ---- ---- 357.80 -1.00 358.80 1625 ---- ---- ---- ---- 353.60 -.90 354.50 1630 ---- ---- ---- ---- 349.30 -1.00 350.30 1635 ---- ---- ---- ---- 345.10 -1.00 346.10 1640 ---- ---- ---- ---- 340.90 -1.00 341.90 1645 ---- ---- ---- ---- 336.70 -1.00 337.70 1650 ---- ---- ---- ---- 332.60 -.90 333.50 1655 ---- ---- ---- ---- 328.40 -1.00 329.40 1660 ---- ---- ---- ---- 324.30 -.90 325.20 1665 ---- ---- ---- ---- 320.20 -.90 321.10 1670 ---- ---- ---- ---- 316.10 -.90 317.00 1675 ---- ---- ---- ---- 312.00 -.90 312.90 1680 ---- ---- ---- ---- 308.00 -.90 308.90 1685 ---- ---- ---- ---- 303.90 -1.00 304.90 1690 ---- ---- ---- ---- 299.90 -1.00 300.90 1695 ---- ---- ---- ---- 295.90 -1.00 296.90 1700 ---- ---- ---- ---- 292.00 -.90 292.90 1705 ---- ---- ---- ---- 288.10 -.90 289.00 1710 ---- ---- ---- ---- 284.10 -1.00 285.10 1715 ---- ---- ---- ---- 280.30 -.90 281.20 1720 ---- ---- ---- ---- 276.40 -.90 277.30 1725 ---- ---- ---- ---- 272.60 -.90 273.50 1730 ---- ---- ---- ---- 268.70 -1.00 269.70 1735 ---- ---- ---- ---- 265.00 -.90 265.90 1740 ---- ---- ---- ---- 261.20 -.90 262.10 1745 ---- ---- ---- ---- 257.50 -.90 258.40 1750 ---- ---- ---- ---- 253.80 -.90 254.70 1755 ---- ---- ---- ---- 250.10 -.90 251.00 1760 ---- ---- ---- ---- 246.50 -.90 247.40 1765 ---- ---- ---- ---- 242.90 -.90 243.80 1770 ---- ---- ---- ---- 239.30 -.90 240.20 1775 ---- ---- ---- ---- 235.80 -.80 236.60 1780 ---- ---- ---- ---- 232.30 -.80 233.10 1785 ---- ---- ---- ---- 228.80 -.80 229.60 1790 ---- ---- ---- ---- 225.30 -.90 226.20 1795 ---- ---- ---- ---- 221.90 -.90 222.80 1800 ---- ---- ---- ---- 218.60 -.80 219.40 1805 ---- ---- ---- ---- 215.20 -.90 216.10 1810 ---- ---- ---- ---- 211.90 -.90 212.80 1815 ---- ---- ---- ---- 208.70 -.80 209.50 1820 ---- ---- ---- ---- 205.40 -.90 206.30 1825 ---- ---- ---- ---- 202.30 -.80 203.10 1830 ---- ---- ---- ---- 199.10 -.80 199.90 1835 ---- ---- ---- ---- 196.00 -.80 196.80 1840 ---- ---- ---- ---- 193.00 -.80 193.80 1845 ---- ---- ---- ---- 189.90 -.80 190.70 1850 ---- ---- ---- ---- 186.90 -.80 187.70 1855 ---- ---- ---- ---- 184.00 -.80 184.80 1860 ---- ---- ---- ---- 181.10 -.80 181.90 1865 ---- ---- ---- ---- 178.20 -.80 179.00 1870 ---- ---- ---- ---- 175.40 -.80 176.20 1875 ---- ---- ---- ---- 172.60 -.80 173.40 1880 ---- ---- ---- ---- 169.80 -.80 170.60 1885 ---- ---- ---- ---- 167.10 -.80 167.90 1890 ---- ---- ---- ---- 164.40 -.80 165.20 1895 ---- ---- ---- ---- 161.80 -.70 162.50 1900 ---- ---- ---- ---- 159.20 -.70 159.90 1905 ---- ---- ---- ---- 156.60 -.70 157.30 1910 ---- ---- ---- ---- 154.00 -.70 154.70 1915 ---- ---- ---- ---- 151.50 -.70 152.20 1920 ---- ---- ---- ---- 149.00 -.70 149.70 1925 ---- ---- ---- ---- 146.50 -.70 147.20 1930 ---- ---- ---- ---- 144.10 -.70 144.80 1935 ---- ---- ---- ---- 141.70 -.70 142.40 1940 ---- ---- ---- ---- 139.30 -.70 140.00 1945 ---- ---- ---- ---- 137.00 -.70 137.70 1950 ---- ---- ---- ---- 134.60 -.70 135.30 1955 ---- ---- ---- ---- 132.40 -.60 133.00 1960 ---- ---- ---- ---- 130.10 -.70 130.80 1965 ---- ---- ---- ---- 127.90 -.70 128.60 1970 ---- ---- ---- ---- 125.70 -.70 126.40 1975 ---- ---- ---- ---- 123.60 -.70 124.30 1980 ---- ---- ---- ---- 121.50 -.70 122.20 1985 ---- ---- ---- ---- 119.50 -.60 120.10 1990 ---- ---- ---- ---- 117.50 -.60 118.10 1995 ---- ---- ---- ---- 115.50 -.60 116.10 2000 ---- ---- ---- ---- 113.60 -.60 114.20 2005 ---- ---- ---- ---- 111.70 -.60 112.30 2010 ---- ---- ---- ---- 109.80 -.70 110.50 2015 ---- ---- ---- ---- 108.00 -.70 108.70 2020 ---- ---- ---- ---- 106.30 -.60 106.90 2025 ---- ---- ---- ---- 104.50 -.60 105.10 2030 ---- ---- ---- ---- 102.90 -.50 103.40 2035 ---- ---- ---- ---- 101.20 -.60 101.80 2040 ---- ---- ---- ---- 99.60 -.60 100.20 2045 ---- ---- ---- ---- 98.00 -.60 98.60 2050 ---- ---- ---- ---- 96.40 -.60 97.00 2055 ---- ---- ---- ---- 94.90 -.60 95.50 2060 ---- ---- ---- ---- 93.40 -.60 94.00 2065 ---- ---- ---- ---- 91.90 -.60 92.50 2070 ---- ---- ---- ---- 90.50 -.50 91.00 2075 ---- ---- ---- ---- 89.10 -.50 89.60 2080 ---- ---- ---- ---- 87.70 -.60 88.30 2085 ---- ---- ---- ---- 86.40 -.50 86.90 2090 ---- ---- ---- ---- 85.00 -.60 85.60 2095 ---- ---- ---- ---- 83.80 -.50 84.30 2100 ---- ---- ---- ---- 82.50 -.50 83.00 2105 ---- ---- ---- ---- 81.20 -.60 81.80 2110 ---- ---- ---- ---- 80.00 -.50 80.50 2115 ---- ---- ---- ---- 78.80 -.50 79.30 2120 ---- ---- ---- ---- 77.70 -.50 78.20 2125 ---- ---- ---- ---- 76.50 -.50 77.00 2130 ---- ---- ---- ---- 75.40 -.50 75.90 2135 ---- ---- ---- ---- 74.30 -.50 74.80 2140 ---- ---- ---- ---- 73.20 -.50 73.70 2145 ---- ---- ---- ---- 72.20 -.50 72.70 2150 ---- ---- ---- ---- 71.20 -.40 71.60 2155 ---- ---- ---- ---- 70.10 -.50 70.60 2160 ---- ---- ---- ---- 69.20 -.40 69.60 2165 ---- ---- ---- ---- 68.20 -.40 68.60 2170 ---- ---- ---- ---- 67.20 -.50 67.70 2175 ---- ---- ---- ---- 66.30 -.40 66.70 2180 ---- ---- ---- ---- 65.40 -.40 65.80 2185 ---- ---- ---- ---- 64.50 -.40 64.90 2190 ---- ---- ---- ---- 63.60 -.40 64.00 2195 ---- ---- ---- ---- 62.70 -.50 63.20 2200 ---- ---- ---- ---- 61.90 -.40 62.30 2205 ---- ---- ---- ---- 61.00 -.50 61.50 2210 ---- ---- ---- ---- 60.20 -.50 60.70 2215 ---- ---- ---- ---- 59.40 -.40 59.80 2220 ---- ---- ---- ---- 58.60 -.50 59.10 2225 ---- ---- ---- ---- 57.90 -.40 58.30 2230 ---- ---- ---- ---- 57.10 -.40 57.50 2235 ---- ---- ---- ---- 56.30 -.40 56.70 2240 ---- ---- ---- ---- 55.60 -.40 56.00 2245 ---- ---- ---- ---- 54.90 -.40 55.30 2250 ---- ---- ---- ---- 54.20 -.40 54.60 2255 ---- ---- ---- ---- 53.50 -.40 53.90 2260 ---- ---- ---- ---- 52.80 -.40 53.20 2265 ---- ---- ---- ---- 52.10 -.40 52.50 2270 ---- ---- ---- ---- 51.40 -.40 51.80 2275 ---- ---- ---- ---- 50.80 -.40 51.20 2280 ---- ---- ---- ---- 50.10 -.40 50.50 2290 ---- ---- ---- ---- 48.90 -.40 49.30 2300 ---- ---- ---- ---- 47.70 -.30 48.00 2310 ---- ---- ---- ---- 46.50 -.40 46.90 2320 ---- ---- ---- ---- 45.40 -.30 45.70 2325 ---- ---- ---- ---- 44.80 -.40 45.20 2330 ---- ---- ---- ---- 44.30 -.30 44.60 2340 ---- ---- ---- ---- 43.20 -.30 43.50 2350 ---- ---- ---- ---- 42.20 -.30 42.50 2360 ---- ---- ---- ---- 41.20 -.30 41.50 2370 ---- ---- ---- ---- 40.20 -.40 40.60 2375 ---- ---- ---- ---- 39.80 -.30 40.10 2400 ---- ---- ---- ---- 37.50 -.30 37.80 2425 ---- ---- ---- ---- 35.50 -.30 35.80 2450 ---- ---- ---- ---- 33.60 -.30 33.90 2475 ---- ---- ---- ---- 31.80 -.30 32.10 2500 ---- ---- ---- ---- 30.20 -.30 30.50 2525 ---- ---- ---- ---- 28.70 -.30 29.00 2550 ---- ---- ---- ---- 27.40 -.20 27.60 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 960.70 -.90 961.60 1025 ---- ---- ---- ---- 935.70 -.90 936.60 1050 ---- ---- ---- ---- 910.70 -.90 911.60 1075 ---- ---- ---- ---- 885.70 -.90 886.60 1090 ---- ---- ---- ---- 870.70 -.90 871.60 1100 ---- ---- ---- ---- 860.70 -.90 861.60 1110 ---- ---- ---- ---- 850.70 -.90 851.60 1120 ---- ---- ---- ---- 840.70 -.90 841.60 1125 ---- ---- ---- ---- 835.70 -.90 836.60 1130 ---- ---- ---- ---- 830.70 -.90 831.60 1140 ---- ---- ---- ---- 820.70 -.90 821.60 1150 ---- ---- ---- ---- 810.70 -.90 811.60 1160 ---- ---- ---- ---- 800.70 -.90 801.60 1170 ---- ---- ---- ---- 790.70 -.90 791.60 1175 ---- ---- ---- ---- 785.70 -.90 786.60 1180 ---- ---- ---- ---- 780.70 -.90 781.60 1190 ---- ---- ---- ---- 770.70 -.90 771.60 1195 ---- ---- ---- ---- 765.70 -.90 766.60 1200 ---- ---- ---- ---- 760.70 -.90 761.60 1205 ---- ---- ---- ---- 755.70 -.90 756.60 1210 ---- ---- ---- ---- 750.70 -.90 751.60 1215 ---- ---- ---- ---- 745.70 -.90 746.60 1220 ---- ---- ---- ---- 740.70 -.90 741.60 1225 ---- ---- ---- ---- 735.70 -.90 736.60 1230 ---- ---- ---- ---- 730.70 -.90 731.60 1235 ---- ---- ---- ---- 725.70 -.90 726.60 1240 ---- ---- ---- ---- 720.70 -.90 721.60 1245 ---- ---- ---- ---- 715.70 -.90 716.60 1250 ---- ---- ---- ---- 710.70 -.90 711.60 1255 ---- ---- ---- ---- 705.70 -.90 706.60 1260 ---- ---- ---- ---- 700.70 -.90 701.60 1265 ---- ---- ---- ---- 695.70 -.90 696.60 1270 ---- ---- ---- ---- 690.70 -.90 691.60 1275 ---- ---- ---- ---- 685.70 -.90 686.60 1280 ---- ---- ---- ---- 680.70 -.90 681.60 1285 ---- ---- ---- ---- 675.70 -.90 676.60 1290 ---- ---- ---- ---- 670.70 -.90 671.60 1295 ---- ---- ---- ---- 665.70 -.90 666.60 1300 ---- ---- ---- ---- 660.70 -.90 661.60 1305 ---- ---- ---- ---- 655.70 -.90 656.60 1310 ---- ---- ---- ---- 650.70 -.90 651.60 1315 ---- ---- ---- ---- 645.70 -.90 646.60 1320 ---- ---- ---- ---- 640.70 -.90 641.60 1325 ---- ---- ---- ---- 635.70 -.90 636.60 1330 ---- ---- ---- ---- 630.70 -.90 631.60 1335 ---- ---- ---- ---- 625.70 -.90 626.60 1340 ---- ---- ---- ---- 620.70 -.90 621.60 1345 ---- ---- ---- ---- 615.70 -.90 616.60 1350 ---- ---- ---- ---- 610.70 -.90 611.60 1355 ---- ---- ---- ---- 605.70 -.90 606.60 1360 ---- ---- ---- ---- 600.70 -.90 601.60 1365 ---- ---- ---- ---- 595.70 -.90 596.60 1370 ---- ---- ---- ---- 590.70 -.90 591.60 1375 ---- ---- ---- ---- 585.70 -.90 586.60 1380 ---- ---- ---- ---- 580.70 -.90 581.60 1385 ---- ---- ---- ---- 575.70 -.90 576.60 1390 ---- ---- ---- ---- 570.70 -.90 571.60 1395 ---- ---- ---- ---- 565.70 -.90 566.60 1400 ---- ---- ---- ---- 560.80 -.90 561.70 1405 ---- ---- ---- ---- 555.80 -.90 556.70 1410 ---- ---- ---- ---- 550.90 -.90 551.80 1415 ---- ---- ---- ---- 546.00 -.90 546.90 1420 ---- ---- ---- ---- 541.10 -1.00 542.10 1425 ---- ---- ---- ---- 536.30 -.90 537.20 1430 ---- ---- ---- ---- 531.40 -.90 532.30 1435 ---- ---- ---- ---- 526.60 -.90 527.50 1440 ---- ---- ---- ---- 521.80 -.90 522.70 1445 ---- ---- ---- ---- 517.00 -.90 517.90 1450 ---- ---- ---- ---- 512.20 -.90 513.10 1455 ---- ---- ---- ---- 507.40 -1.00 508.40 1460 ---- ---- ---- ---- 502.70 -1.00 503.70 1465 ---- ---- ---- ---- 498.00 -.90 498.90 1470 ---- ---- ---- ---- 493.30 -.90 494.20 1475 ---- ---- ---- ---- 488.60 -.90 489.50 1480 ---- ---- ---- ---- 483.90 -1.00 484.90 1485 ---- ---- ---- ---- 479.30 -.90 480.20 1490 ---- ---- ---- ---- 474.60 -1.00 475.60 1495 ---- ---- ---- ---- 470.00 -1.00 471.00 1500 ---- ---- ---- ---- 465.40 -1.00 466.40 1505 ---- ---- ---- ---- 460.80 -1.00 461.80 1510 ---- ---- ---- ---- 456.20 -1.00 457.20 1515 ---- ---- ---- ---- 451.70 -1.00 452.70 1520 ---- ---- ---- ---- 447.20 -.90 448.10 1525 ---- ---- ---- ---- 442.60 -1.00 443.60 1530 ---- ---- ---- ---- 438.10 -1.00 439.10 1535 ---- ---- ---- ---- 433.70 -.90 434.60 1540 ---- ---- ---- ---- 429.20 -1.00 430.20 1545 ---- ---- ---- ---- 424.80 -.90 425.70 1550 ---- ---- ---- ---- 420.30 -1.00 421.30 1555 ---- ---- ---- ---- 415.90 -1.00 416.90 1560 ---- ---- ---- ---- 411.50 -1.00 412.50 1565 ---- ---- ---- ---- 407.10 -1.00 408.10 1570 ---- ---- ---- ---- 402.80 -.90 403.70 1575 ---- ---- ---- ---- 398.40 -1.00 399.40 1580 ---- ---- ---- ---- 394.10 -1.00 395.10 1585 ---- ---- ---- ---- 389.80 -1.00 390.80 1590 ---- ---- ---- ---- 385.50 -1.00 386.50 1595 ---- ---- ---- ---- 381.20 -1.00 382.20 1600 ---- ---- ---- ---- 376.90 -1.00 377.90 1605 ---- ---- ---- ---- 372.70 -1.00 373.70 1610 ---- ---- ---- ---- 368.40 -1.00 369.40 1615 ---- ---- ---- ---- 364.20 -1.00 365.20 1620 ---- ---- ---- ---- 360.00 -1.00 361.00 1625 ---- ---- ---- ---- 355.80 -1.00 356.80 1630 ---- ---- ---- ---- 351.70 -.90 352.60 1635 ---- ---- ---- ---- 347.50 -1.00 348.50 1640 ---- ---- ---- ---- 343.40 -.90 344.30 1645 ---- ---- ---- ---- 339.30 -.90 340.20 1650 ---- ---- ---- ---- 335.20 -.90 336.10 1655 ---- ---- ---- ---- 331.10 -.90 332.00 1660 ---- ---- ---- ---- 327.00 -1.00 328.00 1665 ---- ---- ---- ---- 322.90 -1.00 323.90 1670 ---- ---- ---- ---- 318.90 -1.00 319.90 1675 ---- ---- ---- ---- 314.90 -.90 315.80 1680 ---- ---- ---- ---- 310.90 -.90 311.80 1685 ---- ---- ---- ---- 306.90 -1.00 307.90 1690 ---- ---- ---- ---- 303.00 -.90 303.90 1695 ---- ---- ---- ---- 299.00 -1.00 300.00 1700 ---- ---- ---- ---- 295.10 -1.00 296.10 1705 ---- ---- ---- ---- 291.20 -1.00 292.20 1710 ---- ---- ---- ---- 287.40 -.90 288.30 1715 ---- ---- ---- ---- 283.50 -.90 284.40 1720 ---- ---- ---- ---- 279.70 -.90 280.60 1725 ---- ---- ---- ---- 275.90 -.90 276.80 1730 ---- ---- ---- ---- 272.10 -.90 273.00 1735 ---- ---- ---- ---- 268.40 -.90 269.30 1740 ---- ---- ---- ---- 264.70 -.90 265.60 1745 ---- ---- ---- ---- 261.00 -.90 261.90 1750 ---- ---- ---- ---- 257.30 -.90 258.20 1755 ---- ---- ---- ---- 253.70 -.90 254.60 1760 ---- ---- ---- ---- 250.10 -.90 251.00 1765 ---- ---- ---- ---- 246.50 -.90 247.40 1770 ---- ---- ---- ---- 242.90 -.90 243.80 1775 ---- ---- ---- ---- 239.40 -.90 240.30 1780 ---- ---- ---- ---- 235.90 -.90 236.80 1785 ---- ---- ---- ---- 232.50 -.90 233.40 1790 ---- ---- ---- ---- 229.10 -.80 229.90 1795 ---- ---- ---- ---- 225.70 -.80 226.50 1800 ---- ---- ---- ---- 222.30 -.90 223.20 1805 ---- ---- ---- ---- 219.00 -.90 219.90 1810 ---- ---- ---- ---- 215.80 -.80 216.60 1815 ---- ---- ---- ---- 212.50 -.90 213.40 1820 ---- ---- ---- ---- 209.30 -.90 210.20 1825 ---- ---- ---- ---- 206.20 -.80 207.00 1830 ---- ---- ---- ---- 203.10 -.80 203.90 1835 ---- ---- ---- ---- 200.00 -.80 200.80 1840 ---- ---- ---- ---- 196.90 -.90 197.80 1845 ---- ---- ---- ---- 193.90 -.90 194.80 1850 ---- ---- ---- ---- 191.00 -.80 191.80 400 1855 ---- ---- ---- ---- 188.10 -.80 188.90 1860 ---- ---- ---- ---- 185.20 -.80 186.00 1865 ---- ---- ---- ---- 182.40 -.70 183.10 1870 ---- ---- ---- ---- 179.60 -.70 180.30 1875 ---- ---- ---- ---- 176.80 -.80 177.60 1880 ---- ---- ---- ---- 174.10 -.70 174.80 75 1885 ---- ---- ---- ---- 171.40 -.70 172.10 1890 ---- ---- ---- ---- 168.70 -.80 169.50 1895 ---- ---- ---- ---- 166.10 -.70 166.80 1900 ---- ---- ---- ---- 163.50 -.70 164.20 1905 ---- ---- ---- ---- 160.90 -.80 161.70 1910 ---- ---- ---- ---- 158.40 -.70 159.10 1915 ---- ---- ---- ---- 155.90 -.70 156.60 1920 ---- ---- ---- ---- 153.40 -.70 154.10 1925 ---- ---- ---- ---- 151.00 -.70 151.70 1930 ---- ---- ---- ---- 148.60 -.70 149.30 1935 ---- ---- ---- ---- 146.20 -.70 146.90 1940 ---- ---- ---- ---- 143.80 -.70 144.50 1945 ---- ---- ---- ---- 141.50 -.70 142.20 1950 ---- ---- ---- ---- 139.20 -.70 139.90 1955 ---- ---- ---- ---- 136.90 -.70 137.60 1960 ---- ---- ---- ---- 134.70 -.70 135.40 1965 ---- ---- ---- ---- 132.50 -.70 133.20 1970 ---- ---- ---- ---- 130.30 -.70 131.00 100 1975 ---- ---- ---- ---- 128.20 -.70 128.90 1980 ---- ---- ---- ---- 126.10 -.70 126.80 1985 ---- ---- ---- ---- 124.10 -.60 124.70 1990 ---- ---- ---- ---- 122.10 -.60 122.70 1995 ---- ---- ---- ---- 120.10 -.70 120.80 2000 ---- ---- ---- ---- 118.20 -.60 118.80 130 2005 ---- ---- ---- ---- 116.30 -.70 117.00 2010 ---- ---- ---- ---- 114.50 -.60 115.10 2015 ---- ---- ---- ---- 112.70 -.60 113.30 2020 ---- ---- ---- ---- 110.90 -.60 111.50 2025 ---- ---- ---- ---- 109.20 -.60 109.80 2030 ---- ---- ---- ---- 107.50 -.60 108.10 2035 ---- ---- ---- ---- 105.90 -.60 106.50 2040 ---- ---- ---- ---- 104.20 -.60 104.80 50 2045 ---- ---- ---- ---- 102.70 -.50 103.20 2050 ---- ---- ---- ---- 101.10 -.60 101.70 10 2055 ---- ---- ---- ---- 99.60 -.50 100.10 2060 ---- ---- ---- ---- 98.10 -.50 98.60 2065 ---- ---- ---- ---- 96.60 -.60 97.20 2070 ---- ---- ---- ---- 95.20 -.50 95.70 2075 ---- ---- ---- ---- 93.80 -.50 94.30 2080 ---- ---- ---- ---- 92.40 -.50 92.90 2085 ---- ---- ---- ---- 91.00 -.60 91.60 2090 ---- ---- ---- ---- 89.70 -.60 90.30 2095 ---- ---- ---- ---- 88.40 -.60 89.00 2100 ---- ---- ---- ---- 87.20 -.50 87.70 10 2105 ---- ---- ---- ---- 85.90 -.50 86.40 2110 ---- ---- ---- ---- 84.70 -.50 85.20 2115 ---- ---- ---- ---- 83.50 -.50 84.00 2120 ---- ---- ---- ---- 82.30 -.50 82.80 2125 ---- ---- ---- ---- 81.20 -.50 81.70 2130 ---- ---- ---- ---- 80.10 -.50 80.60 2135 ---- ---- ---- ---- 78.90 -.50 79.40 2140 ---- ---- ---- ---- 77.90 -.50 78.40 2145 ---- ---- ---- ---- 76.80 -.50 77.30 2150 ---- ---- ---- ---- 75.80 -.50 76.30 5 2155 ---- ---- ---- ---- 74.80 -.40 75.20 2160 ---- ---- ---- ---- 73.80 -.40 74.20 2165 ---- ---- ---- ---- 72.80 -.40 73.20 2170 ---- ---- ---- ---- 71.80 -.50 72.30 2175 ---- ---- ---- ---- 70.90 -.40 71.30 2180 ---- ---- ---- ---- 69.90 -.50 70.40 2185 ---- ---- ---- ---- 69.00 -.50 69.50 2190 ---- ---- ---- ---- 68.10 -.50 68.60 2195 ---- ---- ---- ---- 67.30 -.40 67.70 2200 ---- ---- ---- ---- 66.40 -.50 66.90 500 2205 ---- ---- ---- ---- 65.60 -.40 66.00 2210 ---- ---- ---- ---- 64.70 -.50 65.20 2215 ---- ---- ---- ---- 63.90 -.50 64.40 2220 ---- ---- ---- ---- 63.10 -.40 63.50 2225 ---- ---- ---- ---- 62.30 -.50 62.80 2230 ---- ---- ---- ---- 61.60 -.40 62.00 2235 ---- ---- ---- ---- 60.80 -.40 61.20 2240 ---- ---- ---- ---- 60.00 -.50 60.50 2245 ---- ---- ---- ---- 59.30 -.40 59.70 2250 ---- ---- ---- ---- 58.60 -.40 59.00 5 2255 ---- ---- ---- ---- 57.90 -.40 58.30 2260 ---- ---- ---- ---- 57.20 -.40 57.60 2265 ---- ---- ---- ---- 56.50 -.40 56.90 2270 ---- ---- ---- ---- 55.80 -.40 56.20 2275 ---- ---- ---- ---- 55.10 -.40 55.50 2280 ---- ---- ---- ---- 54.50 -.40 54.90 2285 ---- ---- ---- ---- 53.80 -.40 54.20 2290 ---- ---- ---- ---- 53.20 -.40 53.60 2295 ---- ---- ---- ---- 52.60 -.40 53.00 2300 ---- ---- ---- ---- 52.00 -.30 52.30 10 2305 ---- ---- ---- ---- 51.40 -.30 51.70 2310 ---- ---- ---- ---- 50.80 -.30 51.10 2315 ---- ---- ---- ---- 50.20 -.40 50.60 2320 ---- ---- ---- ---- 49.60 -.40 50.00 2325 ---- ---- ---- ---- 49.00 -.40 49.40 2330 ---- ---- ---- ---- 48.50 -.30 48.80 2335 ---- ---- ---- ---- 47.90 -.40 48.30 2340 ---- ---- ---- ---- 47.40 -.40 47.80 2345 ---- ---- ---- ---- 46.90 -.30 47.20 2350 ---- ---- ---- ---- 46.30 -.40 46.70 2355 ---- ---- ---- ---- 45.80 -.40 46.20 2360 ---- ---- ---- ---- 45.30 -.40 45.70 2370 ---- ---- ---- ---- 44.30 -.40 44.70 2375 ---- ---- ---- ---- 43.90 -.30 44.20 2380 ---- ---- ---- ---- 43.40 -.30 43.70 2390 ---- ---- ---- ---- 42.50 -.30 42.80 2400 ---- ---- ---- ---- 41.60 -.30 41.90 22 2410 ---- ---- ---- ---- 40.70 -.30 41.00 2420 ---- ---- ---- ---- 39.80 -.40 40.20 2425 ---- ---- ---- ---- 39.40 -.30 39.70 2430 ---- ---- ---- ---- 39.00 -.30 39.30 2440 ---- ---- ---- ---- 38.20 -.30 38.50 2450 ---- ---- ---- ---- 37.50 -.30 37.80 2460 ---- ---- ---- ---- 36.70 -.30 37.00 2475 ---- ---- ---- ---- 35.70 -.20 35.90 2500 ---- ---- ---- ---- 34.00 -.20 34.20 2525 ---- ---- ---- ---- 32.40 -.30 32.70 2550 ---- ---- ---- ---- 31.00 -.20 31.20 2575 ---- ---- ---- ---- 29.60 -.30 29.90 2600 ---- ---- ---- ---- 28.40 -.20 28.60 2625 ---- ---- ---- ---- 27.20 -.20 27.40 2650 ---- ---- ---- ---- 26.10 -.30 26.40 900 ---- ---- ---- ---- 1060.70 -.90 1061.60 925 ---- ---- ---- ---- 1035.70 -.90 1036.60 950 ---- ---- ---- ---- 1010.70 -.90 1011.60 975 ---- ---- ---- ---- 985.70 -.90 986.60 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 700.80 -.80 701.60 1300 ---- ---- ---- ---- 675.80 -.80 676.60 1325 ---- ---- ---- ---- 650.80 -.80 651.60 1350 ---- ---- ---- ---- 625.80 -.80 626.60 1375 ---- ---- ---- ---- 600.90 -.80 601.70 1400 ---- ---- ---- ---- 576.20 -.90 577.10 1425 ---- ---- ---- ---- 552.00 -.80 552.80 1450 ---- ---- ---- ---- 528.10 -.90 529.00 1470 ---- ---- ---- ---- 509.20 -.90 510.10 1475 ---- ---- ---- ---- 504.60 -.80 505.40 1480 ---- ---- ---- ---- 499.90 -.90 500.80 1490 ---- ---- ---- ---- 490.60 -.90 491.50 1500 ---- ---- ---- ---- 481.40 -.90 482.30 1510 ---- ---- ---- ---- 472.20 -.90 473.10 1520 ---- ---- ---- ---- 463.10 -.90 464.00 1525 ---- ---- ---- ---- 458.60 -.90 459.50 1530 ---- ---- ---- ---- 454.10 -.90 455.00 1540 ---- ---- ---- ---- 445.10 -.90 446.00 1550 ---- ---- ---- ---- 436.20 -.90 437.10 1560 ---- ---- ---- ---- 427.30 -.90 428.20 1565 ---- ---- ---- ---- 422.90 -.90 423.80 1570 ---- ---- ---- ---- 418.50 -.90 419.40 1575 ---- ---- ---- ---- 414.10 -.90 415.00 1580 ---- ---- ---- ---- 409.70 -.90 410.60 1585 ---- ---- ---- ---- 405.40 -.90 406.30 1590 ---- ---- ---- ---- 401.10 -.90 402.00 1595 ---- ---- ---- ---- 396.70 -.90 397.60 1600 ---- ---- ---- ---- 392.40 -.90 393.30 1605 ---- ---- ---- ---- 388.10 -1.00 389.10 1610 ---- ---- ---- ---- 383.90 -.90 384.80 1615 ---- ---- ---- ---- 379.60 -.90 380.50 1620 ---- ---- ---- ---- 375.40 -.90 376.30 1625 ---- ---- ---- ---- 371.20 -.90 372.10 1630 ---- ---- ---- ---- 367.00 -.90 367.90 1635 ---- ---- ---- ---- 362.80 -.90 363.70 1640 ---- ---- ---- ---- 358.60 -.90 359.50 1645 ---- ---- ---- ---- 354.50 -.90 355.40 1650 ---- ---- ---- ---- 350.30 -.90 351.20 1655 ---- ---- ---- ---- 346.20 -.90 347.10 1660 ---- ---- ---- ---- 342.10 -.90 343.00 1665 ---- ---- ---- ---- 338.00 -.90 338.90 1670 ---- ---- ---- ---- 334.00 -.80 334.80 1675 ---- ---- ---- ---- 329.90 -.90 330.80 1680 ---- ---- ---- ---- 325.90 -.90 326.80 1685 ---- ---- ---- ---- 321.90 -.90 322.80 1690 ---- ---- ---- ---- 317.90 -.90 318.80 1695 ---- ---- ---- ---- 313.90 -.90 314.80 1700 ---- ---- ---- ---- 310.00 -.90 310.90 1705 ---- ---- ---- ---- 306.10 -.80 306.90 1710 ---- ---- ---- ---- 302.20 -.80 303.00 1715 ---- ---- ---- ---- 298.30 -.80 299.10 1720 ---- ---- ---- ---- 294.40 -.90 295.30 1725 ---- ---- ---- ---- 290.60 -.90 291.50 1730 ---- ---- ---- ---- 286.80 -.80 287.60 1735 ---- ---- ---- ---- 283.00 -.90 283.90 1740 ---- ---- ---- ---- 279.30 -.80 280.10 1745 ---- ---- ---- ---- 275.50 -.90 276.40 1750 ---- ---- ---- ---- 271.80 -.90 272.70 1755 ---- ---- ---- ---- 268.10 -.90 269.00 1760 ---- ---- ---- ---- 264.50 -.80 265.30 1765 ---- ---- ---- ---- 260.90 -.80 261.70 1770 ---- ---- ---- ---- 257.30 -.80 258.10 1775 ---- ---- ---- ---- 253.70 -.80 254.50 1780 ---- ---- ---- ---- 250.20 -.80 251.00 1785 ---- ---- ---- ---- 246.70 -.80 247.50 1790 ---- ---- ---- ---- 243.20 -.80 244.00 1795 ---- ---- ---- ---- 239.80 -.80 240.60 1800 ---- ---- ---- ---- 236.40 -.80 237.20 1805 ---- ---- ---- ---- 233.00 -.80 233.80 1810 ---- ---- ---- ---- 229.70 -.80 230.50 1815 ---- ---- ---- ---- 226.40 -.80 227.20 1820 ---- ---- ---- ---- 223.10 -.80 223.90 1825 ---- ---- ---- ---- 219.90 -.80 220.70 1830 ---- ---- ---- ---- 216.70 -.80 217.50 1835 ---- ---- ---- ---- 213.50 -.80 214.30 1840 ---- ---- ---- ---- 210.40 -.80 211.20 1845 ---- ---- ---- ---- 207.30 -.80 208.10 1850 ---- ---- ---- ---- 204.30 -.80 205.10 1855 ---- ---- ---- ---- 201.30 -.80 202.10 1860 ---- ---- ---- ---- 198.30 -.80 199.10 1865 ---- ---- ---- ---- 195.40 -.80 196.20 1870 ---- ---- ---- ---- 192.50 -.80 193.30 1875 ---- ---- ---- ---- 189.70 -.70 190.40 1880 ---- ---- ---- ---- 186.90 -.70 187.60 1885 ---- ---- ---- ---- 184.10 -.70 184.80 1890 ---- ---- ---- ---- 181.40 -.70 182.10 1895 ---- ---- ---- ---- 178.60 -.80 179.40 1900 ---- ---- ---- ---- 176.00 -.70 176.70 1905 ---- ---- ---- ---- 173.30 -.70 174.00 1910 ---- ---- ---- ---- 170.70 -.70 171.40 1915 ---- ---- ---- ---- 168.20 -.70 168.90 1920 ---- ---- ---- ---- 165.60 -.70 166.30 1925 ---- ---- ---- ---- 163.10 -.70 163.80 1930 ---- ---- ---- ---- 160.60 -.70 161.30 1935 ---- ---- ---- ---- 158.20 -.60 158.80 1940 ---- ---- ---- ---- 155.70 -.70 156.40 1945 ---- ---- ---- ---- 153.30 -.70 154.00 1950 ---- ---- ---- ---- 151.00 -.60 151.60 1955 ---- ---- ---- ---- 148.60 -.70 149.30 1960 ---- ---- ---- ---- 146.30 -.60 146.90 1965 ---- ---- ---- ---- 144.00 -.60 144.60 1970 ---- ---- ---- ---- 141.70 -.70 142.40 1975 ---- ---- ---- ---- 139.50 -.70 140.20 1980 ---- ---- ---- ---- 137.30 -.70 138.00 1985 ---- ---- ---- ---- 135.20 -.60 135.80 1990 ---- ---- ---- ---- 133.10 -.60 133.70 1995 ---- ---- ---- ---- 131.00 -.60 131.60 2000 ---- ---- ---- ---- 129.00 -.60 129.60 2005 ---- ---- ---- ---- 127.00 -.60 127.60 2010 ---- ---- ---- ---- 125.00 -.60 125.60 2015 ---- ---- ---- ---- 123.10 -.60 123.70 2020 ---- ---- ---- ---- 121.20 -.60 121.80 2025 ---- ---- ---- ---- 119.40 -.60 120.00 2030 ---- ---- ---- ---- 117.60 -.60 118.20 2035 ---- ---- ---- ---- 115.80 -.60 116.40 2040 ---- ---- ---- ---- 114.10 -.60 114.70 2045 ---- ---- ---- ---- 112.40 -.60 113.00 2050 ---- ---- ---- ---- 110.80 -.50 111.30 2055 ---- ---- ---- ---- 109.20 -.50 109.70 2060 ---- ---- ---- ---- 107.60 -.50 108.10 2065 ---- ---- ---- ---- 106.00 -.60 106.60 2070 ---- ---- ---- ---- 104.50 -.50 105.00 2075 ---- ---- ---- ---- 103.00 -.50 103.50 2080 ---- ---- ---- ---- 101.50 -.60 102.10 2085 ---- ---- ---- ---- 100.10 -.50 100.60 2090 ---- ---- ---- ---- 98.70 -.50 99.20 2095 ---- ---- ---- ---- 97.30 -.50 97.80 2100 ---- ---- ---- ---- 96.00 -.50 96.50 2105 ---- ---- ---- ---- 94.60 -.50 95.10 2110 ---- ---- ---- ---- 93.30 -.50 93.80 2115 ---- ---- ---- ---- 92.10 -.50 92.60 2120 ---- ---- ---- ---- 90.80 -.50 91.30 2125 ---- ---- ---- ---- 89.60 -.50 90.10 2130 ---- ---- ---- ---- 88.40 -.50 88.90 2135 ---- ---- ---- ---- 87.20 -.50 87.70 2140 ---- ---- ---- ---- 86.10 -.40 86.50 2145 ---- ---- ---- ---- 84.90 -.50 85.40 2150 ---- ---- ---- ---- 83.80 -.50 84.30 2155 ---- ---- ---- ---- 82.70 -.50 83.20 2160 ---- ---- ---- ---- 81.70 -.40 82.10 2165 ---- ---- ---- ---- 80.60 -.50 81.10 2170 ---- ---- ---- ---- 79.60 -.40 80.00 2175 ---- ---- ---- ---- 78.60 -.40 79.00 2180 ---- ---- ---- ---- 77.60 -.40 78.00 2185 ---- ---- ---- ---- 76.60 -.50 77.10 2190 ---- ---- ---- ---- 75.70 -.40 76.10 2195 ---- ---- ---- ---- 74.70 -.50 75.20 2200 ---- ---- ---- ---- 73.80 -.50 74.30 2205 ---- ---- ---- ---- 72.90 -.40 73.30 2210 ---- ---- ---- ---- 72.00 -.50 72.50 2215 ---- ---- ---- ---- 71.20 -.40 71.60 2220 ---- ---- ---- ---- 70.30 -.40 70.70 2225 ---- ---- ---- ---- 69.50 -.40 69.90 2230 ---- ---- ---- ---- 68.60 -.50 69.10 2235 ---- ---- ---- ---- 67.80 -.40 68.20 2240 ---- ---- ---- ---- 67.00 -.40 67.40 2245 ---- ---- ---- ---- 66.20 -.50 66.70 2250 ---- ---- ---- ---- 65.50 -.40 65.90 2255 ---- ---- ---- ---- 64.70 -.40 65.10 2260 ---- ---- ---- ---- 64.00 -.40 64.40 2265 ---- ---- ---- ---- 63.20 -.40 63.60 2270 ---- ---- ---- ---- 62.50 -.40 62.90 2275 ---- ---- ---- ---- 61.80 -.40 62.20 2280 ---- ---- ---- ---- 61.10 -.40 61.50 2285 ---- ---- ---- ---- 60.40 -.40 60.80 2290 ---- ---- ---- ---- 59.70 -.40 60.10 2300 ---- ---- ---- ---- 58.40 -.40 58.80 2310 ---- ---- ---- ---- 57.10 -.40 57.50 2320 ---- ---- ---- ---- 55.80 -.40 56.20 2325 ---- ---- ---- ---- 55.20 -.40 55.60 2330 ---- ---- ---- ---- 54.60 -.40 55.00 2340 ---- ---- ---- ---- 53.50 -.30 53.80 2350 ---- ---- ---- ---- 52.30 -.40 52.70 2360 ---- ---- ---- ---- 51.20 -.40 51.60 2370 ---- ---- ---- ---- 50.20 -.30 50.50 2375 ---- ---- ---- ---- 49.60 -.40 50.00 2380 ---- ---- ---- ---- 49.10 -.30 49.40 2400 ---- ---- ---- ---- 47.10 -.40 47.50 2425 ---- ---- ---- ---- 44.80 -.30 45.10 2450 ---- ---- ---- ---- 42.70 -.30 43.00 2475 ---- ---- ---- ---- 40.70 -.30 41.00 2500 ---- ---- ---- ---- 38.90 -.20 39.10 2525 ---- ---- ---- ---- 37.20 -.20 37.40 2550 ---- ---- ---- ---- 35.60 -.20 35.80 2575 ---- ---- ---- ---- 34.10 -.20 34.30 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 576.10 -.80 576.90 1425 ---- ---- ---- ---- 551.70 -.90 552.60 1450 ---- ---- ---- ---- 527.80 -.90 528.70 1475 ---- ---- ---- ---- 504.30 -.90 505.20 1500 ---- ---- ---- ---- 481.20 -.90 482.10 1525 ---- ---- ---- ---- 458.50 -.90 459.40 1550 ---- ---- ---- ---- 436.10 -1.00 437.10 1575 ---- ---- ---- ---- 414.20 -1.00 415.20 1580 ---- ---- ---- ---- 409.90 -.90 410.80 1590 ---- ---- ---- ---- 401.30 -.90 402.20 1600 ---- ---- ---- ---- 392.80 -.90 393.70 1610 ---- ---- ---- ---- 384.30 -.90 385.20 1620 ---- ---- ---- ---- 375.90 -.90 376.80 1625 ---- ---- ---- ---- 371.70 -.90 372.60 1630 ---- ---- ---- ---- 367.60 -.90 368.50 1640 ---- ---- ---- ---- 359.30 -.90 360.20 1650 ---- ---- ---- ---- 351.10 -.90 352.00 1660 ---- ---- ---- ---- 343.00 -.90 343.90 1670 ---- ---- ---- ---- 335.00 -.90 335.90 1675 ---- ---- ---- ---- 331.00 -.90 331.90 1680 ---- ---- ---- ---- 327.10 -.90 328.00 1685 ---- ---- ---- ---- 323.10 -.90 324.00 1690 ---- ---- ---- ---- 319.20 -.90 320.10 1695 ---- ---- ---- ---- 315.30 -.90 316.20 1700 ---- ---- ---- ---- 311.40 -.90 312.30 1705 ---- ---- ---- ---- 307.60 -.90 308.50 1710 ---- ---- ---- ---- 303.80 -.80 304.60 1715 ---- ---- ---- ---- 299.90 -.90 300.80 1720 ---- ---- ---- ---- 296.20 -.80 297.00 1725 ---- ---- ---- ---- 292.40 -.90 293.30 1730 ---- ---- ---- ---- 288.70 -.80 289.50 1735 ---- ---- ---- ---- 285.00 -.80 285.80 1740 ---- ---- ---- ---- 281.30 -.80 282.10 1745 ---- ---- ---- ---- 277.60 -.90 278.50 1750 ---- ---- ---- ---- 274.00 -.90 274.90 1755 ---- ---- ---- ---- 270.40 -.80 271.20 1760 ---- ---- ---- ---- 266.80 -.90 267.70 1765 ---- ---- ---- ---- 263.30 -.80 264.10 1770 ---- ---- ---- ---- 259.80 -.80 260.60 1775 ---- ---- ---- ---- 256.30 -.80 257.10 1780 ---- ---- ---- ---- 252.80 -.80 253.60 1785 ---- ---- ---- ---- 249.40 -.80 250.20 1790 ---- ---- ---- ---- 246.00 -.80 246.80 1795 ---- ---- ---- ---- 242.60 -.80 243.40 1800 ---- ---- ---- ---- 239.30 -.80 240.10 1805 ---- ---- ---- ---- 236.00 -.80 236.80 1810 ---- ---- ---- ---- 232.70 -.80 233.50 1815 ---- ---- ---- ---- 229.50 -.80 230.30 1820 ---- ---- ---- ---- 226.30 -.70 227.00 1825 ---- ---- ---- ---- 223.10 -.80 223.90 1830 ---- ---- ---- ---- 219.90 -.80 220.70 1835 ---- ---- ---- ---- 216.80 -.80 217.60 1840 ---- ---- ---- ---- 213.80 -.70 214.50 1845 ---- ---- ---- ---- 210.70 -.80 211.50 1850 ---- ---- ---- ---- 207.70 -.80 208.50 1855 ---- ---- ---- ---- 204.80 -.70 205.50 1860 ---- ---- ---- ---- 201.90 -.70 202.60 1865 ---- ---- ---- ---- 199.00 -.70 199.70 1870 ---- ---- ---- ---- 196.10 -.80 196.90 1875 ---- ---- ---- ---- 193.30 -.70 194.00 1880 ---- ---- ---- ---- 190.50 -.70 191.20 1885 ---- ---- ---- ---- 187.70 -.80 188.50 1890 ---- ---- ---- ---- 185.00 -.80 185.80 1895 ---- ---- ---- ---- 182.30 -.80 183.10 1900 ---- ---- ---- ---- 179.70 -.70 180.40 1905 ---- ---- ---- ---- 177.10 -.70 177.80 1910 ---- ---- ---- ---- 174.50 -.70 175.20 1915 ---- ---- ---- ---- 171.90 -.70 172.60 1920 ---- ---- ---- ---- 169.40 -.70 170.10 1925 ---- ---- ---- ---- 166.90 -.70 167.60 1930 ---- ---- ---- ---- 164.40 -.70 165.10 1935 ---- ---- ---- ---- 162.00 -.60 162.60 1940 ---- ---- ---- ---- 159.50 -.70 160.20 1945 ---- ---- ---- ---- 157.10 -.70 157.80 1950 ---- ---- ---- ---- 154.80 -.70 155.50 1955 ---- ---- ---- ---- 152.40 -.70 153.10 1960 ---- ---- ---- ---- 150.10 -.70 150.80 1965 ---- ---- ---- ---- 147.90 -.60 148.50 1970 ---- ---- ---- ---- 145.60 -.70 146.30 1975 ---- ---- ---- ---- 143.40 -.60 144.00 1980 ---- ---- ---- ---- 141.20 -.70 141.90 1985 ---- ---- ---- ---- 139.10 -.60 139.70 1990 ---- ---- ---- ---- 137.00 -.60 137.60 1995 ---- ---- ---- ---- 134.90 -.60 135.50 2000 ---- ---- ---- ---- 132.90 -.60 133.50 2005 ---- ---- ---- ---- 130.90 -.60 131.50 2010 ---- ---- ---- ---- 129.00 -.60 129.60 2015 ---- ---- ---- ---- 127.10 -.60 127.70 2020 ---- ---- ---- ---- 125.20 -.60 125.80 2025 ---- ---- ---- ---- 123.40 -.60 124.00 2030 ---- ---- ---- ---- 121.60 -.60 122.20 2035 ---- ---- ---- ---- 119.80 -.60 120.40 2040 ---- ---- ---- ---- 118.10 -.60 118.70 2045 ---- ---- ---- ---- 116.40 -.60 117.00 2050 ---- ---- ---- ---- 114.80 -.50 115.30 2055 ---- ---- ---- ---- 113.20 -.50 113.70 2060 ---- ---- ---- ---- 111.60 -.50 112.10 2065 ---- ---- ---- ---- 110.00 -.60 110.60 2070 ---- ---- ---- ---- 108.50 -.60 109.10 2075 ---- ---- ---- ---- 107.00 -.60 107.60 2080 ---- ---- ---- ---- 105.50 -.60 106.10 2085 ---- ---- ---- ---- 104.10 -.50 104.60 2090 ---- ---- ---- ---- 102.70 -.50 103.20 2095 ---- ---- ---- ---- 101.30 -.60 101.90 2100 ---- ---- ---- ---- 100.00 -.50 100.50 2105 ---- ---- ---- ---- 98.60 -.60 99.20 2110 ---- ---- ---- ---- 97.30 -.60 97.90 2115 ---- ---- ---- ---- 96.10 -.50 96.60 2120 ---- ---- ---- ---- 94.80 -.50 95.30 2125 ---- ---- ---- ---- 93.60 -.50 94.10 2130 ---- ---- ---- ---- 92.40 -.50 92.90 2135 ---- ---- ---- ---- 91.20 -.50 91.70 2140 ---- ---- ---- ---- 90.10 -.50 90.60 2145 ---- ---- ---- ---- 88.90 -.50 89.40 2150 ---- ---- ---- ---- 87.80 -.50 88.30 2155 ---- ---- ---- ---- 86.70 -.50 87.20 2160 ---- ---- ---- ---- 85.70 -.40 86.10 2165 ---- ---- ---- ---- 84.60 -.50 85.10 2170 ---- ---- ---- ---- 83.60 -.40 84.00 2175 ---- ---- ---- ---- 82.60 -.40 83.00 2180 ---- ---- ---- ---- 81.60 -.40 82.00 2185 ---- ---- ---- ---- 80.60 -.50 81.10 2190 ---- ---- ---- ---- 79.60 -.50 80.10 2195 ---- ---- ---- ---- 78.70 -.50 79.20 2200 ---- ---- ---- ---- 77.80 -.40 78.20 2205 ---- ---- ---- ---- 76.90 -.40 77.30 2210 ---- ---- ---- ---- 76.00 -.40 76.40 2215 ---- ---- ---- ---- 75.10 -.50 75.60 2220 ---- ---- ---- ---- 74.30 -.40 74.70 2225 ---- ---- ---- ---- 73.40 -.40 73.80 2230 ---- ---- ---- ---- 72.60 -.40 73.00 2235 ---- ---- ---- ---- 71.80 -.40 72.20 2240 ---- ---- ---- ---- 71.00 -.40 71.40 2245 ---- ---- ---- ---- 70.20 -.40 70.60 2250 ---- ---- ---- ---- 69.40 -.40 69.80 2255 ---- ---- ---- ---- 68.60 -.40 69.00 2260 ---- ---- ---- ---- 67.90 -.40 68.30 2265 ---- ---- ---- ---- 67.10 -.40 67.50 2270 ---- ---- ---- ---- 66.40 -.40 66.80 2275 ---- ---- ---- ---- 65.70 -.40 66.10 2280 ---- ---- ---- ---- 65.00 -.30 65.30 2285 ---- ---- ---- ---- 64.30 -.30 64.60 2290 ---- ---- ---- ---- 63.60 -.30 63.90 2300 ---- ---- ---- ---- 62.20 -.40 62.60 2310 ---- ---- ---- ---- 60.90 -.40 61.30 2320 ---- ---- ---- ---- 59.60 -.40 60.00 2325 ---- ---- ---- ---- 59.00 -.40 59.40 2330 ---- ---- ---- ---- 58.40 -.40 58.80 2340 ---- ---- ---- ---- 57.20 -.40 57.60 2350 ---- ---- ---- ---- 56.10 -.30 56.40 2360 ---- ---- ---- ---- 54.90 -.40 55.30 2370 ---- ---- ---- ---- 53.90 -.30 54.20 2375 ---- ---- ---- ---- 53.30 -.40 53.70 2380 ---- ---- ---- ---- 52.80 -.30 53.10 2400 ---- ---- ---- ---- 50.80 -.30 51.10 2425 ---- ---- ---- ---- 48.40 -.30 48.70 2450 ---- ---- ---- ---- 46.20 -.30 46.50 2475 ---- ---- ---- ---- 44.20 -.30 44.50 2500 ---- ---- ---- ---- 42.30 -.30 42.60 2525 ---- ---- ---- ---- 40.60 -.20 40.80 2550 ---- ---- ---- ---- 38.90 -.30 39.20 2575 ---- ---- ---- ---- 37.40 -.20 37.60 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 524.20 -.90 525.10 1500 ---- ---- ---- ---- 501.30 -.80 502.10 1525 ---- ---- ---- ---- 478.60 -.90 479.50 1550 ---- ---- ---- ---- 456.40 -.80 457.20 1575 ---- ---- ---- ---- 434.40 -.90 435.30 1600 ---- ---- ---- ---- 412.90 -.90 413.80 1625 ---- ---- ---- ---- 391.80 -.80 392.60 1650 ---- ---- ---- ---- 371.00 -.90 371.90 1660 ---- ---- ---- ---- 362.80 -.90 363.70 1670 ---- ---- ---- ---- 354.70 -.80 355.50 1675 ---- ---- ---- ---- 350.70 -.80 351.50 1680 ---- ---- ---- ---- 346.60 -.90 347.50 1690 ---- ---- ---- ---- 338.70 -.80 339.50 1700 ---- ---- ---- ---- 330.80 -.80 331.60 1710 ---- ---- ---- ---- 322.90 -.80 323.70 1720 ---- ---- ---- ---- 315.20 -.80 316.00 1725 ---- ---- ---- ---- 311.30 -.80 312.10 1730 ---- ---- ---- ---- 307.50 -.80 308.30 1740 ---- ---- ---- ---- 299.90 -.80 300.70 1750 ---- ---- ---- ---- 292.50 -.80 293.30 1760 ---- ---- ---- ---- 285.10 -.80 285.90 1765 ---- ---- ---- ---- 281.40 -.80 282.20 1770 ---- ---- ---- ---- 277.80 -.80 278.60 1775 ---- ---- ---- ---- 274.20 -.80 275.00 1780 ---- ---- ---- ---- 270.60 -.80 271.40 1785 ---- ---- ---- ---- 267.10 -.80 267.90 1790 ---- ---- ---- ---- 263.60 -.80 264.40 1795 ---- ---- ---- ---- 260.10 -.80 260.90 1800 ---- ---- ---- ---- 256.70 -.70 257.40 1805 ---- ---- ---- ---- 253.20 -.80 254.00 1810 ---- ---- ---- ---- 249.80 -.80 250.60 1815 ---- ---- ---- ---- 246.50 -.70 247.20 1820 ---- ---- ---- ---- 243.20 -.70 243.90 1825 ---- ---- ---- ---- 239.90 -.70 240.60 1830 ---- ---- ---- ---- 236.60 -.80 237.40 1835 ---- ---- ---- ---- 233.40 -.70 234.10 1840 ---- ---- ---- ---- 230.20 -.70 230.90 1845 ---- ---- ---- ---- 227.00 -.80 227.80 1850 ---- ---- ---- ---- 223.90 -.80 224.70 1855 ---- ---- ---- ---- 220.90 -.70 221.60 1860 ---- ---- ---- ---- 217.80 -.70 218.50 1865 ---- ---- ---- ---- 214.80 -.70 215.50 1870 ---- ---- ---- ---- 211.90 -.70 212.60 1875 ---- ---- ---- ---- 208.90 -.70 209.60 1880 ---- ---- ---- ---- 206.00 -.70 206.70 1885 ---- ---- ---- ---- 203.20 -.70 203.90 1890 ---- ---- ---- ---- 200.40 -.70 201.10 1895 ---- ---- ---- ---- 197.60 -.70 198.30 1900 ---- ---- ---- ---- 194.90 -.60 195.50 1905 ---- ---- ---- ---- 192.10 -.70 192.80 1910 ---- ---- ---- ---- 189.50 -.60 190.10 1915 ---- ---- ---- ---- 186.80 -.70 187.50 1920 ---- ---- ---- ---- 184.20 -.70 184.90 1925 ---- ---- ---- ---- 181.60 -.70 182.30 1930 ---- ---- ---- ---- 179.10 -.60 179.70 1935 ---- ---- ---- ---- 176.60 -.60 177.20 1940 ---- ---- ---- ---- 174.10 -.60 174.70 1945 ---- ---- ---- ---- 171.60 -.60 172.20 1950 ---- ---- ---- ---- 169.20 -.60 169.80 1955 ---- ---- ---- ---- 166.70 -.70 167.40 1960 ---- ---- ---- ---- 164.30 -.70 165.00 1965 ---- ---- ---- ---- 162.00 -.60 162.60 1970 ---- ---- ---- ---- 159.60 -.70 160.30 1975 ---- ---- ---- ---- 157.30 -.70 158.00 1980 ---- ---- ---- ---- 155.10 -.60 155.70 1985 ---- ---- ---- ---- 152.80 -.60 153.40 1990 ---- ---- ---- ---- 150.60 -.60 151.20 1995 ---- ---- ---- ---- 148.40 -.60 149.00 2000 ---- ---- ---- ---- 146.20 -.60 146.80 2005 ---- ---- ---- ---- 144.10 -.60 144.70 2010 ---- ---- ---- ---- 142.10 -.50 142.60 2015 ---- ---- ---- ---- 140.00 -.60 140.60 2020 ---- ---- ---- ---- 138.00 -.60 138.60 2025 ---- ---- ---- ---- 136.10 -.50 136.60 2030 ---- ---- ---- ---- 134.20 -.50 134.70 2035 ---- ---- ---- ---- 132.30 -.50 132.80 2040 ---- ---- ---- ---- 130.40 -.60 131.00 2045 ---- ---- ---- ---- 128.60 -.60 129.20 2050 ---- ---- ---- ---- 126.90 -.50 127.40 2055 ---- ---- ---- ---- 125.10 -.60 125.70 2060 ---- ---- ---- ---- 123.50 -.50 124.00 2065 ---- ---- ---- ---- 121.80 -.50 122.30 2070 ---- ---- ---- ---- 120.20 -.50 120.70 2075 ---- ---- ---- ---- 118.60 -.50 119.10 2080 ---- ---- ---- ---- 117.00 -.50 117.50 2085 ---- ---- ---- ---- 115.50 -.50 116.00 2090 ---- ---- ---- ---- 114.00 -.50 114.50 2095 ---- ---- ---- ---- 112.50 -.50 113.00 2100 ---- ---- ---- ---- 111.00 -.50 111.50 2105 ---- ---- ---- ---- 109.60 -.50 110.10 2110 ---- ---- ---- ---- 108.20 -.50 108.70 2115 ---- ---- ---- ---- 106.80 -.50 107.30 2120 ---- ---- ---- ---- 105.50 -.50 106.00 2125 ---- ---- ---- ---- 104.20 -.50 104.70 2130 ---- ---- ---- ---- 102.90 -.50 103.40 2135 ---- ---- ---- ---- 101.60 -.50 102.10 2140 ---- ---- ---- ---- 100.40 -.50 100.90 2145 ---- ---- ---- ---- 99.20 -.50 99.70 2150 ---- ---- ---- ---- 98.00 -.50 98.50 2155 ---- ---- ---- ---- 96.80 -.50 97.30 2160 ---- ---- ---- ---- 95.70 -.40 96.10 2165 ---- ---- ---- ---- 94.50 -.50 95.00 2170 ---- ---- ---- ---- 93.40 -.50 93.90 2175 ---- ---- ---- ---- 92.30 -.50 92.80 2180 ---- ---- ---- ---- 91.30 -.40 91.70 2185 ---- ---- ---- ---- 90.20 -.50 90.70 2190 ---- ---- ---- ---- 89.20 -.40 89.60 2195 ---- ---- ---- ---- 88.20 -.40 88.60 2200 ---- ---- ---- ---- 87.20 -.40 87.60 2205 ---- ---- ---- ---- 86.20 -.50 86.70 2210 ---- ---- ---- ---- 85.30 -.40 85.70 2215 ---- ---- ---- ---- 84.30 -.50 84.80 2220 ---- ---- ---- ---- 83.40 -.40 83.80 2225 ---- ---- ---- ---- 82.50 -.40 82.90 2230 ---- ---- ---- ---- 81.60 -.40 82.00 2235 ---- ---- ---- ---- 80.70 -.40 81.10 2240 ---- ---- ---- ---- 79.90 -.40 80.30 2245 ---- ---- ---- ---- 79.00 -.40 79.40 2250 ---- ---- ---- ---- 78.20 -.40 78.60 2255 ---- ---- ---- ---- 77.30 -.50 77.80 2260 ---- ---- ---- ---- 76.50 -.40 76.90 2265 ---- ---- ---- ---- 75.70 -.40 76.10 2270 ---- ---- ---- ---- 74.90 -.40 75.30 2275 ---- ---- ---- ---- 74.20 -.40 74.60 2280 ---- ---- ---- ---- 73.40 -.40 73.80 2285 ---- ---- ---- ---- 72.70 -.30 73.00 2290 ---- ---- ---- ---- 71.90 -.40 72.30 2295 ---- ---- ---- ---- 71.20 -.40 71.60 2300 ---- ---- ---- ---- 70.50 -.30 70.80 2310 ---- ---- ---- ---- 69.10 -.30 69.40 2320 ---- ---- ---- ---- 67.70 -.40 68.10 2325 ---- ---- ---- ---- 67.00 -.40 67.40 2330 ---- ---- ---- ---- 66.40 -.30 66.70 2340 ---- ---- ---- ---- 65.10 -.30 65.40 2350 ---- ---- ---- ---- 63.80 -.40 64.20 2360 ---- ---- ---- ---- 62.60 -.40 63.00 2370 ---- ---- ---- ---- 61.40 -.40 61.80 2375 ---- ---- ---- ---- 60.80 -.40 61.20 2380 ---- ---- ---- ---- 60.30 -.30 60.60 2390 ---- ---- ---- ---- 59.20 -.30 59.50 2400 ---- ---- ---- ---- 58.10 -.30 58.40 2425 ---- ---- ---- ---- 55.50 -.30 55.80 2450 ---- ---- ---- ---- 53.10 -.30 53.40 2475 ---- ---- ---- ---- 50.90 -.30 51.20 2500 ---- ---- ---- ---- 48.80 -.30 49.10 2525 ---- ---- ---- ---- 46.90 -.30 47.20 2550 ---- ---- ---- ---- 45.10 -.30 45.40 2575 ---- ---- ---- ---- 43.40 -.30 43.70 2600 ---- ---- ---- ---- 41.80 -.30 42.10 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 500.40 -.80 501.20 1525 ---- ---- ---- ---- 477.90 -.80 478.70 1550 ---- ---- ---- ---- 455.70 -.90 456.60 1575 ---- ---- ---- ---- 434.00 -.80 434.80 1600 ---- ---- ---- ---- 412.70 -.90 413.60 1625 ---- ---- ---- ---- 391.80 -.90 392.70 1650 ---- ---- ---- ---- 371.40 -.90 372.30 1675 ---- ---- ---- ---- 351.50 -.80 352.30 1700 ---- ---- ---- ---- 332.00 -.80 332.80 1710 ---- ---- ---- ---- 324.30 -.80 325.10 1720 ---- ---- ---- ---- 316.70 -.90 317.60 1725 ---- ---- ---- ---- 313.00 -.80 313.80 1730 ---- ---- ---- ---- 309.20 -.80 310.00 1740 ---- ---- ---- ---- 301.80 -.80 302.60 1750 ---- ---- ---- ---- 294.50 -.80 295.30 1760 ---- ---- ---- ---- 287.20 -.80 288.00 1770 ---- ---- ---- ---- 280.10 -.80 280.90 1775 ---- ---- ---- ---- 276.50 -.80 277.30 1780 ---- ---- ---- ---- 273.00 -.80 273.80 1790 ---- ---- ---- ---- 266.10 -.80 266.90 1795 ---- ---- ---- ---- 262.70 -.80 263.50 1800 ---- ---- ---- ---- 259.30 -.70 260.00 1805 ---- ---- ---- ---- 255.90 -.80 256.70 1810 ---- ---- ---- ---- 252.60 -.70 253.30 1815 ---- ---- ---- ---- 249.30 -.70 250.00 1820 ---- ---- ---- ---- 246.00 -.70 246.70 1825 ---- ---- ---- ---- 242.70 -.80 243.50 1830 ---- ---- ---- ---- 239.50 -.80 240.30 1835 ---- ---- ---- ---- 236.30 -.80 237.10 1840 ---- ---- ---- ---- 233.20 -.70 233.90 1845 ---- ---- ---- ---- 230.10 -.70 230.80 1850 ---- ---- ---- ---- 227.00 -.70 227.70 1855 ---- ---- ---- ---- 223.90 -.80 224.70 1860 ---- ---- ---- ---- 220.90 -.80 221.70 1865 ---- ---- ---- ---- 218.00 -.70 218.70 1870 ---- ---- ---- ---- 215.00 -.80 215.80 1875 ---- ---- ---- ---- 212.10 -.80 212.90 1880 ---- ---- ---- ---- 209.30 -.70 210.00 1885 ---- ---- ---- ---- 206.50 -.70 207.20 1890 ---- ---- ---- ---- 203.70 -.70 204.40 1895 ---- ---- ---- ---- 200.90 -.70 201.60 1900 ---- ---- ---- ---- 198.20 -.70 198.90 1905 ---- ---- ---- ---- 195.50 -.70 196.20 1910 ---- ---- ---- ---- 192.80 -.70 193.50 1915 ---- ---- ---- ---- 190.20 -.70 190.90 1920 ---- ---- ---- ---- 187.60 -.70 188.30 1925 ---- ---- ---- ---- 185.00 -.70 185.70 1930 ---- ---- ---- ---- 182.50 -.70 183.20 1935 ---- ---- ---- ---- 180.00 -.60 180.60 1940 ---- ---- ---- ---- 177.50 -.70 178.20 1945 ---- ---- ---- ---- 175.00 -.70 175.70 1950 ---- ---- ---- ---- 172.60 -.70 173.30 1955 ---- ---- ---- ---- 170.20 -.70 170.90 1960 ---- ---- ---- ---- 167.80 -.70 168.50 1965 ---- ---- ---- ---- 165.50 -.60 166.10 1970 ---- ---- ---- ---- 163.20 -.60 163.80 1975 ---- ---- ---- ---- 160.90 -.60 161.50 1980 ---- ---- ---- ---- 158.60 -.60 159.20 1985 ---- ---- ---- ---- 156.30 -.70 157.00 1990 ---- ---- ---- ---- 154.10 -.60 154.70 1995 ---- ---- ---- ---- 151.90 -.70 152.60 2000 ---- ---- ---- ---- 149.80 -.60 150.40 2005 ---- ---- ---- ---- 147.70 -.60 148.30 2010 ---- ---- ---- ---- 145.60 -.60 146.20 2015 ---- ---- ---- ---- 143.60 -.60 144.20 2020 ---- ---- ---- ---- 141.60 -.60 142.20 2025 ---- ---- ---- ---- 139.70 -.60 140.30 2030 ---- ---- ---- ---- 137.80 -.50 138.30 2035 ---- ---- ---- ---- 135.90 -.60 136.50 2040 ---- ---- ---- ---- 134.10 -.50 134.60 2045 ---- ---- ---- ---- 132.30 -.50 132.80 2050 ---- ---- ---- ---- 130.50 -.60 131.10 2055 ---- ---- ---- ---- 128.80 -.60 129.40 2060 ---- ---- ---- ---- 127.10 -.60 127.70 2065 ---- ---- ---- ---- 125.50 -.50 126.00 2070 ---- ---- ---- ---- 123.80 -.60 124.40 2075 ---- ---- ---- ---- 122.20 -.60 122.80 2080 ---- ---- ---- ---- 120.70 -.50 121.20 2085 ---- ---- ---- ---- 119.10 -.60 119.70 2090 ---- ---- ---- ---- 117.60 -.60 118.20 2095 ---- ---- ---- ---- 116.20 -.50 116.70 2100 ---- ---- ---- ---- 114.70 -.50 115.20 2105 ---- ---- ---- ---- 113.30 -.50 113.80 2110 ---- ---- ---- ---- 111.90 -.50 112.40 2115 ---- ---- ---- ---- 110.50 -.60 111.10 2120 ---- ---- ---- ---- 109.20 -.50 109.70 2125 ---- ---- ---- ---- 107.90 -.50 108.40 2130 ---- ---- ---- ---- 106.60 -.50 107.10 2135 ---- ---- ---- ---- 105.30 -.50 105.80 2140 ---- ---- ---- ---- 104.10 -.50 104.60 2145 ---- ---- ---- ---- 102.90 -.50 103.40 2150 ---- ---- ---- ---- 101.70 -.50 102.20 2155 ---- ---- ---- ---- 100.50 -.50 101.00 2160 ---- ---- ---- ---- 99.40 -.40 99.80 2165 ---- ---- ---- ---- 98.20 -.50 98.70 2170 ---- ---- ---- ---- 97.10 -.50 97.60 2175 ---- ---- ---- ---- 96.10 -.40 96.50 2180 ---- ---- ---- ---- 95.00 -.40 95.40 2185 ---- ---- ---- ---- 93.90 -.50 94.40 2190 ---- ---- ---- ---- 92.90 -.50 93.40 2195 ---- ---- ---- ---- 91.90 -.40 92.30 2200 ---- ---- ---- ---- 90.90 -.50 91.40 2205 ---- ---- ---- ---- 89.90 -.50 90.40 2210 ---- ---- ---- ---- 89.00 -.40 89.40 2215 ---- ---- ---- ---- 88.00 -.50 88.50 2220 ---- ---- ---- ---- 87.10 -.40 87.50 2225 ---- ---- ---- ---- 86.20 -.40 86.60 2230 ---- ---- ---- ---- 85.30 -.40 85.70 2235 ---- ---- ---- ---- 84.40 -.40 84.80 2240 ---- ---- ---- ---- 83.50 -.50 84.00 2245 ---- ---- ---- ---- 82.70 -.40 83.10 2250 ---- ---- ---- ---- 81.90 -.40 82.30 2255 ---- ---- ---- ---- 81.00 -.40 81.40 2260 ---- ---- ---- ---- 80.20 -.40 80.60 2265 ---- ---- ---- ---- 79.40 -.40 79.80 2270 ---- ---- ---- ---- 78.60 -.40 79.00 2275 ---- ---- ---- ---- 77.80 -.40 78.20 2280 ---- ---- ---- ---- 77.10 -.40 77.50 2285 ---- ---- ---- ---- 76.30 -.40 76.70 2290 ---- ---- ---- ---- 75.60 -.40 76.00 2300 ---- ---- ---- ---- 74.10 -.40 74.50 2310 ---- ---- ---- ---- 72.70 -.40 73.10 2320 ---- ---- ---- ---- 71.30 -.40 71.70 2325 ---- ---- ---- ---- 70.60 -.40 71.00 2330 ---- ---- ---- ---- 70.00 -.30 70.30 2340 ---- ---- ---- ---- 68.70 -.30 69.00 2350 ---- ---- ---- ---- 67.40 -.40 67.80 2360 ---- ---- ---- ---- 66.20 -.30 66.50 2370 ---- ---- ---- ---- 65.00 -.30 65.30 2375 ---- ---- ---- ---- 64.40 -.40 64.80 2380 ---- ---- ---- ---- 63.80 -.40 64.20 2400 ---- ---- ---- ---- 61.60 -.30 61.90 2425 ---- ---- ---- ---- 59.00 -.30 59.30 2450 ---- ---- ---- ---- 56.60 -.30 56.90 2475 ---- ---- ---- ---- 54.30 -.30 54.60 2500 ---- ---- ---- ---- 52.20 -.30 52.50 2525 ---- ---- ---- ---- 50.20 -.30 50.50 2550 ---- ---- ---- ---- 48.40 -.30 48.70 2575 ---- ---- ---- ---- 46.70 -.30 47.00 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1005.00 -.60 1005.60 1025 ---- ---- ---- ---- 980.00 -.60 980.60 1050 ---- ---- ---- ---- 955.00 -.60 955.60 1075 ---- ---- ---- ---- 930.00 -.60 930.60 1100 ---- ---- ---- ---- 905.00 -.60 905.60 1125 ---- ---- ---- ---- 880.00 -.60 880.60 1130 ---- ---- ---- ---- 875.00 -.60 875.60 1140 ---- ---- ---- ---- 865.00 -.60 865.60 1150 ---- ---- ---- ---- 855.00 -.60 855.60 1160 ---- ---- ---- ---- 845.00 -.60 845.60 1170 ---- ---- ---- ---- 835.00 -.60 835.60 1175 ---- ---- ---- ---- 830.00 -.60 830.60 1180 ---- ---- ---- ---- 825.00 -.60 825.60 1190 ---- ---- ---- ---- 815.00 -.60 815.60 1200 ---- ---- ---- ---- 805.00 -.60 805.60 1210 ---- ---- ---- ---- 795.00 -.60 795.60 1220 ---- ---- ---- ---- 785.00 -.60 785.60 1225 ---- ---- ---- ---- 780.00 -.60 780.60 1230 ---- ---- ---- ---- 775.00 -.60 775.60 1235 ---- ---- ---- ---- 770.00 -.60 770.60 1240 ---- ---- ---- ---- 765.00 -.60 765.60 1245 ---- ---- ---- ---- 760.00 -.60 760.60 1250 ---- ---- ---- ---- 755.00 -.60 755.60 1255 ---- ---- ---- ---- 750.00 -.60 750.60 1260 ---- ---- ---- ---- 745.00 -.60 745.60 1265 ---- ---- ---- ---- 740.00 -.60 740.60 1270 ---- ---- ---- ---- 735.00 -.60 735.60 1275 ---- ---- ---- ---- 730.00 -.60 730.60 1280 ---- ---- ---- ---- 725.00 -.60 725.60 1285 ---- ---- ---- ---- 720.00 -.60 720.60 1290 ---- ---- ---- ---- 715.00 -.60 715.60 1295 ---- ---- ---- ---- 710.00 -.60 710.60 1300 ---- ---- ---- ---- 705.00 -.60 705.60 1305 ---- ---- ---- ---- 700.00 -.60 700.60 1310 ---- ---- ---- ---- 695.00 -.60 695.60 1315 ---- ---- ---- ---- 690.00 -.60 690.60 1320 ---- ---- ---- ---- 685.00 -.60 685.60 1325 ---- ---- ---- ---- 680.00 -.60 680.60 1330 ---- ---- ---- ---- 675.00 -.60 675.60 1335 ---- ---- ---- ---- 670.00 -.60 670.60 1340 ---- ---- ---- ---- 665.00 -.60 665.60 1345 ---- ---- ---- ---- 660.00 -.60 660.60 1350 ---- ---- ---- ---- 655.00 -.60 655.60 1355 ---- ---- ---- ---- 650.00 -.60 650.60 1360 ---- ---- ---- ---- 645.00 -.70 645.70 1365 ---- ---- ---- ---- 640.10 -.60 640.70 1370 ---- ---- ---- ---- 635.10 -.70 635.80 1375 ---- ---- ---- ---- 630.20 -.70 630.90 1380 ---- ---- ---- ---- 625.30 -.70 626.00 1385 ---- ---- ---- ---- 620.50 -.60 621.10 1390 ---- ---- ---- ---- 615.60 -.70 616.30 1395 ---- ---- ---- ---- 610.70 -.70 611.40 1400 ---- ---- ---- ---- 605.90 -.70 606.60 1405 ---- ---- ---- ---- 601.10 -.70 601.80 1410 ---- ---- ---- ---- 596.30 -.70 597.00 1415 ---- ---- ---- ---- 591.60 -.70 592.30 1420 ---- ---- ---- ---- 586.80 -.70 587.50 1425 ---- ---- ---- ---- 582.10 -.70 582.80 1430 ---- ---- ---- ---- 577.30 -.80 578.10 1435 ---- ---- ---- ---- 572.60 -.80 573.40 1440 ---- ---- ---- ---- 568.00 -.70 568.70 1445 ---- ---- ---- ---- 563.30 -.70 564.00 1450 ---- ---- ---- ---- 558.70 -.70 559.40 1455 ---- ---- ---- ---- 554.00 -.80 554.80 1460 ---- ---- ---- ---- 549.40 -.70 550.10 1465 ---- ---- ---- ---- 544.80 -.80 545.60 1470 ---- ---- ---- ---- 540.20 -.80 541.00 1475 ---- ---- ---- ---- 535.70 -.70 536.40 1480 ---- ---- ---- ---- 531.10 -.80 531.90 1485 ---- ---- ---- ---- 526.60 -.80 527.40 1490 ---- ---- ---- ---- 522.10 -.80 522.90 1495 ---- ---- ---- ---- 517.60 -.80 518.40 1500 ---- ---- ---- ---- 513.10 -.80 513.90 1505 ---- ---- ---- ---- 508.70 -.70 509.40 1510 ---- ---- ---- ---- 504.20 -.80 505.00 1515 ---- ---- ---- ---- 499.80 -.80 500.60 1520 ---- ---- ---- ---- 495.40 -.80 496.20 1525 ---- ---- ---- ---- 491.00 -.80 491.80 1530 ---- ---- ---- ---- 486.60 -.80 487.40 1535 ---- ---- ---- ---- 482.30 -.70 483.00 1540 ---- ---- ---- ---- 477.90 -.80 478.70 1545 ---- ---- ---- ---- 473.60 -.80 474.40 1550 ---- ---- ---- ---- 469.30 -.80 470.10 1555 ---- ---- ---- ---- 465.00 -.80 465.80 1560 ---- ---- ---- ---- 460.70 -.80 461.50 1565 ---- ---- ---- ---- 456.40 -.80 457.20 1570 ---- ---- ---- ---- 452.20 -.80 453.00 1575 ---- ---- ---- ---- 447.90 -.80 448.70 1580 ---- ---- ---- ---- 443.70 -.80 444.50 1585 ---- ---- ---- ---- 439.50 -.80 440.30 1590 ---- ---- ---- ---- 435.30 -.80 436.10 1595 ---- ---- ---- ---- 431.20 -.70 431.90 1600 ---- ---- ---- ---- 427.00 -.80 427.80 1605 ---- ---- ---- ---- 422.90 -.70 423.60 1610 ---- ---- ---- ---- 418.70 -.80 419.50 1615 ---- ---- ---- ---- 414.60 -.80 415.40 1620 ---- ---- ---- ---- 410.50 -.80 411.30 1625 ---- ---- ---- ---- 406.40 -.80 407.20 1630 ---- ---- ---- ---- 402.40 -.70 403.10 1635 ---- ---- ---- ---- 398.30 -.80 399.10 1640 ---- ---- ---- ---- 394.30 -.70 395.00 1645 ---- ---- ---- ---- 390.20 -.80 391.00 1650 ---- ---- ---- ---- 386.20 -.80 387.00 1655 ---- ---- ---- ---- 382.20 -.80 383.00 1660 ---- ---- ---- ---- 378.20 -.80 379.00 1665 ---- ---- ---- ---- 374.30 -.70 375.00 1670 ---- ---- ---- ---- 370.30 -.80 371.10 1675 ---- ---- ---- ---- 366.30 -.80 367.10 1680 ---- ---- ---- ---- 362.40 -.80 363.20 1685 ---- ---- ---- ---- 358.50 -.80 359.30 1690 ---- ---- ---- ---- 354.60 -.80 355.40 1695 ---- ---- ---- ---- 350.70 -.80 351.50 1700 ---- ---- ---- ---- 346.80 -.80 347.60 1705 ---- ---- ---- ---- 343.00 -.70 343.70 1710 ---- ---- ---- ---- 339.10 -.80 339.90 1715 ---- ---- ---- ---- 335.30 -.80 336.10 1720 ---- ---- ---- ---- 331.50 -.80 332.30 1725 ---- ---- ---- ---- 327.70 -.80 328.50 1730 ---- ---- ---- ---- 323.90 -.80 324.70 1735 ---- ---- ---- ---- 320.20 -.70 320.90 1740 ---- ---- ---- ---- 316.40 -.80 317.20 1745 ---- ---- ---- ---- 312.70 -.80 313.50 1750 ---- ---- ---- ---- 309.00 -.80 309.80 1755 ---- ---- ---- ---- 305.40 -.70 306.10 1760 ---- ---- ---- ---- 301.70 -.70 302.40 1765 ---- ---- ---- ---- 298.10 -.70 298.80 1770 ---- ---- ---- ---- 294.50 -.70 295.20 1775 ---- ---- ---- ---- 290.90 -.70 291.60 1780 ---- ---- ---- ---- 287.30 -.80 288.10 1785 ---- ---- ---- ---- 283.80 -.70 284.50 1790 ---- ---- ---- ---- 280.30 -.70 281.00 1795 ---- ---- ---- ---- 276.80 -.70 277.50 1800 ---- ---- ---- ---- 273.40 -.70 274.10 1805 ---- ---- ---- ---- 269.90 -.80 270.70 1810 ---- ---- ---- ---- 266.50 -.80 267.30 1815 ---- ---- ---- ---- 263.20 -.70 263.90 1820 ---- ---- ---- ---- 259.80 -.70 260.50 1825 ---- ---- ---- ---- 256.50 -.70 257.20 1830 ---- ---- ---- ---- 253.30 -.70 254.00 1835 ---- ---- ---- ---- 250.00 -.70 250.70 1840 ---- ---- ---- ---- 246.80 -.70 247.50 1845 ---- ---- ---- ---- 243.70 -.60 244.30 1850 ---- ---- ---- ---- 240.50 -.70 241.20 1855 ---- ---- ---- ---- 237.40 -.70 238.10 1860 ---- ---- ---- ---- 234.40 -.60 235.00 1865 ---- ---- ---- ---- 231.30 -.70 232.00 1870 ---- ---- ---- ---- 228.40 -.60 229.00 1875 ---- ---- ---- ---- 225.40 -.70 226.10 1880 ---- ---- ---- ---- 222.50 -.70 223.20 1885 ---- ---- ---- ---- 219.60 -.70 220.30 1890 ---- ---- ---- ---- 216.80 -.70 217.50 1895 ---- ---- ---- ---- 214.00 -.70 214.70 1900 ---- ---- ---- ---- 211.30 -.60 211.90 1905 ---- ---- ---- ---- 208.60 -.60 209.20 1910 ---- ---- ---- ---- 205.90 -.60 206.50 1915 ---- ---- ---- ---- 203.20 -.60 203.80 1920 ---- ---- ---- ---- 200.60 -.60 201.20 1925 ---- ---- ---- ---- 198.00 -.60 198.60 1930 ---- ---- ---- ---- 195.50 -.60 196.10 1935 ---- ---- ---- ---- 192.90 -.60 193.50 1940 ---- ---- ---- ---- 190.40 -.60 191.00 1945 ---- ---- ---- ---- 188.00 -.60 188.60 1950 ---- ---- ---- ---- 185.50 -.60 186.10 1955 ---- ---- ---- ---- 183.10 -.60 183.70 1960 ---- ---- ---- ---- 180.70 -.60 181.30 1965 ---- ---- ---- ---- 178.30 -.60 178.90 1970 ---- ---- ---- ---- 176.00 -.60 176.60 1975 ---- ---- ---- ---- 173.60 -.60 174.20 1980 ---- ---- ---- ---- 171.30 -.60 171.90 1985 ---- ---- ---- ---- 169.00 -.60 169.60 1990 ---- ---- ---- ---- 166.80 -.60 167.40 1995 ---- ---- ---- ---- 164.60 -.60 165.20 2000 ---- ---- ---- ---- 162.40 -.60 163.00 2005 ---- ---- ---- ---- 160.20 -.60 160.80 2010 ---- ---- ---- ---- 158.10 -.60 158.70 2015 ---- ---- ---- ---- 156.00 -.60 156.60 2020 ---- ---- ---- ---- 153.90 -.60 154.50 2025 ---- ---- ---- ---- 151.90 -.60 152.50 2030 ---- ---- ---- ---- 149.90 -.60 150.50 2035 ---- ---- ---- ---- 148.00 -.60 148.60 2040 ---- ---- ---- ---- 146.10 -.60 146.70 2045 ---- ---- ---- ---- 144.20 -.60 144.80 2050 ---- ---- ---- ---- 142.40 -.60 143.00 2055 ---- ---- ---- ---- 140.70 -.50 141.20 2060 ---- ---- ---- ---- 138.90 -.60 139.50 2065 ---- ---- ---- ---- 137.20 -.50 137.70 2070 ---- ---- ---- ---- 135.50 -.60 136.10 2075 ---- ---- ---- ---- 133.90 -.50 134.40 2080 ---- ---- ---- ---- 132.30 -.50 132.80 2085 ---- ---- ---- ---- 130.70 -.50 131.20 2090 ---- ---- ---- ---- 129.10 -.50 129.60 2095 ---- ---- ---- ---- 127.60 -.50 128.10 2100 ---- ---- ---- ---- 126.10 -.50 126.60 350 2105 ---- ---- ---- ---- 124.70 -.40 125.10 2110 ---- ---- ---- ---- 123.20 -.50 123.70 2115 ---- ---- ---- ---- 121.80 -.50 122.30 2120 ---- ---- ---- ---- 120.40 -.50 120.90 2125 ---- ---- ---- ---- 119.10 -.40 119.50 2130 ---- ---- ---- ---- 117.70 -.50 118.20 2135 ---- ---- ---- ---- 116.40 -.40 116.80 2140 ---- ---- ---- ---- 115.10 -.40 115.50 2145 ---- ---- ---- ---- 113.80 -.50 114.30 2150 ---- ---- ---- ---- 112.60 -.40 113.00 2155 ---- ---- ---- ---- 111.40 -.40 111.80 2160 ---- ---- ---- ---- 110.20 -.40 110.60 2165 ---- ---- ---- ---- 109.00 -.40 109.40 2170 ---- ---- ---- ---- 107.90 -.40 108.30 2175 ---- ---- ---- ---- 106.70 -.40 107.10 2180 ---- ---- ---- ---- 105.60 -.40 106.00 2185 ---- ---- ---- ---- 104.50 -.40 104.90 2190 ---- ---- ---- ---- 103.40 -.50 103.90 2195 ---- ---- ---- ---- 102.40 -.40 102.80 2200 ---- ---- ---- ---- 101.40 -.40 101.80 2205 ---- ---- ---- ---- 100.30 -.50 100.80 2210 ---- ---- ---- ---- 99.30 -.50 99.80 2215 ---- ---- ---- ---- 98.40 -.40 98.80 2220 ---- ---- ---- ---- 97.40 -.40 97.80 2225 ---- ---- ---- ---- 96.40 -.50 96.90 2230 ---- ---- ---- ---- 95.50 -.40 95.90 2235 ---- ---- ---- ---- 94.60 -.40 95.00 2240 ---- ---- ---- ---- 93.70 -.40 94.10 2245 ---- ---- ---- ---- 92.80 -.40 93.20 2250 ---- ---- ---- ---- 91.90 -.50 92.40 2255 ---- ---- ---- ---- 91.10 -.40 91.50 2260 ---- ---- ---- ---- 90.20 -.40 90.60 2265 ---- ---- ---- ---- 89.40 -.40 89.80 2270 ---- ---- ---- ---- 88.60 -.40 89.00 2275 ---- ---- ---- ---- 87.80 -.40 88.20 2280 ---- ---- ---- ---- 87.00 -.40 87.40 2285 ---- ---- ---- ---- 86.20 -.40 86.60 2290 ---- ---- ---- ---- 85.50 -.30 85.80 2295 ---- ---- ---- ---- 84.70 -.40 85.10 2300 ---- ---- ---- ---- 84.00 -.30 84.30 2305 ---- ---- ---- ---- 83.20 -.40 83.60 2310 ---- ---- ---- ---- 82.50 -.40 82.90 2315 ---- ---- ---- ---- 81.80 -.40 82.20 2320 ---- ---- ---- ---- 81.10 -.40 81.50 2325 ---- ---- ---- ---- 80.40 -.40 80.80 2330 ---- ---- ---- ---- 79.70 -.40 80.10 2335 ---- ---- ---- ---- 79.00 -.40 79.40 2340 ---- ---- ---- ---- 78.40 -.30 78.70 2345 ---- ---- ---- ---- 77.70 -.40 78.10 2350 ---- ---- ---- ---- 77.10 -.30 77.40 2355 ---- ---- ---- ---- 76.40 -.40 76.80 2360 ---- ---- ---- ---- 75.80 -.30 76.10 2365 ---- ---- ---- ---- 75.20 -.30 75.50 2370 ---- ---- ---- ---- 74.50 -.40 74.90 2375 ---- ---- ---- ---- 73.90 -.40 74.30 2380 ---- ---- ---- ---- 73.30 -.30 73.60 2390 ---- ---- ---- ---- 72.10 -.30 72.40 2400 ---- ---- ---- ---- 71.00 -.30 71.30 2410 ---- ---- ---- ---- 69.80 -.30 70.10 2420 ---- ---- ---- ---- 68.70 -.30 69.00 2425 ---- ---- ---- ---- 68.10 -.40 68.50 2430 ---- ---- ---- ---- 67.60 -.30 67.90 2440 ---- ---- ---- ---- 66.50 -.30 66.80 2450 ---- ---- ---- ---- 65.50 -.20 65.70 2460 ---- ---- ---- ---- 64.40 -.30 64.70 2470 ---- ---- ---- ---- 63.40 -.30 63.70 2475 ---- ---- ---- ---- 62.90 -.30 63.20 2500 ---- ---- ---- ---- 60.40 -.30 60.70 2500 3260 2525 ---- ---- ---- ---- 58.00 -.30 58.30 2550 ---- ---- ---- ---- 55.70 -.30 56.00 2575 ---- ---- ---- ---- 53.50 -.30 53.80 2600 ---- ---- ---- ---- 51.40 -.30 51.70 2625 ---- ---- ---- ---- 49.40 -.30 49.70 2650 ---- ---- ---- ---- 47.50 -.30 47.80 3000 ---- ---- 27.00A 27.00A 27.50 -.50 28.00 70 139 950 ---- ---- ---- ---- 1055.00 -.60 1055.60 975 ---- ---- ---- ---- 1030.00 -.60 1030.60 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1016.30 -.60 1016.90 1050 ---- ---- ---- ---- 991.30 -.60 991.90 1075 ---- ---- ---- ---- 966.30 -.60 966.90 1100 ---- ---- ---- ---- 941.30 -.60 941.90 1125 ---- ---- ---- ---- 916.30 -.60 916.90 1150 ---- ---- ---- ---- 891.30 -.60 891.90 1175 ---- ---- ---- ---- 866.30 -.60 866.90 1200 ---- ---- ---- ---- 841.30 -.60 841.90 1220 ---- ---- ---- ---- 821.30 -.60 821.90 1225 ---- ---- ---- ---- 816.30 -.60 816.90 1230 ---- ---- ---- ---- 811.30 -.60 811.90 1240 ---- ---- ---- ---- 801.30 -.60 801.90 1250 ---- ---- ---- ---- 791.30 -.60 791.90 1260 ---- ---- ---- ---- 781.30 -.60 781.90 1270 ---- ---- ---- ---- 771.30 -.60 771.90 1275 ---- ---- ---- ---- 766.30 -.60 766.90 1280 ---- ---- ---- ---- 761.30 -.60 761.90 1290 ---- ---- ---- ---- 751.30 -.60 751.90 1300 ---- ---- ---- ---- 741.30 -.60 741.90 1310 ---- ---- ---- ---- 731.30 -.60 731.90 1315 ---- ---- ---- ---- 726.30 -.60 726.90 1320 ---- ---- ---- ---- 721.30 -.60 721.90 1325 ---- ---- ---- ---- 716.30 -.70 717.00 1330 ---- ---- ---- ---- 711.40 -.60 712.00 1335 ---- ---- ---- ---- 706.40 -.70 707.10 1340 ---- ---- ---- ---- 701.50 -.70 702.20 1345 ---- ---- ---- ---- 696.60 -.70 697.30 1350 ---- ---- ---- ---- 691.70 -.70 692.40 1355 ---- ---- ---- ---- 686.90 -.70 687.60 1360 ---- ---- ---- ---- 682.00 -.70 682.70 1365 ---- ---- ---- ---- 677.20 -.70 677.90 1370 ---- ---- ---- ---- 672.40 -.70 673.10 1375 ---- ---- ---- ---- 667.60 -.70 668.30 1380 ---- ---- ---- ---- 662.80 -.80 663.60 1385 ---- ---- ---- ---- 658.10 -.70 658.80 1390 ---- ---- ---- ---- 653.30 -.80 654.10 1395 ---- ---- ---- ---- 648.60 -.80 649.40 1400 ---- ---- ---- ---- 643.90 -.80 644.70 1405 ---- ---- ---- ---- 639.20 -.80 640.00 1410 ---- ---- ---- ---- 634.60 -.70 635.30 1415 ---- ---- ---- ---- 629.90 -.80 630.70 1420 ---- ---- ---- ---- 625.30 -.80 626.10 1425 ---- ---- ---- ---- 620.60 -.90 621.50 1430 ---- ---- ---- ---- 616.00 -.90 616.90 1435 ---- ---- ---- ---- 611.50 -.80 612.30 1440 ---- ---- ---- ---- 606.90 -.80 607.70 1445 ---- ---- ---- ---- 602.30 -.90 603.20 1450 ---- ---- ---- ---- 597.80 -.90 598.70 1455 ---- ---- ---- ---- 593.30 -.80 594.10 1460 ---- ---- ---- ---- 588.80 -.80 589.60 1465 ---- ---- ---- ---- 584.30 -.90 585.20 1470 ---- ---- ---- ---- 579.80 -.90 580.70 1475 ---- ---- ---- ---- 575.40 -.90 576.30 1480 ---- ---- ---- ---- 571.00 -.80 571.80 1485 ---- ---- ---- ---- 566.50 -.90 567.40 1490 ---- ---- ---- ---- 562.10 -.90 563.00 1495 ---- ---- ---- ---- 557.80 -.80 558.60 1500 ---- ---- ---- ---- 553.40 -.90 554.30 1505 ---- ---- ---- ---- 549.00 -.90 549.90 1510 ---- ---- ---- ---- 544.70 -.90 545.60 1515 ---- ---- ---- ---- 540.40 -.90 541.30 1520 ---- ---- ---- ---- 536.10 -.90 537.00 1525 ---- ---- ---- ---- 531.80 -.90 532.70 1530 ---- ---- ---- ---- 527.50 -.90 528.40 1535 ---- ---- ---- ---- 523.20 -1.00 524.20 1540 ---- ---- ---- ---- 519.00 -.90 519.90 1545 ---- ---- ---- ---- 514.80 -.90 515.70 1550 ---- ---- ---- ---- 510.60 -.90 511.50 1555 ---- ---- ---- ---- 506.40 -.90 507.30 1560 ---- ---- ---- ---- 502.20 -.90 503.10 1565 ---- ---- ---- ---- 498.00 -.90 498.90 1570 ---- ---- ---- ---- 493.90 -.90 494.80 1575 ---- ---- ---- ---- 489.70 -.90 490.60 1580 ---- ---- ---- ---- 485.60 -.90 486.50 1585 ---- ---- ---- ---- 481.50 -.90 482.40 1590 ---- ---- ---- ---- 477.40 -.90 478.30 1595 ---- ---- ---- ---- 473.30 -1.00 474.30 1600 ---- ---- ---- ---- 469.30 -.90 470.20 1605 ---- ---- ---- ---- 465.20 -.90 466.10 1610 ---- ---- ---- ---- 461.20 -.90 462.10 1615 ---- ---- ---- ---- 457.20 -.90 458.10 1620 ---- ---- ---- ---- 453.10 -1.00 454.10 1625 ---- ---- ---- ---- 449.20 -.90 450.10 1630 ---- ---- ---- ---- 445.20 -.90 446.10 1635 ---- ---- ---- ---- 441.20 -.90 442.10 1640 ---- ---- ---- ---- 437.20 -1.00 438.20 1645 ---- ---- ---- ---- 433.30 -.90 434.20 1650 ---- ---- ---- ---- 429.40 -.90 430.30 1655 ---- ---- ---- ---- 425.50 -.90 426.40 1660 ---- ---- ---- ---- 421.60 -.90 422.50 1665 ---- ---- ---- ---- 417.70 -.90 418.60 1670 ---- ---- ---- ---- 413.80 -.90 414.70 1675 ---- ---- ---- ---- 409.90 -.90 410.80 1680 ---- ---- ---- ---- 406.10 -.90 407.00 1685 ---- ---- ---- ---- 402.20 -.90 403.10 1690 ---- ---- ---- ---- 398.40 -.90 399.30 1695 ---- ---- ---- ---- 394.60 -.90 395.50 1700 ---- ---- ---- ---- 390.80 -.90 391.70 1705 ---- ---- ---- ---- 387.00 -.90 387.90 1710 ---- ---- ---- ---- 383.20 -.90 384.10 1715 ---- ---- ---- ---- 379.40 -.90 380.30 1720 ---- ---- ---- ---- 375.60 -.90 376.50 1725 ---- ---- ---- ---- 371.90 -.90 372.80 1730 ---- ---- ---- ---- 368.10 -.90 369.00 1735 ---- ---- ---- ---- 364.40 -.90 365.30 1740 ---- ---- ---- ---- 360.70 -.90 361.60 1745 ---- ---- ---- ---- 357.00 -.90 357.90 1750 ---- ---- ---- ---- 353.30 -.90 354.20 1755 ---- ---- ---- ---- 349.60 -.90 350.50 1760 ---- ---- ---- ---- 346.00 -.90 346.90 1765 ---- ---- ---- ---- 342.30 -.90 343.20 1770 ---- ---- ---- ---- 338.70 -.90 339.60 1775 ---- ---- ---- ---- 335.10 -.90 336.00 1780 ---- ---- ---- ---- 331.50 -.90 332.40 1785 ---- ---- ---- ---- 328.00 -.80 328.80 1790 ---- ---- ---- ---- 324.40 -.90 325.30 1795 ---- ---- ---- ---- 320.90 -.80 321.70 1800 ---- ---- ---- ---- 317.40 -.80 318.20 1805 ---- ---- ---- ---- 313.90 -.80 314.70 1810 ---- ---- ---- ---- 310.40 -.80 311.20 1815 ---- ---- ---- ---- 307.00 -.80 307.80 1820 ---- ---- ---- ---- 303.50 -.90 304.40 1825 ---- ---- ---- ---- 300.10 -.90 301.00 1830 ---- ---- ---- ---- 296.80 -.80 297.60 1835 ---- ---- ---- ---- 293.40 -.80 294.20 1840 ---- ---- ---- ---- 290.10 -.80 290.90 1845 ---- ---- ---- ---- 286.80 -.80 287.60 1850 ---- ---- ---- ---- 283.50 -.80 284.30 1855 ---- ---- ---- ---- 280.30 -.80 281.10 1860 ---- ---- ---- ---- 277.10 -.80 277.90 1865 ---- ---- ---- ---- 273.90 -.80 274.70 1870 ---- ---- ---- ---- 270.80 -.80 271.60 1875 ---- ---- ---- ---- 267.70 -.70 268.40 1880 ---- ---- ---- ---- 264.60 -.80 265.40 1885 ---- ---- ---- ---- 261.50 -.80 262.30 1890 ---- ---- ---- ---- 258.50 -.80 259.30 1895 ---- ---- ---- ---- 255.50 -.80 256.30 1900 ---- ---- ---- ---- 252.60 -.80 253.40 1905 ---- ---- ---- ---- 249.70 -.80 250.50 1910 ---- ---- ---- ---- 246.80 -.80 247.60 1915 ---- ---- ---- ---- 244.00 -.80 244.80 1920 ---- ---- ---- ---- 241.20 -.80 242.00 1925 ---- ---- ---- ---- 238.50 -.70 239.20 1930 ---- ---- ---- ---- 235.80 -.70 236.50 1935 ---- ---- ---- ---- 233.10 -.70 233.80 1940 ---- ---- ---- ---- 230.50 -.70 231.20 1945 ---- ---- ---- ---- 227.90 -.70 228.60 1950 ---- ---- ---- ---- 225.30 -.70 226.00 1955 ---- ---- ---- ---- 222.80 -.70 223.50 1960 ---- ---- ---- ---- 220.20 -.80 221.00 1965 ---- ---- ---- ---- 217.80 -.70 218.50 1970 ---- ---- ---- ---- 215.30 -.70 216.00 1975 ---- ---- ---- ---- 212.90 -.70 213.60 1980 ---- ---- ---- ---- 210.50 -.70 211.20 1985 ---- ---- ---- ---- 208.10 -.70 208.80 1990 ---- ---- ---- ---- 205.80 -.70 206.50 1995 ---- ---- ---- ---- 203.40 -.70 204.10 2000 ---- ---- ---- ---- 201.10 -.70 201.80 2005 ---- ---- ---- ---- 198.80 -.70 199.50 2010 ---- ---- ---- ---- 196.60 -.70 197.30 2015 ---- ---- ---- ---- 194.30 -.70 195.00 2020 ---- ---- ---- ---- 192.10 -.70 192.80 2025 ---- ---- ---- ---- 189.90 -.70 190.60 2030 ---- ---- ---- ---- 187.70 -.70 188.40 2035 ---- ---- ---- ---- 185.60 -.60 186.20 2040 ---- ---- ---- ---- 183.40 -.70 184.10 2045 ---- ---- ---- ---- 181.30 -.70 182.00 2050 ---- ---- ---- ---- 179.30 -.60 179.90 2055 ---- ---- ---- ---- 177.20 -.70 177.90 2060 ---- ---- ---- ---- 175.30 -.60 175.90 2065 ---- ---- ---- ---- 173.30 -.60 173.90 2070 ---- ---- ---- ---- 171.40 -.60 172.00 2075 ---- ---- ---- ---- 169.50 -.60 170.10 2080 ---- ---- ---- ---- 167.70 -.60 168.30 2085 ---- ---- ---- ---- 165.90 -.60 166.50 2090 ---- ---- ---- ---- 164.10 -.60 164.70 2095 ---- ---- ---- ---- 162.40 -.60 163.00 2100 ---- ---- ---- ---- 160.70 -.60 161.30 2105 ---- ---- ---- ---- 159.00 -.60 159.60 2110 ---- ---- ---- ---- 157.40 -.60 158.00 2115 ---- ---- ---- ---- 155.80 -.60 156.40 2120 ---- ---- ---- ---- 154.30 -.50 154.80 2125 ---- ---- ---- ---- 152.70 -.60 153.30 2130 ---- ---- ---- ---- 151.20 -.60 151.80 2135 ---- ---- ---- ---- 149.70 -.60 150.30 2140 ---- ---- ---- ---- 148.30 -.60 148.90 2145 ---- ---- ---- ---- 146.90 -.50 147.40 2150 ---- ---- ---- ---- 145.50 -.50 146.00 2155 ---- ---- ---- ---- 144.10 -.60 144.70 2160 ---- ---- ---- ---- 142.80 -.50 143.30 2165 ---- ---- ---- ---- 141.40 -.60 142.00 2170 ---- ---- ---- ---- 140.10 -.60 140.70 2175 ---- ---- ---- ---- 138.90 -.50 139.40 2180 ---- ---- ---- ---- 137.60 -.60 138.20 2185 ---- ---- ---- ---- 136.40 -.50 136.90 2190 ---- ---- ---- ---- 135.20 -.50 135.70 2195 ---- ---- ---- ---- 134.00 -.50 134.50 2200 ---- ---- ---- ---- 132.90 -.50 133.40 2205 ---- ---- ---- ---- 131.70 -.50 132.20 2210 ---- ---- ---- ---- 130.60 -.50 131.10 2215 ---- ---- ---- ---- 129.50 -.50 130.00 2220 ---- ---- ---- ---- 128.40 -.50 128.90 2225 ---- ---- ---- ---- 127.40 -.50 127.90 2230 ---- ---- ---- ---- 126.30 -.50 126.80 2235 ---- ---- ---- ---- 125.30 -.50 125.80 2240 ---- ---- ---- ---- 124.30 -.50 124.80 2245 ---- ---- ---- ---- 123.30 -.50 123.80 2250 ---- ---- ---- ---- 122.30 -.50 122.80 2255 ---- ---- ---- ---- 121.40 -.50 121.90 2260 ---- ---- ---- ---- 120.40 -.50 120.90 2265 ---- ---- ---- ---- 119.50 -.50 120.00 2270 ---- ---- ---- ---- 118.60 -.50 119.10 2275 ---- ---- ---- ---- 117.70 -.50 118.20 2280 ---- ---- ---- ---- 116.80 -.50 117.30 2285 ---- ---- ---- ---- 115.90 -.50 116.40 2290 ---- ---- ---- ---- 115.10 -.40 115.50 2295 ---- ---- ---- ---- 114.20 -.50 114.70 2300 ---- ---- ---- ---- 113.40 -.50 113.90 2305 ---- ---- ---- ---- 112.60 -.40 113.00 2310 ---- ---- ---- ---- 111.80 -.40 112.20 2315 ---- ---- ---- ---- 111.00 -.40 111.40 2320 ---- ---- ---- ---- 110.20 -.40 110.60 2325 ---- ---- ---- ---- 109.40 -.40 109.80 2330 ---- ---- ---- ---- 108.60 -.50 109.10 2335 ---- ---- ---- ---- 107.80 -.50 108.30 2340 ---- ---- ---- ---- 107.10 -.40 107.50 2345 ---- ---- ---- ---- 106.40 -.40 106.80 2350 ---- ---- ---- ---- 105.60 -.50 106.10 2355 ---- ---- ---- ---- 104.90 -.40 105.30 2360 ---- ---- ---- ---- 104.20 -.40 104.60 2365 ---- ---- ---- ---- 103.50 -.40 103.90 2370 ---- ---- ---- ---- 102.80 -.40 103.20 2375 ---- ---- ---- ---- 102.10 -.40 102.50 2380 ---- ---- ---- ---- 101.40 -.50 101.90 2390 ---- ---- ---- ---- 100.10 -.40 100.50 2400 ---- ---- ---- ---- 98.80 -.40 99.20 2410 ---- ---- ---- ---- 97.50 -.50 98.00 2420 ---- ---- ---- ---- 96.30 -.40 96.70 2425 ---- ---- ---- ---- 95.70 -.40 96.10 2430 ---- ---- ---- ---- 95.10 -.40 95.50 2440 ---- ---- ---- ---- 93.90 -.40 94.30 2450 ---- ---- ---- ---- 92.80 -.40 93.20 2460 ---- ---- ---- ---- 91.70 -.40 92.10 2470 ---- ---- ---- ---- 90.60 -.40 91.00 2475 ---- ---- ---- ---- 90.10 -.40 90.50 2480 ---- ---- ---- ---- 89.50 -.40 89.90 2500 ---- ---- ---- ---- 87.50 -.40 87.90 2525 ---- ---- ---- ---- 85.10 -.40 85.50 2550 ---- ---- ---- ---- 82.80 -.40 83.20 2575 ---- ---- ---- ---- 80.70 -.30 81.00 2600 ---- ---- ---- ---- 78.70 -.30 79.00 2625 ---- ---- ---- ---- 76.80 -.30 77.10 2650 ---- ---- ---- ---- 75.00 -.40 75.40 2675 ---- ---- ---- ---- 73.30 -.40 73.70 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 991.30 -.50 991.80 1100 ---- ---- ---- ---- 966.30 -.50 966.80 1125 ---- ---- ---- ---- 941.30 -.50 941.80 1150 ---- ---- ---- ---- 916.30 -.50 916.80 1175 ---- ---- ---- ---- 891.30 -.50 891.80 1200 ---- ---- ---- ---- 866.30 -.50 866.80 1225 ---- ---- ---- ---- 841.30 -.50 841.80 1250 ---- ---- ---- ---- 816.30 -.50 816.80 1270 ---- ---- ---- ---- 796.30 -.50 796.80 1275 ---- ---- ---- ---- 791.30 -.50 791.80 1280 ---- ---- ---- ---- 786.30 -.50 786.80 1290 ---- ---- ---- ---- 776.30 -.50 776.80 1300 ---- ---- ---- ---- 766.40 -.60 767.00 1310 ---- ---- ---- ---- 756.60 -.60 757.20 1320 ---- ---- ---- ---- 746.80 -.60 747.40 1325 ---- ---- ---- ---- 741.90 -.70 742.60 1330 ---- ---- ---- ---- 737.10 -.70 737.80 1340 ---- ---- ---- ---- 727.50 -.70 728.20 1350 ---- ---- ---- ---- 717.90 -.70 718.60 1360 ---- ---- ---- ---- 708.50 -.70 709.20 1370 ---- ---- ---- ---- 699.10 -.70 699.80 1375 ---- ---- ---- ---- 694.40 -.70 695.10 1380 ---- ---- ---- ---- 689.70 -.80 690.50 1385 ---- ---- ---- ---- 685.10 -.80 685.90 1390 ---- ---- ---- ---- 680.50 -.70 681.20 1395 ---- ---- ---- ---- 675.90 -.70 676.60 1400 ---- ---- ---- ---- 671.30 -.80 672.10 1405 ---- ---- ---- ---- 666.70 -.80 667.50 1410 ---- ---- ---- ---- 662.10 -.80 662.90 1415 ---- ---- ---- ---- 657.60 -.80 658.40 1420 ---- ---- ---- ---- 653.10 -.80 653.90 1425 ---- ---- ---- ---- 648.50 -.90 649.40 1430 ---- ---- ---- ---- 644.00 -.90 644.90 1435 ---- ---- ---- ---- 639.60 -.80 640.40 1440 ---- ---- ---- ---- 635.10 -.90 636.00 1445 ---- ---- ---- ---- 630.70 -.80 631.50 1450 ---- ---- ---- ---- 626.20 -.90 627.10 1455 ---- ---- ---- ---- 621.80 -.90 622.70 1460 ---- ---- ---- ---- 617.40 -.90 618.30 1465 ---- ---- ---- ---- 613.00 -.90 613.90 1470 ---- ---- ---- ---- 608.70 -.90 609.60 1475 ---- ---- ---- ---- 604.30 -.90 605.20 1480 ---- ---- ---- ---- 600.00 -.90 600.90 1485 ---- ---- ---- ---- 595.70 -.90 596.60 1490 ---- ---- ---- ---- 591.40 -.90 592.30 1495 ---- ---- ---- ---- 587.10 -.90 588.00 1500 ---- ---- ---- ---- 582.80 -.90 583.70 1505 ---- ---- ---- ---- 578.50 -1.00 579.50 1510 ---- ---- ---- ---- 574.30 -.90 575.20 1515 ---- ---- ---- ---- 570.10 -.90 571.00 1520 ---- ---- ---- ---- 565.90 -.90 566.80 1525 ---- ---- ---- ---- 561.70 -.90 562.60 1530 ---- ---- ---- ---- 557.50 -.90 558.40 1535 ---- ---- ---- ---- 553.30 -1.00 554.30 1540 ---- ---- ---- ---- 549.20 -.90 550.10 1545 ---- ---- ---- ---- 545.00 -1.00 546.00 1550 ---- ---- ---- ---- 540.90 -1.00 541.90 1555 ---- ---- ---- ---- 536.80 -1.00 537.80 1560 ---- ---- ---- ---- 532.70 -1.00 533.70 1565 ---- ---- ---- ---- 528.60 -1.00 529.60 1570 ---- ---- ---- ---- 524.60 -.90 525.50 1575 ---- ---- ---- ---- 520.50 -1.00 521.50 1580 ---- ---- ---- ---- 516.50 -.90 517.40 1585 ---- ---- ---- ---- 512.50 -.90 513.40 1590 ---- ---- ---- ---- 508.50 -.90 509.40 1595 ---- ---- ---- ---- 504.50 -.90 505.40 1600 ---- ---- ---- ---- 500.50 -.90 501.40 1605 ---- ---- ---- ---- 496.50 -1.00 497.50 1610 ---- ---- ---- ---- 492.60 -.90 493.50 1615 ---- ---- ---- ---- 488.60 -1.00 489.60 1620 ---- ---- ---- ---- 484.70 -1.00 485.70 1625 ---- ---- ---- ---- 480.80 -.90 481.70 1630 ---- ---- ---- ---- 476.90 -.90 477.80 1635 ---- ---- ---- ---- 473.00 -1.00 474.00 1640 ---- ---- ---- ---- 469.10 -1.00 470.10 1645 ---- ---- ---- ---- 465.30 -.90 466.20 1650 ---- ---- ---- ---- 461.40 -1.00 462.40 1655 ---- ---- ---- ---- 457.60 -.90 458.50 1660 ---- ---- ---- ---- 453.70 -1.00 454.70 1665 ---- ---- ---- ---- 449.90 -1.00 450.90 1670 ---- ---- ---- ---- 446.10 -1.00 447.10 1675 ---- ---- ---- ---- 442.30 -1.00 443.30 1680 ---- ---- ---- ---- 438.50 -1.00 439.50 1685 ---- ---- ---- ---- 434.80 -.90 435.70 1690 ---- ---- ---- ---- 431.00 -1.00 432.00 1695 ---- ---- ---- ---- 427.20 -1.00 428.20 1700 ---- ---- ---- ---- 423.50 -1.00 424.50 1705 ---- ---- ---- ---- 419.80 -.90 420.70 1710 ---- ---- ---- ---- 416.10 -.90 417.00 1715 ---- ---- ---- ---- 412.30 -1.00 413.30 1720 ---- ---- ---- ---- 408.60 -1.00 409.60 1725 ---- ---- ---- ---- 405.00 -.90 405.90 1730 ---- ---- ---- ---- 401.30 -.90 402.20 1735 ---- ---- ---- ---- 397.60 -.90 398.50 1740 ---- ---- ---- ---- 393.90 -1.00 394.90 1745 ---- ---- ---- ---- 390.30 -.90 391.20 1750 ---- ---- ---- ---- 386.60 -1.00 387.60 1755 ---- ---- ---- ---- 383.00 -.90 383.90 1760 ---- ---- ---- ---- 379.40 -.90 380.30 1765 ---- ---- ---- ---- 375.80 -.90 376.70 1770 ---- ---- ---- ---- 372.20 -.90 373.10 1775 ---- ---- ---- ---- 368.60 -.90 369.50 1780 ---- ---- ---- ---- 365.00 -.90 365.90 1785 ---- ---- ---- ---- 361.40 -.90 362.30 1790 ---- ---- ---- ---- 357.90 -.90 358.80 1795 ---- ---- ---- ---- 354.40 -.90 355.30 1800 ---- ---- ---- ---- 350.80 -.90 351.70 1805 ---- ---- ---- ---- 347.30 -.90 348.20 1810 ---- ---- ---- ---- 343.90 -.80 344.70 1815 ---- ---- ---- ---- 340.40 -.90 341.30 1820 ---- ---- ---- ---- 337.00 -.80 337.80 1825 ---- ---- ---- ---- 333.50 -.90 334.40 1830 ---- ---- ---- ---- 330.10 -.90 331.00 1835 ---- ---- ---- ---- 326.70 -.90 327.60 1840 ---- ---- ---- ---- 323.40 -.80 324.20 1845 ---- ---- ---- ---- 320.00 -.90 320.90 1850 ---- ---- ---- ---- 316.70 -.90 317.60 1855 ---- ---- ---- ---- 313.40 -.90 314.30 1860 ---- ---- ---- ---- 310.20 -.80 311.00 1865 ---- ---- ---- ---- 306.90 -.90 307.80 1870 ---- ---- ---- ---- 303.70 -.80 304.50 1875 ---- ---- ---- ---- 300.50 -.90 301.40 1880 ---- ---- ---- ---- 297.40 -.80 298.20 1885 ---- ---- ---- ---- 294.20 -.90 295.10 1890 ---- ---- ---- ---- 291.10 -.90 292.00 1895 ---- ---- ---- ---- 288.10 -.80 288.90 1900 ---- ---- ---- ---- 285.00 -.80 285.80 1905 ---- ---- ---- ---- 282.00 -.80 282.80 1910 ---- ---- ---- ---- 279.10 -.80 279.90 1915 ---- ---- ---- ---- 276.10 -.80 276.90 1920 ---- ---- ---- ---- 273.20 -.80 274.00 1925 ---- ---- ---- ---- 270.40 -.80 271.20 1930 ---- ---- ---- ---- 267.50 -.80 268.30 1935 ---- ---- ---- ---- 264.80 -.70 265.50 1940 ---- ---- ---- ---- 262.00 -.80 262.80 1945 ---- ---- ---- ---- 259.30 -.80 260.10 1950 ---- ---- ---- ---- 256.60 -.80 257.40 1955 ---- ---- ---- ---- 254.00 -.80 254.80 1960 ---- ---- ---- ---- 251.40 -.80 252.20 1965 ---- ---- ---- ---- 248.80 -.80 249.60 1970 ---- ---- ---- ---- 246.30 -.80 247.10 1975 ---- ---- ---- ---- 243.80 -.80 244.60 1980 ---- ---- ---- ---- 241.30 -.80 242.10 1985 ---- ---- ---- ---- 238.90 -.70 239.60 1990 ---- ---- ---- ---- 236.50 -.70 237.20 1995 ---- ---- ---- ---- 234.10 -.70 234.80 2000 ---- ---- ---- ---- 231.70 -.80 232.50 2005 ---- ---- ---- ---- 229.40 -.70 230.10 2010 ---- ---- ---- ---- 227.10 -.70 227.80 2015 ---- ---- ---- ---- 224.80 -.70 225.50 2020 ---- ---- ---- ---- 222.60 -.70 223.30 2025 ---- ---- ---- ---- 220.30 -.70 221.00 2030 ---- ---- ---- ---- 218.10 -.70 218.80 2035 ---- ---- ---- ---- 215.90 -.70 216.60 2040 ---- ---- ---- ---- 213.70 -.70 214.40 2045 ---- ---- ---- ---- 211.50 -.70 212.20 2050 ---- ---- ---- ---- 209.30 -.70 210.00 2055 ---- ---- ---- ---- 207.20 -.70 207.90 2060 ---- ---- ---- ---- 205.10 -.70 205.80 2065 ---- ---- ---- ---- 203.00 -.70 203.70 2070 ---- ---- ---- ---- 200.90 -.70 201.60 2075 ---- ---- ---- ---- 198.90 -.70 199.60 2080 ---- ---- ---- ---- 196.90 -.70 197.60 2085 ---- ---- ---- ---- 195.00 -.60 195.60 2090 ---- ---- ---- ---- 193.10 -.60 193.70 2095 ---- ---- ---- ---- 191.20 -.60 191.80 2100 ---- ---- ---- ---- 189.40 -.60 190.00 2105 ---- ---- ---- ---- 187.60 -.60 188.20 2110 ---- ---- ---- ---- 185.80 -.60 186.40 2115 ---- ---- ---- ---- 184.10 -.60 184.70 2120 ---- ---- ---- ---- 182.40 -.60 183.00 2125 ---- ---- ---- ---- 180.70 -.70 181.40 2130 ---- ---- ---- ---- 179.10 -.70 179.80 2135 ---- ---- ---- ---- 177.50 -.70 178.20 2140 ---- ---- ---- ---- 176.00 -.60 176.60 2145 ---- ---- ---- ---- 174.50 -.60 175.10 2150 ---- ---- ---- ---- 173.00 -.60 173.60 2155 ---- ---- ---- ---- 171.50 -.60 172.10 2160 ---- ---- ---- ---- 170.10 -.60 170.70 2165 ---- ---- ---- ---- 168.70 -.60 169.30 2170 ---- ---- ---- ---- 167.30 -.60 167.90 2175 ---- ---- ---- ---- 165.90 -.60 166.50 2180 ---- ---- ---- ---- 164.60 -.60 165.20 2185 ---- ---- ---- ---- 163.30 -.60 163.90 2190 ---- ---- ---- ---- 162.00 -.60 162.60 2195 ---- ---- ---- ---- 160.70 -.60 161.30 2200 ---- ---- ---- ---- 159.50 -.60 160.10 2205 ---- ---- ---- ---- 158.30 -.60 158.90 2210 ---- ---- ---- ---- 157.10 -.60 157.70 2215 ---- ---- ---- ---- 155.90 -.60 156.50 2220 ---- ---- ---- ---- 154.80 -.50 155.30 2225 ---- ---- ---- ---- 153.60 -.60 154.20 2230 ---- ---- ---- ---- 152.50 -.60 153.10 2235 ---- ---- ---- ---- 151.40 -.60 152.00 2240 ---- ---- ---- ---- 150.40 -.50 150.90 2245 ---- ---- ---- ---- 149.30 -.60 149.90 2250 ---- ---- ---- ---- 148.30 -.50 148.80 2255 ---- ---- ---- ---- 147.30 -.50 147.80 2260 ---- ---- ---- ---- 146.30 -.50 146.80 2265 ---- ---- ---- ---- 145.30 -.50 145.80 2270 ---- ---- ---- ---- 144.30 -.60 144.90 2275 ---- ---- ---- ---- 143.40 -.50 143.90 2280 ---- ---- ---- ---- 142.50 -.50 143.00 2285 ---- ---- ---- ---- 141.50 -.60 142.10 2290 ---- ---- ---- ---- 140.60 -.60 141.20 2295 ---- ---- ---- ---- 139.70 -.60 140.30 2300 ---- ---- ---- ---- 138.90 -.50 139.40 2305 ---- ---- ---- ---- 138.00 -.50 138.50 2310 ---- ---- ---- ---- 137.20 -.50 137.70 2315 ---- ---- ---- ---- 136.30 -.50 136.80 2320 ---- ---- ---- ---- 135.50 -.50 136.00 2325 ---- ---- ---- ---- 134.70 -.50 135.20 2330 ---- ---- ---- ---- 133.90 -.50 134.40 2335 ---- ---- ---- ---- 133.10 -.50 133.60 2340 ---- ---- ---- ---- 132.30 -.50 132.80 2345 ---- ---- ---- ---- 131.50 -.50 132.00 2350 ---- ---- ---- ---- 130.70 -.50 131.20 2355 ---- ---- ---- ---- 130.00 -.50 130.50 2360 ---- ---- ---- ---- 129.20 -.50 129.70 2365 ---- ---- ---- ---- 128.50 -.50 129.00 2370 ---- ---- ---- ---- 127.80 -.50 128.30 2375 ---- ---- ---- ---- 127.00 -.50 127.50 2380 ---- ---- ---- ---- 126.30 -.50 126.80 2385 ---- ---- ---- ---- 125.60 -.50 126.10 2390 ---- ---- ---- ---- 124.90 -.50 125.40 2400 ---- ---- ---- ---- 123.60 -.50 124.10 2410 ---- ---- ---- ---- 122.20 -.50 122.70 2420 ---- ---- ---- ---- 120.90 -.50 121.40 2425 ---- ---- ---- ---- 120.30 -.50 120.80 2430 ---- ---- ---- ---- 119.70 -.40 120.10 2440 ---- ---- ---- ---- 118.40 -.50 118.90 2450 ---- ---- ---- ---- 117.20 -.50 117.70 2460 ---- ---- ---- ---- 116.00 -.50 116.50 2470 ---- ---- ---- ---- 114.90 -.40 115.30 2475 ---- ---- ---- ---- 114.30 -.50 114.80 2480 ---- ---- ---- ---- 113.80 -.40 114.20 2500 ---- ---- ---- ---- 111.60 -.40 112.00 2525 ---- ---- ---- ---- 109.00 -.50 109.50 2550 ---- ---- ---- ---- 106.60 -.40 107.00 2575 ---- ---- ---- ---- 104.30 -.40 104.70 2600 ---- ---- ---- ---- 102.20 -.40 102.60 2625 ---- ---- ---- ---- 100.10 -.40 100.50 2650 ---- ---- ---- ---- 98.20 -.40 98.60 2675 ---- ---- ---- ---- 96.40 -.40 96.80 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 756.80 -.60 757.40 1350 ---- ---- ---- ---- 733.30 -.80 734.10 1375 ---- ---- ---- ---- 710.40 -.70 711.10 1400 ---- ---- ---- ---- 687.80 -.80 688.60 1425 ---- ---- ---- ---- 665.60 -.90 666.50 1450 ---- ---- ---- ---- 643.80 -.90 644.70 1475 ---- ---- ---- ---- 622.40 -1.00 623.40 1500 ---- ---- ---- ---- 601.40 -.90 602.30 1520 ---- ---- ---- ---- 584.80 -1.00 585.80 1525 ---- ---- ---- ---- 580.70 -1.00 581.70 1530 ---- ---- ---- ---- 576.60 -1.00 577.60 1540 ---- ---- ---- ---- 568.50 -1.00 569.50 1550 ---- ---- ---- ---- 560.40 -1.00 561.40 1560 ---- ---- ---- ---- 552.40 -1.00 553.40 1570 ---- ---- ---- ---- 544.50 -1.00 545.50 1575 ---- ---- ---- ---- 540.50 -1.00 541.50 1580 ---- ---- ---- ---- 536.50 -1.10 537.60 1590 ---- ---- ---- ---- 528.70 -1.00 529.70 1600 ---- ---- ---- ---- 520.90 -1.00 521.90 1610 ---- ---- ---- ---- 513.10 -1.10 514.20 1615 ---- ---- ---- ---- 509.30 -1.00 510.30 1620 ---- ---- ---- ---- 505.40 -1.10 506.50 1625 ---- ---- ---- ---- 501.60 -1.00 502.60 1630 ---- ---- ---- ---- 497.80 -1.00 498.80 1635 ---- ---- ---- ---- 494.00 -1.00 495.00 1640 ---- ---- ---- ---- 490.20 -1.00 491.20 1645 ---- ---- ---- ---- 486.40 -1.00 487.40 1650 ---- ---- ---- ---- 482.60 -1.00 483.60 1655 ---- ---- ---- ---- 478.90 -1.00 479.90 1660 ---- ---- ---- ---- 475.10 -1.00 476.10 1665 ---- ---- ---- ---- 471.40 -1.00 472.40 1670 ---- ---- ---- ---- 467.60 -1.00 468.60 1675 ---- ---- ---- ---- 463.90 -1.00 464.90 1680 ---- ---- ---- ---- 460.20 -1.00 461.20 1685 ---- ---- ---- ---- 456.50 -1.00 457.50 1690 ---- ---- ---- ---- 452.80 -1.00 453.80 1695 ---- ---- ---- ---- 449.10 -1.00 450.10 1700 ---- ---- ---- ---- 445.40 -1.00 446.40 1705 ---- ---- ---- ---- 441.80 -1.00 442.80 1710 ---- ---- ---- ---- 438.10 -1.00 439.10 1715 ---- ---- ---- ---- 434.50 -1.00 435.50 1720 ---- ---- ---- ---- 430.80 -1.00 431.80 1725 ---- ---- ---- ---- 427.20 -1.00 428.20 1730 ---- ---- ---- ---- 423.60 -1.00 424.60 1735 ---- ---- ---- ---- 420.00 -1.00 421.00 1740 ---- ---- ---- ---- 416.40 -.90 417.30 1745 ---- ---- ---- ---- 412.80 -.90 413.70 1750 ---- ---- ---- ---- 409.20 -.90 410.10 1755 ---- ---- ---- ---- 405.60 -1.00 406.60 1760 ---- ---- ---- ---- 402.00 -1.00 403.00 1765 ---- ---- ---- ---- 398.40 -1.00 399.40 1770 ---- ---- ---- ---- 394.90 -1.00 395.90 1775 ---- ---- ---- ---- 391.30 -1.00 392.30 1780 ---- ---- ---- ---- 387.80 -1.00 388.80 1785 ---- ---- ---- ---- 384.30 -.90 385.20 1790 ---- ---- ---- ---- 380.80 -.90 381.70 1795 ---- ---- ---- ---- 377.30 -.90 378.20 1800 ---- ---- ---- ---- 373.80 -.90 374.70 1805 ---- ---- ---- ---- 370.30 -1.00 371.30 1810 ---- ---- ---- ---- 366.80 -1.00 367.80 1815 ---- ---- ---- ---- 363.40 -.90 364.30 1820 ---- ---- ---- ---- 360.00 -.90 360.90 1825 ---- ---- ---- ---- 356.60 -.90 357.50 1830 ---- ---- ---- ---- 353.20 -.90 354.10 1835 ---- ---- ---- ---- 349.80 -.90 350.70 1840 ---- ---- ---- ---- 346.50 -.90 347.40 1845 ---- ---- ---- ---- 343.10 -.90 344.00 1850 ---- ---- ---- ---- 339.80 -.90 340.70 1855 ---- ---- ---- ---- 336.50 -.90 337.40 1860 ---- ---- ---- ---- 333.30 -.90 334.20 1865 ---- ---- ---- ---- 330.00 -.90 330.90 1870 ---- ---- ---- ---- 326.80 -.90 327.70 1875 ---- ---- ---- ---- 323.60 -.90 324.50 1880 ---- ---- ---- ---- 320.40 -.90 321.30 1885 ---- ---- ---- ---- 317.30 -.90 318.20 1890 ---- ---- ---- ---- 314.20 -.90 315.10 1895 ---- ---- ---- ---- 311.10 -.90 312.00 1900 ---- ---- ---- ---- 308.10 -.80 308.90 1905 ---- ---- ---- ---- 305.00 -.90 305.90 1910 ---- ---- ---- ---- 302.10 -.80 302.90 1915 ---- ---- ---- ---- 299.10 -.90 300.00 1920 ---- ---- ---- ---- 296.20 -.80 297.00 1925 ---- ---- ---- ---- 293.30 -.80 294.10 1930 ---- ---- ---- ---- 290.40 -.90 291.30 1935 ---- ---- ---- ---- 287.60 -.90 288.50 1940 ---- ---- ---- ---- 284.90 -.80 285.70 1945 ---- ---- ---- ---- 282.10 -.90 283.00 1950 ---- ---- ---- ---- 279.40 -.80 280.20 1955 ---- ---- ---- ---- 276.80 -.80 277.60 1960 ---- ---- ---- ---- 274.10 -.90 275.00 1965 ---- ---- ---- ---- 271.60 -.80 272.40 1970 ---- ---- ---- ---- 269.00 -.80 269.80 1975 ---- ---- ---- ---- 266.50 -.80 267.30 1980 ---- ---- ---- ---- 264.00 -.80 264.80 1985 ---- ---- ---- ---- 261.60 -.80 262.40 1990 ---- ---- ---- ---- 259.10 -.80 259.90 1995 ---- ---- ---- ---- 256.70 -.80 257.50 2000 ---- ---- ---- ---- 254.40 -.80 255.20 2005 ---- ---- ---- ---- 252.00 -.80 252.80 2010 ---- ---- ---- ---- 249.70 -.80 250.50 2015 ---- ---- ---- ---- 247.40 -.80 248.20 2020 ---- ---- ---- ---- 245.20 -.70 245.90 2025 ---- ---- ---- ---- 242.90 -.80 243.70 2030 ---- ---- ---- ---- 240.70 -.80 241.50 2035 ---- ---- ---- ---- 238.50 -.70 239.20 2040 ---- ---- ---- ---- 236.30 -.70 237.00 2045 ---- ---- ---- ---- 234.10 -.80 234.90 2050 ---- ---- ---- ---- 232.00 -.70 232.70 2055 ---- ---- ---- ---- 229.80 -.70 230.50 2060 ---- ---- ---- ---- 227.70 -.70 228.40 2065 ---- ---- ---- ---- 225.60 -.70 226.30 2070 ---- ---- ---- ---- 223.50 -.70 224.20 2075 ---- ---- ---- ---- 221.40 -.80 222.20 2080 ---- ---- ---- ---- 219.40 -.70 220.10 2085 ---- ---- ---- ---- 217.40 -.70 218.10 2090 ---- ---- ---- ---- 215.40 -.80 216.20 2095 ---- ---- ---- ---- 213.50 -.70 214.20 2100 ---- ---- ---- ---- 211.60 -.70 212.30 2105 ---- ---- ---- ---- 209.80 -.70 210.50 2110 ---- ---- ---- ---- 208.00 -.70 208.70 2115 ---- ---- ---- ---- 206.20 -.70 206.90 2120 ---- ---- ---- ---- 204.50 -.70 205.20 2125 ---- ---- ---- ---- 202.80 -.70 203.50 2130 ---- ---- ---- ---- 201.10 -.70 201.80 2135 ---- ---- ---- ---- 199.50 -.70 200.20 2140 ---- ---- ---- ---- 197.90 -.70 198.60 2145 ---- ---- ---- ---- 196.40 -.60 197.00 2150 ---- ---- ---- ---- 194.90 -.60 195.50 2155 ---- ---- ---- ---- 193.40 -.60 194.00 2160 ---- ---- ---- ---- 191.90 -.70 192.60 2165 ---- ---- ---- ---- 190.50 -.60 191.10 2170 ---- ---- ---- ---- 189.10 -.60 189.70 2175 ---- ---- ---- ---- 187.70 -.60 188.30 2180 ---- ---- ---- ---- 186.30 -.70 187.00 2185 ---- ---- ---- ---- 185.00 -.60 185.60 2190 ---- ---- ---- ---- 183.70 -.60 184.30 2195 ---- ---- ---- ---- 182.40 -.60 183.00 2200 ---- ---- ---- ---- 181.10 -.70 181.80 2205 ---- ---- ---- ---- 179.90 -.60 180.50 2210 ---- ---- ---- ---- 178.70 -.60 179.30 2215 ---- ---- ---- ---- 177.50 -.60 178.10 2220 ---- ---- ---- ---- 176.40 -.60 177.00 2225 ---- ---- ---- ---- 175.20 -.60 175.80 2230 ---- ---- ---- ---- 174.10 -.60 174.70 2235 ---- ---- ---- ---- 173.00 -.60 173.60 2240 ---- ---- ---- ---- 171.90 -.60 172.50 2245 ---- ---- ---- ---- 170.90 -.60 171.50 2250 ---- ---- ---- ---- 169.80 -.60 170.40 2255 ---- ---- ---- ---- 168.80 -.60 169.40 2260 ---- ---- ---- ---- 167.80 -.60 168.40 2265 ---- ---- ---- ---- 166.80 -.60 167.40 2270 ---- ---- ---- ---- 165.80 -.60 166.40 2275 ---- ---- ---- ---- 164.90 -.60 165.50 2280 ---- ---- ---- ---- 163.90 -.60 164.50 2285 ---- ---- ---- ---- 163.00 -.60 163.60 2290 ---- ---- ---- ---- 162.10 -.60 162.70 2295 ---- ---- ---- ---- 161.20 -.60 161.80 2300 ---- ---- ---- ---- 160.30 -.60 160.90 2305 ---- ---- ---- ---- 159.50 -.50 160.00 2310 ---- ---- ---- ---- 158.60 -.60 159.20 2315 ---- ---- ---- ---- 157.80 -.50 158.30 2320 ---- ---- ---- ---- 156.90 -.60 157.50 2325 ---- ---- ---- ---- 156.10 -.60 156.70 2330 ---- ---- ---- ---- 155.30 -.60 155.90 2335 ---- ---- ---- ---- 154.50 -.60 155.10 2340 ---- ---- ---- ---- 153.70 -.60 154.30 2345 ---- ---- ---- ---- 153.00 -.50 153.50 2350 ---- ---- ---- ---- 152.20 -.60 152.80 2355 ---- ---- ---- ---- 151.40 -.60 152.00 2360 ---- ---- ---- ---- 150.70 -.50 151.20 2365 ---- ---- ---- ---- 150.00 -.50 150.50 2370 ---- ---- ---- ---- 149.20 -.60 149.80 2375 ---- ---- ---- ---- 148.50 -.50 149.00 2380 ---- ---- ---- ---- 147.80 -.50 148.30 2385 ---- ---- ---- ---- 147.10 -.50 147.60 2390 ---- ---- ---- ---- 146.40 -.50 146.90 2395 ---- ---- ---- ---- 145.70 -.50 146.20 2400 ---- ---- ---- ---- 145.00 -.60 145.60 2410 ---- ---- ---- ---- 143.70 -.50 144.20 2420 ---- ---- ---- ---- 142.40 -.50 142.90 2425 ---- ---- ---- ---- 141.70 -.60 142.30 2430 ---- ---- ---- ---- 141.10 -.50 141.60 2440 ---- ---- ---- ---- 139.90 -.50 140.40 2450 ---- ---- ---- ---- 138.70 -.50 139.20 2460 ---- ---- ---- ---- 137.50 -.50 138.00 2470 ---- ---- ---- ---- 136.30 -.50 136.80 2475 ---- ---- ---- ---- 135.70 -.60 136.30 2480 ---- ---- ---- ---- 135.20 -.50 135.70 2490 ---- ---- ---- ---- 134.10 -.50 134.60 2500 ---- ---- ---- ---- 133.00 -.50 133.50 2525 ---- ---- ---- ---- 130.40 -.50 130.90 2550 ---- ---- ---- ---- 128.00 -.50 128.50 2575 ---- ---- ---- ---- 125.70 -.40 126.10 2600 ---- ---- ---- ---- 123.50 -.50 124.00 2625 ---- ---- ---- ---- 121.50 -.40 121.90 2650 ---- ---- ---- ---- 119.50 -.50 120.00 2675 ---- ---- ---- ---- 117.70 -.50 118.20 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 763.30 -.90 764.20 1375 ---- ---- ---- ---- 741.00 -1.00 742.00 1400 ---- ---- ---- ---- 719.10 -.90 720.00 1425 ---- ---- ---- ---- 697.40 -1.00 698.40 1450 ---- ---- ---- ---- 675.90 -1.10 677.00 1475 ---- ---- ---- ---- 654.80 -1.00 655.80 1500 ---- ---- ---- ---- 633.90 -1.10 635.00 1525 ---- ---- ---- ---- 613.30 -1.10 614.40 1530 ---- ---- ---- ---- 609.20 -1.10 610.30 1540 ---- ---- ---- ---- 601.00 -1.10 602.10 1550 ---- ---- ---- ---- 592.90 -1.10 594.00 1560 ---- ---- ---- ---- 584.80 -1.10 585.90 1570 ---- ---- ---- ---- 576.80 -1.10 577.90 1575 ---- ---- ---- ---- 572.80 -1.10 573.90 1580 ---- ---- ---- ---- 568.80 -1.10 569.90 1590 ---- ---- ---- ---- 560.90 -1.10 562.00 1600 ---- ---- ---- ---- 552.90 -1.20 554.10 1610 ---- ---- ---- ---- 545.10 -1.10 546.20 1620 ---- ---- ---- ---- 537.30 -1.10 538.40 1625 ---- ---- ---- ---- 533.40 -1.10 534.50 1630 ---- ---- ---- ---- 529.50 -1.10 530.60 1635 ---- ---- ---- ---- 525.60 -1.10 526.70 1640 ---- ---- ---- ---- 521.70 -1.20 522.90 1645 ---- ---- ---- ---- 517.90 -1.10 519.00 1650 ---- ---- ---- ---- 514.00 -1.10 515.10 1655 ---- ---- ---- ---- 510.20 -1.10 511.30 1660 ---- ---- ---- ---- 506.40 -1.10 507.50 1665 ---- ---- ---- ---- 502.60 -1.10 503.70 1670 ---- ---- ---- ---- 498.80 -1.10 499.90 1675 ---- ---- ---- ---- 495.00 -1.10 496.10 1680 ---- ---- ---- ---- 491.20 -1.10 492.30 1685 ---- ---- ---- ---- 487.40 -1.10 488.50 1690 ---- ---- ---- ---- 483.70 -1.10 484.80 1695 ---- ---- ---- ---- 479.90 -1.10 481.00 1700 ---- ---- ---- ---- 476.20 -1.10 477.30 1705 ---- ---- ---- ---- 472.40 -1.10 473.50 1710 ---- ---- ---- ---- 468.70 -1.10 469.80 1715 ---- ---- ---- ---- 465.00 -1.10 466.10 1720 ---- ---- ---- ---- 461.30 -1.10 462.40 1725 ---- ---- ---- ---- 457.60 -1.10 458.70 1730 ---- ---- ---- ---- 453.90 -1.10 455.00 1735 ---- ---- ---- ---- 450.30 -1.10 451.40 1740 ---- ---- ---- ---- 446.60 -1.10 447.70 1745 ---- ---- ---- ---- 443.00 -1.10 444.10 1750 ---- ---- ---- ---- 439.30 -1.10 440.40 1755 ---- ---- ---- ---- 435.70 -1.10 436.80 1760 ---- ---- ---- ---- 432.10 -1.10 433.20 1765 ---- ---- ---- ---- 428.50 -1.10 429.60 1770 ---- ---- ---- ---- 424.90 -1.10 426.00 1775 ---- ---- ---- ---- 421.30 -1.10 422.40 1780 ---- ---- ---- ---- 417.80 -1.00 418.80 1785 ---- ---- ---- ---- 414.20 -1.10 415.30 1790 ---- ---- ---- ---- 410.70 -1.00 411.70 1795 ---- ---- ---- ---- 407.10 -1.10 408.20 1800 ---- ---- ---- ---- 403.60 -1.10 404.70 1805 ---- ---- ---- ---- 400.10 -1.10 401.20 1810 ---- ---- ---- ---- 396.60 -1.10 397.70 1815 ---- ---- ---- ---- 393.20 -1.00 394.20 1820 ---- ---- ---- ---- 389.70 -1.00 390.70 1825 ---- ---- ---- ---- 386.30 -1.00 387.30 1830 ---- ---- ---- ---- 382.80 -1.10 383.90 1835 ---- ---- ---- ---- 379.40 -1.10 380.50 1840 ---- ---- ---- ---- 376.10 -1.00 377.10 1845 ---- ---- ---- ---- 372.70 -1.00 373.70 1850 ---- ---- ---- ---- 369.30 -1.00 370.30 1855 ---- ---- ---- ---- 366.00 -1.00 367.00 1860 ---- ---- ---- ---- 362.70 -1.00 363.70 1865 ---- ---- ---- ---- 359.40 -1.00 360.40 1870 ---- ---- ---- ---- 356.10 -1.00 357.10 1875 ---- ---- ---- ---- 352.90 -1.00 353.90 1880 ---- ---- ---- ---- 349.70 -1.00 350.70 1885 ---- ---- ---- ---- 346.50 -1.00 347.50 1890 ---- ---- ---- ---- 343.30 -1.00 344.30 1895 ---- ---- ---- ---- 340.20 -1.00 341.20 1900 ---- ---- ---- ---- 337.10 -.90 338.00 1905 ---- ---- ---- ---- 334.00 -.90 334.90 1910 ---- ---- ---- ---- 330.90 -1.00 331.90 1915 ---- ---- ---- ---- 327.90 -1.00 328.90 1920 ---- ---- ---- ---- 324.90 -.90 325.80 1925 ---- ---- ---- ---- 321.90 -1.00 322.90 1930 ---- ---- ---- ---- 319.00 -.90 319.90 1935 ---- ---- ---- ---- 316.10 -.90 317.00 1940 ---- ---- ---- ---- 313.20 -.90 314.10 1945 ---- ---- ---- ---- 310.40 -.90 311.30 1950 ---- ---- ---- ---- 307.60 -.90 308.50 1955 ---- ---- ---- ---- 304.80 -.90 305.70 1960 ---- ---- ---- ---- 302.00 -1.00 303.00 1965 ---- ---- ---- ---- 299.30 -1.00 300.30 1970 ---- ---- ---- ---- 296.70 -.90 297.60 1975 ---- ---- ---- ---- 294.10 -.90 295.00 1980 ---- ---- ---- ---- 291.50 -.90 292.40 1985 ---- ---- ---- ---- 288.90 -.90 289.80 1990 ---- ---- ---- ---- 286.40 -.90 287.30 1995 ---- ---- ---- ---- 283.90 -.90 284.80 2000 ---- ---- ---- ---- 281.50 -.80 282.30 2005 ---- ---- ---- ---- 279.00 -.90 279.90 2010 ---- ---- ---- ---- 276.60 -.90 277.50 2015 ---- ---- ---- ---- 274.30 -.80 275.10 2020 ---- ---- ---- ---- 271.90 -.90 272.80 2025 ---- ---- ---- ---- 269.60 -.90 270.50 2030 ---- ---- ---- ---- 267.30 -.90 268.20 2035 ---- ---- ---- ---- 265.10 -.80 265.90 2040 ---- ---- ---- ---- 262.80 -.90 263.70 2045 ---- ---- ---- ---- 260.60 -.90 261.50 2050 ---- ---- ---- ---- 258.40 -.90 259.30 2055 ---- ---- ---- ---- 256.20 -.90 257.10 2060 ---- ---- ---- ---- 254.10 -.80 254.90 2065 ---- ---- ---- ---- 251.90 -.90 252.80 2070 ---- ---- ---- ---- 249.80 -.80 250.60 2075 ---- ---- ---- ---- 247.70 -.80 248.50 2080 ---- ---- ---- ---- 245.60 -.80 246.40 2085 ---- ---- ---- ---- 243.50 -.80 244.30 2090 ---- ---- ---- ---- 241.40 -.80 242.20 2095 ---- ---- ---- ---- 239.40 -.80 240.20 2100 ---- ---- ---- ---- 237.40 -.80 238.20 2105 ---- ---- ---- ---- 235.40 -.80 236.20 2110 ---- ---- ---- ---- 233.40 -.80 234.20 2115 ---- ---- ---- ---- 231.50 -.80 232.30 2120 ---- ---- ---- ---- 229.60 -.80 230.40 2125 ---- ---- ---- ---- 227.80 -.80 228.60 2130 ---- ---- ---- ---- 226.00 -.70 226.70 2135 ---- ---- ---- ---- 224.20 -.80 225.00 2140 ---- ---- ---- ---- 222.50 -.80 223.30 2145 ---- ---- ---- ---- 220.80 -.80 221.60 2150 ---- ---- ---- ---- 219.20 -.70 219.90 2155 ---- ---- ---- ---- 217.60 -.70 218.30 2160 ---- ---- ---- ---- 216.00 -.70 216.70 2165 ---- ---- ---- ---- 214.40 -.80 215.20 2170 ---- ---- ---- ---- 212.90 -.80 213.70 2175 ---- ---- ---- ---- 211.50 -.70 212.20 2180 ---- ---- ---- ---- 210.00 -.70 210.70 2185 ---- ---- ---- ---- 208.60 -.70 209.30 2190 ---- ---- ---- ---- 207.20 -.70 207.90 2195 ---- ---- ---- ---- 205.80 -.80 206.60 2200 ---- ---- ---- ---- 204.50 -.70 205.20 2205 ---- ---- ---- ---- 203.20 -.70 203.90 2210 ---- ---- ---- ---- 201.90 -.70 202.60 2215 ---- ---- ---- ---- 200.60 -.80 201.40 2220 ---- ---- ---- ---- 199.40 -.70 200.10 2225 ---- ---- ---- ---- 198.20 -.70 198.90 2230 ---- ---- ---- ---- 197.00 -.70 197.70 2235 ---- ---- ---- ---- 195.90 -.60 196.50 2240 ---- ---- ---- ---- 194.70 -.70 195.40 2245 ---- ---- ---- ---- 193.60 -.70 194.30 2250 ---- ---- ---- ---- 192.50 -.70 193.20 2255 ---- ---- ---- ---- 191.40 -.70 192.10 2260 ---- ---- ---- ---- 190.40 -.60 191.00 2265 ---- ---- ---- ---- 189.30 -.70 190.00 2270 ---- ---- ---- ---- 188.30 -.70 189.00 2275 ---- ---- ---- ---- 187.30 -.70 188.00 2280 ---- ---- ---- ---- 186.30 -.70 187.00 2285 ---- ---- ---- ---- 185.40 -.60 186.00 2290 ---- ---- ---- ---- 184.40 -.70 185.10 2295 ---- ---- ---- ---- 183.50 -.60 184.10 2300 ---- ---- ---- ---- 182.60 -.60 183.20 2305 ---- ---- ---- ---- 181.70 -.60 182.30 2310 ---- ---- ---- ---- 180.80 -.60 181.40 2315 ---- ---- ---- ---- 179.90 -.70 180.60 2320 ---- ---- ---- ---- 179.10 -.60 179.70 2325 ---- ---- ---- ---- 178.20 -.70 178.90 2330 ---- ---- ---- ---- 177.40 -.70 178.10 2335 ---- ---- ---- ---- 176.60 -.60 177.20 2340 ---- ---- ---- ---- 175.80 -.60 176.40 2345 ---- ---- ---- ---- 175.00 -.60 175.60 2350 ---- ---- ---- ---- 174.20 -.70 174.90 2355 ---- ---- ---- ---- 173.50 -.60 174.10 2360 ---- ---- ---- ---- 172.70 -.60 173.30 2365 ---- ---- ---- ---- 172.00 -.60 172.60 2370 ---- ---- ---- ---- 171.20 -.60 171.80 2375 ---- ---- ---- ---- 170.50 -.60 171.10 2380 ---- ---- ---- ---- 169.80 -.60 170.40 2385 ---- ---- ---- ---- 169.10 -.60 169.70 2390 ---- ---- ---- ---- 168.40 -.60 169.00 2400 ---- ---- ---- ---- 167.00 -.60 167.60 2410 ---- ---- ---- ---- 165.60 -.60 166.20 2420 ---- ---- ---- ---- 164.30 -.60 164.90 2425 ---- ---- ---- ---- 163.70 -.60 164.30 2430 ---- ---- ---- ---- 163.00 -.60 163.60 2440 ---- ---- ---- ---- 161.80 -.50 162.30 2450 ---- ---- ---- ---- 160.50 -.60 161.10 2460 ---- ---- ---- ---- 159.30 -.60 159.90 2470 ---- ---- ---- ---- 158.10 -.60 158.70 2475 ---- ---- ---- ---- 157.60 -.60 158.20 2480 ---- ---- ---- ---- 157.00 -.60 157.60 2500 ---- ---- ---- ---- 154.80 -.60 155.40 2525 ---- ---- ---- ---- 152.20 -.50 152.70 2550 ---- ---- ---- ---- 149.70 -.60 150.30 2575 ---- ---- ---- ---- 147.40 -.50 147.90 2600 ---- ---- ---- ---- 145.20 -.50 145.70 2625 ---- ---- ---- ---- 143.10 -.60 143.70 2650 ---- ---- ---- ---- 141.20 -.50 141.70 2675 ---- ---- ---- ---- 139.30 -.60 139.90 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 780.10 -1.00 781.10 1375 ---- ---- ---- ---- 758.20 -1.00 759.20 1400 ---- ---- ---- ---- 736.60 -1.00 737.60 1425 ---- ---- ---- ---- 715.20 -1.10 716.30 1450 ---- ---- ---- ---- 694.10 -1.10 695.20 1475 ---- ---- ---- ---- 673.30 -1.10 674.40 1500 ---- ---- ---- ---- 652.70 -1.10 653.80 1525 ---- ---- ---- ---- 632.30 -1.20 633.50 1550 ---- ---- ---- ---- 612.20 -1.20 613.40 1560 ---- ---- ---- ---- 604.20 -1.20 605.40 1570 ---- ---- ---- ---- 596.30 -1.20 597.50 1575 ---- ---- ---- ---- 592.40 -1.20 593.60 1580 ---- ---- ---- ---- 588.40 -1.20 589.60 1590 ---- ---- ---- ---- 580.60 -1.20 581.80 1600 ---- ---- ---- ---- 572.70 -1.30 574.00 1610 ---- ---- ---- ---- 565.00 -1.20 566.20 1620 ---- ---- ---- ---- 557.20 -1.20 558.40 1625 ---- ---- ---- ---- 553.40 -1.20 554.60 1630 ---- ---- ---- ---- 549.50 -1.20 550.70 1640 ---- ---- ---- ---- 541.90 -1.20 543.10 1650 ---- ---- ---- ---- 534.30 -1.20 535.50 1655 ---- ---- ---- ---- 530.50 -1.20 531.70 1660 ---- ---- ---- ---- 526.70 -1.20 527.90 1665 ---- ---- ---- ---- 522.90 -1.20 524.10 1670 ---- ---- ---- ---- 519.10 -1.20 520.30 1675 ---- ---- ---- ---- 515.40 -1.20 516.60 1680 ---- ---- ---- ---- 511.60 -1.20 512.80 1685 ---- ---- ---- ---- 507.90 -1.20 509.10 1690 ---- ---- ---- ---- 504.20 -1.20 505.40 1695 ---- ---- ---- ---- 500.40 -1.20 501.60 1700 ---- ---- ---- ---- 496.70 -1.20 497.90 1705 ---- ---- ---- ---- 493.00 -1.20 494.20 1710 ---- ---- ---- ---- 489.40 -1.10 490.50 1715 ---- ---- ---- ---- 485.70 -1.20 486.90 1720 ---- ---- ---- ---- 482.00 -1.20 483.20 1725 ---- ---- ---- ---- 478.40 -1.10 479.50 1730 ---- ---- ---- ---- 474.70 -1.20 475.90 1735 ---- ---- ---- ---- 471.10 -1.10 472.20 1740 ---- ---- ---- ---- 467.40 -1.20 468.60 1745 ---- ---- ---- ---- 463.80 -1.20 465.00 1750 ---- ---- ---- ---- 460.20 -1.20 461.40 1755 ---- ---- ---- ---- 456.60 -1.20 457.80 1760 ---- ---- ---- ---- 453.00 -1.20 454.20 1765 ---- ---- ---- ---- 449.40 -1.20 450.60 1770 ---- ---- ---- ---- 445.90 -1.10 447.00 1775 ---- ---- ---- ---- 442.30 -1.20 443.50 1780 ---- ---- ---- ---- 438.80 -1.10 439.90 1785 ---- ---- ---- ---- 435.20 -1.20 436.40 1790 ---- ---- ---- ---- 431.70 -1.10 432.80 1795 ---- ---- ---- ---- 428.20 -1.10 429.30 1800 ---- ---- ---- ---- 424.70 -1.10 425.80 1805 ---- ---- ---- ---- 421.20 -1.10 422.30 1810 ---- ---- ---- ---- 417.70 -1.10 418.80 1815 ---- ---- ---- ---- 414.20 -1.20 415.40 1820 ---- ---- ---- ---- 410.80 -1.10 411.90 1825 ---- ---- ---- ---- 407.40 -1.10 408.50 1830 ---- ---- ---- ---- 403.90 -1.10 405.00 1835 ---- ---- ---- ---- 400.50 -1.10 401.60 1840 ---- ---- ---- ---- 397.10 -1.10 398.20 1845 ---- ---- ---- ---- 393.80 -1.10 394.90 1850 ---- ---- ---- ---- 390.40 -1.10 391.50 1855 ---- ---- ---- ---- 387.10 -1.10 388.20 1860 ---- ---- ---- ---- 383.80 -1.10 384.90 1865 ---- ---- ---- ---- 380.50 -1.10 381.60 1870 ---- ---- ---- ---- 377.20 -1.10 378.30 1875 ---- ---- ---- ---- 373.90 -1.10 375.00 1880 ---- ---- ---- ---- 370.70 -1.10 371.80 1885 ---- ---- ---- ---- 367.50 -1.10 368.60 1890 ---- ---- ---- ---- 364.30 -1.10 365.40 1895 ---- ---- ---- ---- 361.20 -1.00 362.20 1900 ---- ---- ---- ---- 358.00 -1.10 359.10 1905 ---- ---- ---- ---- 354.90 -1.10 356.00 1910 ---- ---- ---- ---- 351.80 -1.10 352.90 1915 ---- ---- ---- ---- 348.80 -1.00 349.80 1920 ---- ---- ---- ---- 345.70 -1.10 346.80 1925 ---- ---- ---- ---- 342.70 -1.10 343.80 1930 ---- ---- ---- ---- 339.80 -1.00 340.80 1935 ---- ---- ---- ---- 336.80 -1.10 337.90 1940 ---- ---- ---- ---- 333.90 -1.00 334.90 1945 ---- ---- ---- ---- 331.10 -1.00 332.10 1950 ---- ---- ---- ---- 328.20 -1.00 329.20 1955 ---- ---- ---- ---- 325.40 -1.00 326.40 1960 ---- ---- ---- ---- 322.60 -1.00 323.60 1965 ---- ---- ---- ---- 319.90 -1.00 320.90 1970 ---- ---- ---- ---- 317.20 -1.00 318.20 1975 ---- ---- ---- ---- 314.50 -1.00 315.50 1980 ---- ---- ---- ---- 311.90 -1.00 312.90 1985 ---- ---- ---- ---- 309.30 -1.00 310.30 1990 ---- ---- ---- ---- 306.70 -1.00 307.70 1995 ---- ---- ---- ---- 304.20 -1.00 305.20 2000 ---- ---- ---- ---- 301.70 -1.00 302.70 2005 ---- ---- ---- ---- 299.30 -.90 300.20 2010 ---- ---- ---- ---- 296.90 -.90 297.80 2015 ---- ---- ---- ---- 294.50 -.90 295.40 2020 ---- ---- ---- ---- 292.10 -1.00 293.10 2025 ---- ---- ---- ---- 289.80 -.90 290.70 2030 ---- ---- ---- ---- 287.50 -.90 288.40 2035 ---- ---- ---- ---- 285.20 -.90 286.10 2040 ---- ---- ---- ---- 283.00 -.90 283.90 2045 ---- ---- ---- ---- 280.70 -.90 281.60 2050 ---- ---- ---- ---- 278.50 -.90 279.40 2055 ---- ---- ---- ---- 276.30 -.90 277.20 2060 ---- ---- ---- ---- 274.20 -.90 275.10 2065 ---- ---- ---- ---- 272.00 -.90 272.90 2070 ---- ---- ---- ---- 269.90 -.90 270.80 2075 ---- ---- ---- ---- 267.80 -.90 268.70 2080 ---- ---- ---- ---- 265.70 -.80 266.50 2085 ---- ---- ---- ---- 263.60 -.80 264.40 2090 ---- ---- ---- ---- 261.50 -.90 262.40 2095 ---- ---- ---- ---- 259.40 -.90 260.30 2100 ---- ---- ---- ---- 257.40 -.90 258.30 2105 ---- ---- ---- ---- 255.40 -.80 256.20 2110 ---- ---- ---- ---- 253.40 -.80 254.20 2115 ---- ---- ---- ---- 251.40 -.90 252.30 2120 ---- ---- ---- ---- 249.50 -.80 250.30 2125 ---- ---- ---- ---- 247.60 -.80 248.40 2130 ---- ---- ---- ---- 245.70 -.90 246.60 2135 ---- ---- ---- ---- 243.90 -.80 244.70 2140 ---- ---- ---- ---- 242.10 -.90 243.00 2145 ---- ---- ---- ---- 240.40 -.80 241.20 2150 ---- ---- ---- ---- 238.70 -.80 239.50 2155 ---- ---- ---- ---- 237.00 -.90 237.90 2160 ---- ---- ---- ---- 235.40 -.80 236.20 2165 ---- ---- ---- ---- 233.80 -.90 234.70 2170 ---- ---- ---- ---- 232.30 -.80 233.10 2175 ---- ---- ---- ---- 230.80 -.80 231.60 2180 ---- ---- ---- ---- 229.30 -.80 230.10 2185 ---- ---- ---- ---- 227.90 -.80 228.70 2190 ---- ---- ---- ---- 226.40 -.80 227.20 2195 ---- ---- ---- ---- 225.10 -.70 225.80 2200 ---- ---- ---- ---- 223.70 -.80 224.50 2205 ---- ---- ---- ---- 222.40 -.70 223.10 2210 ---- ---- ---- ---- 221.10 -.70 221.80 2215 ---- ---- ---- ---- 219.80 -.80 220.60 2220 ---- ---- ---- ---- 218.50 -.80 219.30 2225 ---- ---- ---- ---- 217.30 -.80 218.10 2230 ---- ---- ---- ---- 216.10 -.80 216.90 2235 ---- ---- ---- ---- 214.90 -.80 215.70 2240 ---- ---- ---- ---- 213.80 -.70 214.50 2245 ---- ---- ---- ---- 212.60 -.80 213.40 2250 ---- ---- ---- ---- 211.50 -.80 212.30 2255 ---- ---- ---- ---- 210.40 -.80 211.20 2260 ---- ---- ---- ---- 209.40 -.70 210.10 2265 ---- ---- ---- ---- 208.30 -.80 209.10 2270 ---- ---- ---- ---- 207.30 -.70 208.00 2275 ---- ---- ---- ---- 206.30 -.70 207.00 2280 ---- ---- ---- ---- 205.30 -.70 206.00 2285 ---- ---- ---- ---- 204.30 -.80 205.10 2290 ---- ---- ---- ---- 203.40 -.70 204.10 2295 ---- ---- ---- ---- 202.40 -.80 203.20 2300 ---- ---- ---- ---- 201.50 -.80 202.30 2305 ---- ---- ---- ---- 200.60 -.80 201.40 2310 ---- ---- ---- ---- 199.80 -.70 200.50 2315 ---- ---- ---- ---- 198.90 -.70 199.60 2320 ---- ---- ---- ---- 198.00 -.80 198.80 2325 ---- ---- ---- ---- 197.20 -.70 197.90 2330 ---- ---- ---- ---- 196.40 -.70 197.10 2335 ---- ---- ---- ---- 195.60 -.70 196.30 2340 ---- ---- ---- ---- 194.80 -.70 195.50 2345 ---- ---- ---- ---- 194.00 -.70 194.70 2350 ---- ---- ---- ---- 193.20 -.70 193.90 2355 ---- ---- ---- ---- 192.50 -.70 193.20 2360 ---- ---- ---- ---- 191.70 -.70 192.40 2365 ---- ---- ---- ---- 191.00 -.70 191.70 2370 ---- ---- ---- ---- 190.20 -.80 191.00 2375 ---- ---- ---- ---- 189.50 -.70 190.20 2380 ---- ---- ---- ---- 188.80 -.70 189.50 2385 ---- ---- ---- ---- 188.10 -.70 188.80 2390 ---- ---- ---- ---- 187.40 -.70 188.10 2395 ---- ---- ---- ---- 186.70 -.70 187.40 2400 ---- ---- ---- ---- 186.10 -.70 186.80 2410 ---- ---- ---- ---- 184.70 -.70 185.40 2420 ---- ---- ---- ---- 183.40 -.70 184.10 2425 ---- ---- ---- ---- 182.80 -.70 183.50 2430 ---- ---- ---- ---- 182.20 -.60 182.80 2440 ---- ---- ---- ---- 180.90 -.70 181.60 2450 ---- ---- ---- ---- 179.70 -.70 180.40 2460 ---- ---- ---- ---- 178.50 -.70 179.20 2470 ---- ---- ---- ---- 177.40 -.70 178.10 2475 ---- ---- ---- ---- 176.80 -.70 177.50 2480 ---- ---- ---- ---- 176.30 -.60 176.90 2490 ---- ---- ---- ---- 175.20 -.60 175.80 2500 ---- ---- ---- ---- 174.10 -.60 174.70 2525 ---- ---- ---- ---- 171.50 -.70 172.20 2550 ---- ---- ---- ---- 169.10 -.60 169.70 2575 ---- ---- ---- ---- 166.80 -.60 167.40 2600 ---- ---- ---- ---- 164.70 -.60 165.30 2625 ---- ---- ---- ---- 162.60 -.70 163.30 2650 ---- ---- ---- ---- 160.80 -.60 161.40 2675 ---- ---- ---- ---- 159.00 -.60 159.60 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 782.80 -1.10 783.90 1400 ---- ---- ---- ---- 761.40 -1.10 762.50 1425 ---- ---- ---- ---- 740.30 -1.10 741.40 1450 ---- ---- ---- ---- 719.40 -1.20 720.60 1475 ---- ---- ---- ---- 698.70 -1.30 700.00 1500 ---- ---- ---- ---- 678.30 -1.30 679.60 1525 ---- ---- ---- ---- 658.20 -1.30 659.50 1550 ---- ---- ---- ---- 638.30 -1.30 639.60 1570 ---- ---- ---- ---- 622.50 -1.30 623.80 1575 ---- ---- ---- ---- 618.60 -1.30 619.90 1580 ---- ---- ---- ---- 614.70 -1.30 616.00 1590 ---- ---- ---- ---- 606.90 -1.30 608.20 1600 ---- ---- ---- ---- 599.10 -1.30 600.40 1610 ---- ---- ---- ---- 591.40 -1.30 592.70 1620 ---- ---- ---- ---- 583.70 -1.30 585.00 1625 ---- ---- ---- ---- 579.90 -1.30 581.20 1630 ---- ---- ---- ---- 576.10 -1.30 577.40 1640 ---- ---- ---- ---- 568.50 -1.30 569.80 1650 ---- ---- ---- ---- 560.90 -1.30 562.20 1660 ---- ---- ---- ---- 553.30 -1.30 554.60 1670 ---- ---- ---- ---- 545.80 -1.30 547.10 1675 ---- ---- ---- ---- 542.10 -1.30 543.40 1680 ---- ---- ---- ---- 538.40 -1.30 539.70 1685 ---- ---- ---- ---- 534.60 -1.30 535.90 1690 ---- ---- ---- ---- 530.90 -1.30 532.20 1695 ---- ---- ---- ---- 527.20 -1.30 528.50 1700 ---- ---- ---- ---- 523.50 -1.30 524.80 1705 ---- ---- ---- ---- 519.90 -1.30 521.20 1710 ---- ---- ---- ---- 516.20 -1.30 517.50 1715 ---- ---- ---- ---- 512.50 -1.30 513.80 1720 ---- ---- ---- ---- 508.90 -1.30 510.20 1725 ---- ---- ---- ---- 505.20 -1.30 506.50 1730 ---- ---- ---- ---- 501.60 -1.30 502.90 1735 ---- ---- ---- ---- 498.00 -1.20 499.20 1740 ---- ---- ---- ---- 494.30 -1.30 495.60 1745 ---- ---- ---- ---- 490.70 -1.30 492.00 1750 ---- ---- ---- ---- 487.10 -1.30 488.40 1755 ---- ---- ---- ---- 483.50 -1.30 484.80 1760 ---- ---- ---- ---- 480.00 -1.20 481.20 1765 ---- ---- ---- ---- 476.40 -1.20 477.60 1770 ---- ---- ---- ---- 472.80 -1.30 474.10 1775 ---- ---- ---- ---- 469.30 -1.20 470.50 1780 ---- ---- ---- ---- 465.70 -1.30 467.00 1785 ---- ---- ---- ---- 462.20 -1.20 463.40 1790 ---- ---- ---- ---- 458.70 -1.20 459.90 1795 ---- ---- ---- ---- 455.10 -1.30 456.40 1800 ---- ---- ---- ---- 451.60 -1.30 452.90 1805 ---- ---- ---- ---- 448.10 -1.30 449.40 1810 ---- ---- ---- ---- 444.60 -1.30 445.90 1815 ---- ---- ---- ---- 441.20 -1.20 442.40 1820 ---- ---- ---- ---- 437.70 -1.20 438.90 1825 ---- ---- ---- ---- 434.20 -1.30 435.50 1830 ---- ---- ---- ---- 430.80 -1.20 432.00 1835 ---- ---- ---- ---- 427.40 -1.20 428.60 1840 ---- ---- ---- ---- 424.00 -1.20 425.20 1845 ---- ---- ---- ---- 420.60 -1.20 421.80 1850 ---- ---- ---- ---- 417.20 -1.20 418.40 1855 ---- ---- ---- ---- 413.80 -1.20 415.00 1860 ---- ---- ---- ---- 410.40 -1.20 411.60 1865 ---- ---- ---- ---- 407.10 -1.20 408.30 1870 ---- ---- ---- ---- 403.80 -1.20 405.00 1875 ---- ---- ---- ---- 400.50 -1.20 401.70 1880 ---- ---- ---- ---- 397.20 -1.20 398.40 1885 ---- ---- ---- ---- 393.90 -1.20 395.10 1890 ---- ---- ---- ---- 390.70 -1.20 391.90 1895 ---- ---- ---- ---- 387.50 -1.10 388.60 1900 ---- ---- ---- ---- 384.30 -1.10 385.40 1905 ---- ---- ---- ---- 381.10 -1.20 382.30 1910 ---- ---- ---- ---- 378.00 -1.10 379.10 1915 ---- ---- ---- ---- 374.80 -1.20 376.00 1920 ---- ---- ---- ---- 371.70 -1.20 372.90 1925 ---- ---- ---- ---- 368.60 -1.20 369.80 1930 ---- ---- ---- ---- 365.60 -1.10 366.70 1935 ---- ---- ---- ---- 362.60 -1.10 363.70 1940 ---- ---- ---- ---- 359.60 -1.10 360.70 1945 ---- ---- ---- ---- 356.60 -1.10 357.70 1950 ---- ---- ---- ---- 353.70 -1.10 354.80 1955 ---- ---- ---- ---- 350.80 -1.10 351.90 1960 ---- ---- ---- ---- 347.90 -1.10 349.00 1965 ---- ---- ---- ---- 345.00 -1.10 346.10 1970 ---- ---- ---- ---- 342.20 -1.10 343.30 1975 ---- ---- ---- ---- 339.50 -1.00 340.50 1980 ---- ---- ---- ---- 336.70 -1.10 337.80 1985 ---- ---- ---- ---- 334.00 -1.10 335.10 1990 ---- ---- ---- ---- 331.30 -1.10 332.40 1995 ---- ---- ---- ---- 328.70 -1.10 329.80 2000 ---- ---- ---- ---- 326.10 -1.10 327.20 2005 ---- ---- ---- ---- 323.60 -1.00 324.60 2010 ---- ---- ---- ---- 321.00 -1.10 322.10 2015 ---- ---- ---- ---- 318.60 -1.00 319.60 2020 ---- ---- ---- ---- 316.10 -1.10 317.20 2025 ---- ---- ---- ---- 313.70 -1.00 314.70 2030 ---- ---- ---- ---- 311.30 -1.10 312.40 2035 ---- ---- ---- ---- 309.00 -1.00 310.00 2040 ---- ---- ---- ---- 306.70 -1.00 307.70 2045 ---- ---- ---- ---- 304.40 -1.00 305.40 2050 ---- ---- ---- ---- 302.10 -1.00 303.10 2055 ---- ---- ---- ---- 299.90 -1.00 300.90 2060 ---- ---- ---- ---- 297.60 -1.00 298.60 2065 ---- ---- ---- ---- 295.50 -1.00 296.50 2070 ---- ---- ---- ---- 293.30 -1.00 294.30 2075 ---- ---- ---- ---- 291.10 -1.00 292.10 2080 ---- ---- ---- ---- 289.00 -1.00 290.00 2085 ---- ---- ---- ---- 286.90 -1.00 287.90 2090 ---- ---- ---- ---- 284.80 -1.00 285.80 2095 ---- ---- ---- ---- 282.70 -1.00 283.70 2100 ---- ---- ---- ---- 280.60 -1.00 281.60 2105 ---- ---- ---- ---- 278.60 -.90 279.50 2110 ---- ---- ---- ---- 276.50 -1.00 277.50 2115 ---- ---- ---- ---- 274.50 -.90 275.40 2120 ---- ---- ---- ---- 272.50 -.90 273.40 2125 ---- ---- ---- ---- 270.50 -.90 271.40 2130 ---- ---- ---- ---- 268.50 -1.00 269.50 2135 ---- ---- ---- ---- 266.60 -.90 267.50 2140 ---- ---- ---- ---- 264.70 -.90 265.60 2145 ---- ---- ---- ---- 262.80 -.90 263.70 2150 ---- ---- ---- ---- 261.00 -.90 261.90 2155 ---- ---- ---- ---- 259.20 -.90 260.10 2160 ---- ---- ---- ---- 257.50 -.90 258.40 2165 ---- ---- ---- ---- 255.70 -1.00 256.70 2170 ---- ---- ---- ---- 254.10 -.90 255.00 2175 ---- ---- ---- ---- 252.50 -.90 253.40 2180 ---- ---- ---- ---- 250.90 -.90 251.80 2185 ---- ---- ---- ---- 249.30 -.90 250.20 2190 ---- ---- ---- ---- 247.80 -.90 248.70 2195 ---- ---- ---- ---- 246.30 -.90 247.20 2200 ---- ---- ---- ---- 244.90 -.90 245.80 2205 ---- ---- ---- ---- 243.50 -.90 244.40 2210 ---- ---- ---- ---- 242.10 -.90 243.00 2215 ---- ---- ---- ---- 240.80 -.80 241.60 2220 ---- ---- ---- ---- 239.40 -.90 240.30 2225 ---- ---- ---- ---- 238.10 -.90 239.00 2230 ---- ---- ---- ---- 236.90 -.80 237.70 2235 ---- ---- ---- ---- 235.60 -.90 236.50 2240 ---- ---- ---- ---- 234.40 -.90 235.30 2245 ---- ---- ---- ---- 233.20 -.90 234.10 2250 ---- ---- ---- ---- 232.00 -.90 232.90 2255 ---- ---- ---- ---- 230.90 -.90 231.80 2260 ---- ---- ---- ---- 229.80 -.80 230.60 2265 ---- ---- ---- ---- 228.70 -.80 229.50 2270 ---- ---- ---- ---- 227.60 -.90 228.50 2275 ---- ---- ---- ---- 226.60 -.80 227.40 2280 ---- ---- ---- ---- 225.50 -.90 226.40 2285 ---- ---- ---- ---- 224.50 -.90 225.40 2290 ---- ---- ---- ---- 223.60 -.80 224.40 2295 ---- ---- ---- ---- 222.60 -.80 223.40 2300 ---- ---- ---- ---- 221.60 -.90 222.50 2305 ---- ---- ---- ---- 220.70 -.80 221.50 2310 ---- ---- ---- ---- 219.80 -.80 220.60 2315 ---- ---- ---- ---- 218.90 -.80 219.70 2320 ---- ---- ---- ---- 218.00 -.80 218.80 2325 ---- ---- ---- ---- 217.20 -.80 218.00 2330 ---- ---- ---- ---- 216.30 -.80 217.10 2335 ---- ---- ---- ---- 215.50 -.80 216.30 2340 ---- ---- ---- ---- 214.70 -.80 215.50 2345 ---- ---- ---- ---- 213.90 -.80 214.70 2350 ---- ---- ---- ---- 213.10 -.80 213.90 2355 ---- ---- ---- ---- 212.30 -.80 213.10 2360 ---- ---- ---- ---- 211.60 -.80 212.40 2365 ---- ---- ---- ---- 210.80 -.80 211.60 2370 ---- ---- ---- ---- 210.10 -.80 210.90 2375 ---- ---- ---- ---- 209.40 -.80 210.20 2380 ---- ---- ---- ---- 208.70 -.70 209.40 2385 ---- ---- ---- ---- 208.00 -.70 208.70 2390 ---- ---- ---- ---- 207.30 -.70 208.00 2395 ---- ---- ---- ---- 206.60 -.80 207.40 2400 ---- ---- ---- ---- 205.90 -.80 206.70 2405 ---- ---- ---- ---- 205.20 -.80 206.00 2410 ---- ---- ---- ---- 204.60 -.80 205.40 2415 ---- ---- ---- ---- 203.90 -.80 204.70 2420 ---- ---- ---- ---- 203.30 -.80 204.10 2425 ---- ---- ---- ---- 202.70 -.70 203.40 2430 ---- ---- ---- ---- 202.00 -.80 202.80 2440 ---- ---- ---- ---- 200.80 -.80 201.60 2450 ---- ---- ---- ---- 199.60 -.80 200.40 2460 ---- ---- ---- ---- 198.40 -.80 199.20 2470 ---- ---- ---- ---- 197.30 -.70 198.00 2475 ---- ---- ---- ---- 196.70 -.80 197.50 2480 ---- ---- ---- ---- 196.10 -.80 196.90 2490 ---- ---- ---- ---- 195.10 -.70 195.80 2500 ---- ---- ---- ---- 194.00 -.70 194.70 2510 ---- ---- ---- ---- 193.00 -.70 193.70 2525 ---- ---- ---- ---- 191.40 -.80 192.20 2550 ---- ---- ---- ---- 189.00 -.80 189.80 2575 ---- ---- ---- ---- 186.80 -.70 187.50 2600 ---- ---- ---- ---- 184.70 -.70 185.40 2625 ---- ---- ---- ---- 182.70 -.70 183.40 2650 ---- ---- ---- ---- 180.80 -.70 181.50 2675 ---- ---- ---- ---- 179.10 -.70 179.80 2700 ---- ---- ---- ---- 177.40 -.70 178.10 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 776.00 -1.20 777.20 1425 ---- ---- ---- ---- 755.20 -1.20 756.40 1450 ---- ---- ---- ---- 734.50 -1.30 735.80 1475 ---- ---- ---- ---- 714.20 -1.30 715.50 1500 ---- ---- ---- ---- 694.00 -1.40 695.40 1525 ---- ---- ---- ---- 674.10 -1.30 675.40 1550 ---- ---- ---- ---- 654.40 -1.40 655.80 1575 ---- ---- ---- ---- 634.90 -1.40 636.30 1580 ---- ---- ---- ---- 631.00 -1.40 632.40 1590 ---- ---- ---- ---- 623.30 -1.40 624.70 1600 ---- ---- ---- ---- 615.70 -1.30 617.00 1610 ---- ---- ---- ---- 608.00 -1.40 609.40 1620 ---- ---- ---- ---- 600.40 -1.40 601.80 1625 ---- ---- ---- ---- 596.60 -1.40 598.00 1630 ---- ---- ---- ---- 592.80 -1.40 594.20 1640 ---- ---- ---- ---- 585.30 -1.40 586.70 1650 ---- ---- ---- ---- 577.80 -1.40 579.20 1660 ---- ---- ---- ---- 570.30 -1.40 571.70 1670 ---- ---- ---- ---- 562.90 -1.40 564.30 1675 ---- ---- ---- ---- 559.20 -1.30 560.50 1680 ---- ---- ---- ---- 555.50 -1.40 556.90 1685 ---- ---- ---- ---- 551.80 -1.40 553.20 1690 ---- ---- ---- ---- 548.10 -1.40 549.50 1695 ---- ---- ---- ---- 544.40 -1.40 545.80 1700 ---- ---- ---- ---- 540.80 -1.30 542.10 1705 ---- ---- ---- ---- 537.10 -1.40 538.50 1710 ---- ---- ---- ---- 533.50 -1.30 534.80 1715 ---- ---- ---- ---- 529.80 -1.40 531.20 1720 ---- ---- ---- ---- 526.20 -1.40 527.60 1725 ---- ---- ---- ---- 522.60 -1.30 523.90 1730 ---- ---- ---- ---- 519.00 -1.30 520.30 1735 ---- ---- ---- ---- 515.40 -1.30 516.70 1740 ---- ---- ---- ---- 511.80 -1.30 513.10 1745 ---- ---- ---- ---- 508.20 -1.30 509.50 1750 ---- ---- ---- ---- 504.60 -1.40 506.00 1755 ---- ---- ---- ---- 501.00 -1.40 502.40 1760 ---- ---- ---- ---- 497.50 -1.30 498.80 1765 ---- ---- ---- ---- 493.90 -1.40 495.30 1770 ---- ---- ---- ---- 490.40 -1.30 491.70 1775 ---- ---- ---- ---- 486.90 -1.30 488.20 1780 ---- ---- ---- ---- 483.30 -1.40 484.70 1785 ---- ---- ---- ---- 479.80 -1.30 481.10 1790 ---- ---- ---- ---- 476.30 -1.30 477.60 1795 ---- ---- ---- ---- 472.80 -1.30 474.10 1800 ---- ---- ---- ---- 469.30 -1.30 470.60 1805 ---- ---- ---- ---- 465.80 -1.40 467.20 1810 ---- ---- ---- ---- 462.40 -1.30 463.70 1815 ---- ---- ---- ---- 458.90 -1.30 460.20 1820 ---- ---- ---- ---- 455.50 -1.30 456.80 1825 ---- ---- ---- ---- 452.00 -1.30 453.30 1830 ---- ---- ---- ---- 448.60 -1.30 449.90 1835 ---- ---- ---- ---- 445.20 -1.20 446.40 1840 ---- ---- ---- ---- 441.70 -1.30 443.00 1845 ---- ---- ---- ---- 438.30 -1.30 439.60 1850 ---- ---- ---- ---- 435.00 -1.20 436.20 1855 ---- ---- ---- ---- 431.60 -1.30 432.90 1860 ---- ---- ---- ---- 428.20 -1.30 429.50 1865 ---- ---- ---- ---- 424.90 -1.30 426.20 1870 ---- ---- ---- ---- 421.60 -1.20 422.80 1875 ---- ---- ---- ---- 418.30 -1.20 419.50 1880 ---- ---- ---- ---- 415.00 -1.20 416.20 1885 ---- ---- ---- ---- 411.70 -1.20 412.90 1890 ---- ---- ---- ---- 408.50 -1.20 409.70 1895 ---- ---- ---- ---- 405.20 -1.30 406.50 1900 ---- ---- ---- ---- 402.00 -1.20 403.20 1905 ---- ---- ---- ---- 398.80 -1.20 400.00 1910 ---- ---- ---- ---- 395.60 -1.30 396.90 1915 ---- ---- ---- ---- 392.50 -1.20 393.70 1920 ---- ---- ---- ---- 389.40 -1.20 390.60 1925 ---- ---- ---- ---- 386.30 -1.20 387.50 1930 ---- ---- ---- ---- 383.20 -1.20 384.40 1935 ---- ---- ---- ---- 380.20 -1.10 381.30 1940 ---- ---- ---- ---- 377.10 -1.20 378.30 1945 ---- ---- ---- ---- 374.10 -1.20 375.30 1950 ---- ---- ---- ---- 371.20 -1.20 372.40 1955 ---- ---- ---- ---- 368.20 -1.20 369.40 1960 ---- ---- ---- ---- 365.30 -1.20 366.50 1965 ---- ---- ---- ---- 362.50 -1.10 363.60 1970 ---- ---- ---- ---- 359.60 -1.20 360.80 1975 ---- ---- ---- ---- 356.80 -1.20 358.00 1980 ---- ---- ---- ---- 354.00 -1.20 355.20 1985 ---- ---- ---- ---- 351.30 -1.10 352.40 1990 ---- ---- ---- ---- 348.60 -1.10 349.70 1995 ---- ---- ---- ---- 345.90 -1.10 347.00 2000 ---- ---- ---- ---- 343.30 -1.10 344.40 2005 ---- ---- ---- ---- 340.70 -1.10 341.80 2010 ---- ---- ---- ---- 338.10 -1.10 339.20 2015 ---- ---- ---- ---- 335.60 -1.10 336.70 2020 ---- ---- ---- ---- 333.10 -1.10 334.20 2025 ---- ---- ---- ---- 330.70 -1.10 331.80 2030 ---- ---- ---- ---- 328.20 -1.10 329.30 2035 ---- ---- ---- ---- 325.90 -1.10 327.00 2040 ---- ---- ---- ---- 323.50 -1.10 324.60 2045 ---- ---- ---- ---- 321.20 -1.10 322.30 2050 ---- ---- ---- ---- 318.90 -1.10 320.00 2055 ---- ---- ---- ---- 316.70 -1.00 317.70 2060 ---- ---- ---- ---- 314.40 -1.10 315.50 2065 ---- ---- ---- ---- 312.20 -1.10 313.30 2070 ---- ---- ---- ---- 310.10 -1.00 311.10 2075 ---- ---- ---- ---- 307.90 -1.10 309.00 2080 ---- ---- ---- ---- 305.80 -1.00 306.80 2085 ---- ---- ---- ---- 303.70 -1.00 304.70 2090 ---- ---- ---- ---- 301.60 -1.00 302.60 2095 ---- ---- ---- ---- 299.50 -1.00 300.50 2100 ---- ---- ---- ---- 297.40 -1.00 298.40 2105 ---- ---- ---- ---- 295.40 -1.00 296.40 2110 ---- ---- ---- ---- 293.30 -1.00 294.30 2115 ---- ---- ---- ---- 291.30 -1.00 292.30 2120 ---- ---- ---- ---- 289.30 -1.00 290.30 2125 ---- ---- ---- ---- 287.30 -1.00 288.30 2130 ---- ---- ---- ---- 285.30 -1.00 286.30 2135 ---- ---- ---- ---- 283.30 -1.00 284.30 2140 ---- ---- ---- ---- 281.40 -1.00 282.40 2145 ---- ---- ---- ---- 279.50 -1.00 280.50 2150 ---- ---- ---- ---- 277.60 -1.00 278.60 2155 ---- ---- ---- ---- 275.80 -1.00 276.80 2160 ---- ---- ---- ---- 274.00 -.90 274.90 2165 ---- ---- ---- ---- 272.20 -1.00 273.20 2170 ---- ---- ---- ---- 270.50 -1.00 271.50 2175 ---- ---- ---- ---- 268.80 -1.00 269.80 2180 ---- ---- ---- ---- 267.20 -1.00 268.20 2185 ---- ---- ---- ---- 265.60 -1.00 266.60 2190 ---- ---- ---- ---- 264.00 -1.00 265.00 2195 ---- ---- ---- ---- 262.50 -1.00 263.50 2200 ---- ---- ---- ---- 261.10 -.90 262.00 2205 ---- ---- ---- ---- 259.60 -1.00 260.60 2210 ---- ---- ---- ---- 258.20 -.90 259.10 2215 ---- ---- ---- ---- 256.80 -1.00 257.80 2220 ---- ---- ---- ---- 255.50 -.90 256.40 2225 ---- ---- ---- ---- 254.20 -.90 255.10 2230 ---- ---- ---- ---- 252.90 -.90 253.80 2235 ---- ---- ---- ---- 251.60 -1.00 252.60 2240 ---- ---- ---- ---- 250.40 -.90 251.30 2245 ---- ---- ---- ---- 249.20 -.90 250.10 2250 ---- ---- ---- ---- 248.00 -.90 248.90 2255 ---- ---- ---- ---- 246.90 -.90 247.80 2260 ---- ---- ---- ---- 245.70 -.90 246.60 2265 ---- ---- ---- ---- 244.60 -.90 245.50 2270 ---- ---- ---- ---- 243.50 -1.00 244.50 2275 ---- ---- ---- ---- 242.50 -.90 243.40 2280 ---- ---- ---- ---- 241.50 -.90 242.40 2285 ---- ---- ---- ---- 240.40 -.90 241.30 2290 ---- ---- ---- ---- 239.50 -.90 240.40 2295 ---- ---- ---- ---- 238.50 -.90 239.40 2300 ---- ---- ---- ---- 237.50 -.90 238.40 2305 ---- ---- ---- ---- 236.60 -.90 237.50 2310 ---- ---- ---- ---- 235.70 -.90 236.60 2315 ---- ---- ---- ---- 234.80 -.90 235.70 2320 ---- ---- ---- ---- 233.90 -.90 234.80 2325 ---- ---- ---- ---- 233.10 -.90 234.00 2330 ---- ---- ---- ---- 232.20 -.90 233.10 2335 ---- ---- ---- ---- 231.40 -.90 232.30 2340 ---- ---- ---- ---- 230.60 -.90 231.50 2345 ---- ---- ---- ---- 229.80 -.90 230.70 2350 ---- ---- ---- ---- 229.10 -.80 229.90 2355 ---- ---- ---- ---- 228.30 -.90 229.20 2360 ---- ---- ---- ---- 227.60 -.80 228.40 2365 ---- ---- ---- ---- 226.80 -.90 227.70 2370 ---- ---- ---- ---- 226.10 -.90 227.00 2375 ---- ---- ---- ---- 225.40 -.90 226.30 2380 ---- ---- ---- ---- 224.70 -.90 225.60 2385 ---- ---- ---- ---- 224.00 -.90 224.90 2390 ---- ---- ---- ---- 223.30 -.90 224.20 2395 ---- ---- ---- ---- 222.70 -.80 223.50 2400 ---- ---- ---- ---- 222.00 -.90 222.90 2405 ---- ---- ---- ---- 221.40 -.80 222.20 2410 ---- ---- ---- ---- 220.70 -.90 221.60 2415 ---- ---- ---- ---- 220.10 -.90 221.00 2420 ---- ---- ---- ---- 219.50 -.80 220.30 2425 ---- ---- ---- ---- 218.90 -.80 219.70 2430 ---- ---- ---- ---- 218.30 -.80 219.10 2440 ---- ---- ---- ---- 217.10 -.80 217.90 2450 ---- ---- ---- ---- 215.90 -.80 216.70 2460 ---- ---- ---- ---- 214.80 -.80 215.60 2470 ---- ---- ---- ---- 213.70 -.80 214.50 2475 ---- ---- ---- ---- 213.10 -.80 213.90 2480 ---- ---- ---- ---- 212.60 -.80 213.40 2490 ---- ---- ---- ---- 211.50 -.80 212.30 2500 ---- ---- ---- ---- 210.50 -.80 211.30 2510 ---- ---- ---- ---- 209.50 -.80 210.30 2520 ---- ---- ---- ---- 208.50 -.80 209.30 2525 ---- ---- ---- ---- 208.00 -.90 208.90 2550 ---- ---- ---- ---- 205.70 -.80 206.50 2575 ---- ---- ---- ---- 203.60 -.80 204.40 2600 ---- ---- ---- ---- 201.50 -.80 202.30 2625 ---- ---- ---- ---- 199.60 -.80 200.40 2650 ---- ---- ---- ---- 197.90 -.80 198.70 2675 ---- ---- ---- ---- 196.20 -.80 197.00 2700 ---- ---- ---- ---- 194.70 -.70 195.40 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 620.10 -1.40 621.50 1650 ---- ---- ---- ---- 601.40 -1.40 602.80 1675 ---- ---- ---- ---- 582.80 -1.50 584.30 1700 ---- ---- ---- ---- 564.50 -1.50 566.00 1725 ---- ---- ---- ---- 546.40 -1.50 547.90 1750 ---- ---- ---- ---- 528.50 -1.40 529.90 1775 ---- ---- ---- ---- 510.80 -1.40 512.20 1800 ---- ---- ---- ---- 493.30 -1.40 494.70 1820 ---- ---- ---- ---- 479.40 -1.40 480.80 1825 ---- ---- ---- ---- 476.00 -1.40 477.40 1830 ---- ---- ---- ---- 472.60 -1.30 473.90 1840 ---- ---- ---- ---- 465.70 -1.40 467.10 1850 ---- ---- ---- ---- 458.90 -1.40 460.30 1860 ---- ---- ---- ---- 452.10 -1.40 453.50 1870 ---- ---- ---- ---- 445.40 -1.40 446.80 1875 ---- ---- ---- ---- 442.10 -1.30 443.40 1880 ---- ---- ---- ---- 438.80 -1.30 440.10 1890 ---- ---- ---- ---- 432.20 -1.30 433.50 1900 ---- ---- ---- ---- 425.60 -1.30 426.90 1910 ---- ---- ---- ---- 419.20 -1.30 420.50 1915 ---- ---- ---- ---- 416.00 -1.30 417.30 1920 ---- ---- ---- ---- 412.80 -1.30 414.10 1925 ---- ---- ---- ---- 409.60 -1.30 410.90 1930 ---- ---- ---- ---- 406.50 -1.30 407.80 1935 ---- ---- ---- ---- 403.40 -1.20 404.60 1940 ---- ---- ---- ---- 400.30 -1.20 401.50 1945 ---- ---- ---- ---- 397.20 -1.30 398.50 1950 ---- ---- ---- ---- 394.20 -1.20 395.40 1955 ---- ---- ---- ---- 391.10 -1.30 392.40 1960 ---- ---- ---- ---- 388.20 -1.20 389.40 1965 ---- ---- ---- ---- 385.20 -1.20 386.40 1970 ---- ---- ---- ---- 382.30 -1.20 383.50 1975 ---- ---- ---- ---- 379.40 -1.20 380.60 1980 ---- ---- ---- ---- 376.50 -1.20 377.70 1985 ---- ---- ---- ---- 373.60 -1.30 374.90 1990 ---- ---- ---- ---- 370.80 -1.20 372.00 1995 ---- ---- ---- ---- 368.00 -1.30 369.30 2000 ---- ---- ---- ---- 365.30 -1.20 366.50 2005 ---- ---- ---- ---- 362.60 -1.20 363.80 2010 ---- ---- ---- ---- 359.90 -1.20 361.10 2015 ---- ---- ---- ---- 357.30 -1.20 358.50 2020 ---- ---- ---- ---- 354.70 -1.20 355.90 2025 ---- ---- ---- ---- 352.10 -1.20 353.30 2030 ---- ---- ---- ---- 349.60 -1.20 350.80 2035 ---- ---- ---- ---- 347.10 -1.20 348.30 2040 ---- ---- ---- ---- 344.70 -1.10 345.80 2045 ---- ---- ---- ---- 342.30 -1.10 343.40 2050 ---- ---- ---- ---- 339.90 -1.10 341.00 2055 ---- ---- ---- ---- 337.50 -1.20 338.70 2060 ---- ---- ---- ---- 335.20 -1.20 336.40 2065 ---- ---- ---- ---- 333.00 -1.10 334.10 2070 ---- ---- ---- ---- 330.70 -1.20 331.90 2075 ---- ---- ---- ---- 328.50 -1.10 329.60 2080 ---- ---- ---- ---- 326.30 -1.20 327.50 2085 ---- ---- ---- ---- 324.20 -1.10 325.30 2090 ---- ---- ---- ---- 322.00 -1.10 323.10 2095 ---- ---- ---- ---- 319.90 -1.10 321.00 2100 ---- ---- ---- ---- 317.80 -1.10 318.90 2105 ---- ---- ---- ---- 315.70 -1.10 316.80 2110 ---- ---- ---- ---- 313.70 -1.10 314.80 2115 ---- ---- ---- ---- 311.60 -1.10 312.70 2120 ---- ---- ---- ---- 309.60 -1.10 310.70 2125 ---- ---- ---- ---- 307.60 -1.10 308.70 2130 ---- ---- ---- ---- 305.60 -1.10 306.70 2135 ---- ---- ---- ---- 303.60 -1.10 304.70 2140 ---- ---- ---- ---- 301.60 -1.10 302.70 2145 ---- ---- ---- ---- 299.60 -1.10 300.70 2150 ---- ---- ---- ---- 297.70 -1.00 298.70 2155 ---- ---- ---- ---- 295.70 -1.10 296.80 2160 ---- ---- ---- ---- 293.80 -1.10 294.90 2165 ---- ---- ---- ---- 292.00 -1.00 293.00 2170 ---- ---- ---- ---- 290.10 -1.10 291.20 2175 ---- ---- ---- ---- 288.30 -1.10 289.40 2180 ---- ---- ---- ---- 286.60 -1.00 287.60 2185 ---- ---- ---- ---- 284.80 -1.10 285.90 2190 ---- ---- ---- ---- 283.20 -1.00 284.20 2195 ---- ---- ---- ---- 281.50 -1.10 282.60 2200 ---- ---- ---- ---- 279.90 -1.10 281.00 2205 ---- ---- ---- ---- 278.40 -1.00 279.40 2210 ---- ---- ---- ---- 276.90 -1.00 277.90 2215 ---- ---- ---- ---- 275.40 -1.00 276.40 2220 ---- ---- ---- ---- 273.90 -1.10 275.00 2225 ---- ---- ---- ---- 272.50 -1.10 273.60 2230 ---- ---- ---- ---- 271.20 -1.00 272.20 2235 ---- ---- ---- ---- 269.80 -1.10 270.90 2240 ---- ---- ---- ---- 268.50 -1.00 269.50 2245 ---- ---- ---- ---- 267.30 -1.00 268.30 2250 ---- ---- ---- ---- 266.00 -1.00 267.00 2255 ---- ---- ---- ---- 264.80 -1.00 265.80 2260 ---- ---- ---- ---- 263.60 -1.00 264.60 2265 ---- ---- ---- ---- 262.50 -.90 263.40 2270 ---- ---- ---- ---- 261.30 -1.00 262.30 2275 ---- ---- ---- ---- 260.20 -1.00 261.20 2280 ---- ---- ---- ---- 259.10 -1.00 260.10 2285 ---- ---- ---- ---- 258.10 -.90 259.00 2290 ---- ---- ---- ---- 257.00 -1.00 258.00 2295 ---- ---- ---- ---- 256.00 -1.00 257.00 2300 ---- ---- ---- ---- 255.00 -1.00 256.00 2305 ---- ---- ---- ---- 254.10 -.90 255.00 2310 ---- ---- ---- ---- 253.10 -1.00 254.10 2315 ---- ---- ---- ---- 252.20 -1.00 253.20 2320 ---- ---- ---- ---- 251.30 -.90 252.20 2325 ---- ---- ---- ---- 250.40 -1.00 251.40 2330 ---- ---- ---- ---- 249.50 -1.00 250.50 2335 ---- ---- ---- ---- 248.70 -.90 249.60 2340 ---- ---- ---- ---- 247.90 -.90 248.80 2345 ---- ---- ---- ---- 247.00 -1.00 248.00 2350 ---- ---- ---- ---- 246.30 -.90 247.20 2355 ---- ---- ---- ---- 245.50 -.90 246.40 2360 ---- ---- ---- ---- 244.70 -1.00 245.70 2365 ---- ---- ---- ---- 244.00 -.90 244.90 2370 ---- ---- ---- ---- 243.20 -1.00 244.20 2375 ---- ---- ---- ---- 242.50 -1.00 243.50 2380 ---- ---- ---- ---- 241.80 -1.00 242.80 2385 ---- ---- ---- ---- 241.10 -1.00 242.10 2390 ---- ---- ---- ---- 240.50 -.90 241.40 2395 ---- ---- ---- ---- 239.80 -.90 240.70 2400 ---- ---- ---- ---- 239.10 -1.00 240.10 2405 ---- ---- ---- ---- 238.50 -.90 239.40 2410 ---- ---- ---- ---- 237.90 -.90 238.80 2415 ---- ---- ---- ---- 237.20 -1.00 238.20 2420 ---- ---- ---- ---- 236.60 -1.00 237.60 2425 ---- ---- ---- ---- 236.00 -1.00 237.00 2430 ---- ---- ---- ---- 235.40 -1.00 236.40 2435 ---- ---- ---- ---- 234.80 -1.00 235.80 2440 ---- ---- ---- ---- 234.30 -.90 235.20 2450 ---- ---- ---- ---- 233.10 -.90 234.00 2460 ---- ---- ---- ---- 232.00 -.90 232.90 2470 ---- ---- ---- ---- 230.90 -.90 231.80 2475 ---- ---- ---- ---- 230.40 -.90 231.30 2480 ---- ---- ---- ---- 229.90 -.90 230.80 2490 ---- ---- ---- ---- 228.80 -.90 229.70 2500 ---- ---- ---- ---- 227.80 -.90 228.70 2510 ---- ---- ---- ---- 226.80 -.90 227.70 2520 ---- ---- ---- ---- 225.90 -.90 226.80 2525 ---- ---- ---- ---- 225.40 -.90 226.30 2530 ---- ---- ---- ---- 225.00 -.90 225.90 2540 ---- ---- ---- ---- 224.10 -.90 225.00 2550 ---- ---- ---- ---- 223.20 -.90 224.10 2575 ---- ---- ---- ---- 221.10 -.90 222.00 2600 ---- ---- ---- ---- 219.10 -.90 220.00 2625 ---- ---- ---- ---- 217.30 -.90 218.20 2650 ---- ---- ---- ---- 215.60 -.80 216.40 2675 ---- ---- ---- ---- 214.00 -.90 214.90 2700 ---- ---- ---- ---- 212.50 -.90 213.40 2725 ---- ---- ---- ---- 211.10 -.90 212.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24387 22913 511699 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 1 .10 2 6285 1605 ---- ---- ---- ---- .10 UNCH .10 96 1610 ---- ---- ---- ---- .10 UNCH .10 45 1615 ---- ---- ---- ---- .10 UNCH .10 105 1620 ---- ---- ---- ---- .10 UNCH .10 375 1625 ---- ---- ---- ---- .10 UNCH .10 262 1630 ---- ---- ---- ---- .10 UNCH .10 582 1635 ---- ---- ---- ---- .10 UNCH .10 342 1640 ---- ---- ---- ---- .10 UNCH .10 574 1645 ---- ---- ---- ---- .10 UNCH .10 151 1650 ---- ---- ---- ---- .10 UNCH .10 3 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 1 .10 3296 1705 ---- ---- ---- ---- .10 UNCH .10 120 1710 ---- ---- ---- ---- .10 UNCH .10 5 247 1715 ---- ---- ---- ---- .10 UNCH .10 111 1720 ---- ---- ---- ---- .10 UNCH .10 3 336 1725 ---- ---- ---- ---- .10 UNCH .10 4786 1730 ---- ---- ---- ---- .10 UNCH .10 92 1735 ---- ---- ---- ---- .10 UNCH .10 85 1740 ---- ---- ---- ---- .10 UNCH .10 15 312 1745 ---- ---- ---- ---- .10 UNCH .10 453 1750 ---- ---- ---- ---- .10 UNCH 14 .10 44 1945 1755 ---- ---- ---- ---- .10 UNCH 8 .10 10 246 1760 ---- ---- ---- ---- .10 UNCH .10 56 413 1765 ---- ---- .10A .10A .10 -.10 .20 10 91 1770 .10 .10 .10 .10 .10 -.10 4 .20 3 453 1775 .10 .10 .10 .10 .10 -.10 69 .20 678 2242 1780 .20 .20 .10 .10 .10 -.20 28 .30 17 330 1785 .20 .20 .10 .10 .10 -.20 18 .30 35 320 1790 .20 .20 .20 .20 .20 -.20 31 .40 15 228 1795 .20 .30 .20 .30 .20 -.30 8 .50 8 177 1800 .50 .50 .20 .20 .30 -.30 1530 .60 1938 4742 1805 .60 .60 .30 .40 .40 -.40 46 .80 13 313 1810 .90 .90 .40A .70 .50 -.60 201 1.10 229 1808 1815 1.30 1.30 .50A 1.20B .70 -.80 482 1.50 444 1057 1820 1.60 2.00B .70 1.40 1.00 -1.10 793 2.10 496 731 1825 2.20 3.00B 1.00A 2.30A 1.50 -1.40 976 2.90 342 981 1830 2.90 4.80 1.30A 3.60A 2.30 -1.70 209 4.00 131 388 1835 4.60 7.20B 1.90A 6.00 3.60 -1.80 882 5.40 48 299 1840 6.30 10.40B 2.70A 8.30A 5.50 -1.80 668 7.30 195 946 1845 8.40 14.30B 3.90A 14.30B 8.10 -1.60 202 9.70 197 509 1850 11.20 18.60B 5.40A 18.60B 11.30 -1.40 612 12.70 1373 3663 1855 11.60 23.30B 7.70A 23.30B 15.20 -1.00 27 16.20 36 639 1860 16.30 27.60B 10.50A 18.30A 19.50 -.60 33 20.10 7 821 1865 28.60 32.50B 13.90A 26.80A 24.10 -.20 1 24.30 1 381 1870 25.70 37.40B 17.70A 29.20A 28.90 +.20 8 28.70 3 1224 1875 30.10 42.90B 21.90A 31.00A 33.80 +.40 3 33.40 5 2960 1880 36.00 47.40B 26.40A 26.40A 38.70 +.60 58 38.10 72 802 1885 35.50 52.40B 31.00A 52.30B 43.70 +.80 75 42.90 1423 1890 ---- 57.30B 35.80A 35.80A 48.60 +.80 47.80 7 756 1895 51.80 62.20B 41.40A 62.20B 53.60 +.90 2 52.70 1 325 1900 56.00 67.80B 45.60A 45.60A 58.60 +.90 4 57.70 21 3598 1905 ---- 72.20B 51.30A 51.30A 63.60 +1.00 62.60 372 1910 ---- 77.20B 56.40A 56.40A 68.60 +1.00 67.60 1076 1915 ---- 82.20B 61.20A 61.20A 73.60 +1.00 72.60 184 1920 75.00 87.20B 66.30A 77.60A 78.60 +1.00 4 77.60 739 1925 ---- 92.80B 70.40A 70.40A 83.60 +1.00 82.60 1399 1930 86.30 97.20B 76.30A 97.20B 88.60 +1.00 1 87.60 1 236 1935 ---- 102.20B 81.30A 81.30A 93.60 +1.00 92.60 214 1940 ---- 107.20B 86.30A 86.30A 98.60 +1.00 97.60 504 1945 ---- 112.20B 91.30A 91.30A 103.60 +1.00 102.60 476 1950 ---- 117.30B 95.40A 95.40A 108.60 +1.00 107.60 500 1955 ---- 122.20B 101.30A 101.30A 113.60 +1.00 112.60 77 1960 ---- 127.20B 106.30A 106.30A 118.60 +1.00 117.60 376 1965 ---- 132.20B 111.30A 111.30A 123.60 +1.00 122.60 86 1970 ---- 137.20B 116.30A 116.30A 128.60 +1.00 127.60 95 1975 ---- 142.20B 120.40A 120.40A 133.60 +1.00 132.60 342 1980 ---- 147.20B 126.30A 126.30A 138.60 +1.00 137.60 21 1985 ---- 152.20B 131.30A 131.30A 143.60 +1.00 142.60 15 1990 ---- 157.20B 136.30A 136.30A 148.60 +1.00 147.60 10 1995 ---- 162.20B 141.30A 141.30A 153.60 +1.00 152.60 22 2000 ---- 167.40B 146.10A 146.10A 158.60 +1.00 157.60 111 2005 ---- 172.20B 151.30A 151.30A 163.60 +1.00 162.60 21 2010 ---- 177.20B 156.30A 156.30A 168.60 +1.00 167.60 18 2015 ---- 182.20B 161.30A 161.30A 173.60 +1.00 172.60 2020 ---- 187.20B 166.30A 166.30A 178.60 +1.00 177.60 2 2025 ---- 192.20B 171.30A 171.30A 183.60 +1.00 182.60 1 2030 ---- 197.20B 176.30A 176.30A 188.60 +1.00 187.60 2035 ---- 202.20B 181.20A 181.20A 193.60 +1.00 192.60 2040 ---- 207.20B 186.10A 186.10A 198.60 +1.00 197.60 2045 ---- 212.20B 191.10A 191.10A 203.60 +1.00 202.60 2050 ---- 217.30B 196.00A 196.00A 208.60 +1.00 207.60 1 2055 ---- 222.20B 201.20A 201.20A 213.60 +1.00 212.60 2060 ---- 227.20B 206.20A 206.20A 218.60 +1.00 217.60 2065 ---- 232.20B 211.10A 211.10A 223.60 +1.00 222.60 2070 ---- 237.20B 216.10A 216.10A 228.60 +1.00 227.60 2075 ---- 242.20B 221.10A 221.10A 233.60 +1.00 232.60 2080 ---- 247.20B 226.10A 226.10A 238.60 +1.00 237.60 2085 ---- 252.20B 231.20A 231.20A 243.60 +1.00 242.60 2090 ---- 257.20B 236.30A 236.30A 248.60 +1.00 247.60 2095 ---- 262.20B 241.30A 241.30A 253.60 +1.00 252.60 2100 ---- 267.30B 246.00A 246.00A 258.60 +1.00 257.60 2105 ---- 272.20B 251.20A 251.20A 263.60 +1.00 262.60 2110 ---- 277.20B 256.10A 256.10A 268.60 +1.00 267.60 2115 ---- 282.20B 261.30A 261.30A 273.60 +1.00 272.60 2120 ---- 287.20B 266.10A 266.10A 278.60 +1.00 277.60 2125 ---- 292.20B 271.40A 271.40A 283.60 +1.00 282.60 2130 ---- 297.20B 276.20A 276.20A 288.60 +1.00 287.60 2135 ---- 302.20B 281.20A 281.20A 293.60 +1.00 292.60 2140 ---- 307.20B 286.20A 286.20A 298.60 +1.00 297.60 2145 ---- 312.20B 291.20A 291.20A 303.60 +1.00 302.60 2150 ---- 317.30B 296.00A 296.00A 308.60 +1.00 307.60 2155 ---- 322.20B 301.20A 301.20A 313.60 +1.00 312.60 2160 ---- 327.20B 306.20A 306.20A 318.60 +1.00 317.60 2165 ---- 332.20B 311.20A 311.20A 323.60 +1.00 322.60 2170 ---- 337.20B 316.40A 316.40A 328.60 +1.00 327.60 2175 ---- 342.20B 321.10A 321.10A 333.60 +1.00 332.60 2180 ---- 347.20B 326.30A 326.30A 338.60 +1.00 337.60 2185 ---- 352.20B 331.20A 331.20A 343.60 +1.00 342.60 2190 ---- 357.20B 336.20A 336.20A 348.60 +1.00 347.60 2195 ---- 362.20B 341.20A 341.20A 353.60 +1.00 352.60 2200 ---- 367.30B 346.00A 346.00A 358.60 +1.00 357.60 2205 ---- 372.20B 351.40A 351.40A 363.60 +1.00 362.60 2210 ---- 377.20B 356.20A 356.20A 368.60 +1.00 367.60 2215 ---- 382.20B 361.20A 361.20A 373.60 +1.00 372.60 2220 ---- 387.20B 366.10A 366.10A 378.60 +1.00 377.60 2225 ---- 392.20B 371.30A 371.30A 383.60 +1.00 382.60 2230 ---- 397.20B 376.30A 376.30A 388.60 +1.00 387.60 2235 ---- 402.20B 381.40A 381.40A 393.60 +1.00 392.60 2240 ---- 407.20B 386.20A 386.20A 398.60 +1.00 397.60 2245 ---- 412.20B 391.20A 391.20A 403.60 +1.00 402.60 2250 ---- 417.30B 396.00A 396.00A 408.60 +1.00 407.60 2255 ---- 422.20B 401.20A 401.20A 413.60 +1.00 412.60 2260 ---- 427.20B 406.20A 406.20A 418.60 +1.00 417.60 2265 ---- 432.20B 411.20A 411.20A 423.60 +1.00 422.60 2270 ---- 437.20B 416.40A 416.40A 428.60 +1.00 427.60 2275 ---- 442.20B 421.10A 421.10A 433.60 +1.00 432.60 2280 ---- 447.20B 426.10A 426.10A 438.60 +1.00 437.60 2290 ---- 457.20B 436.20A 436.20A 448.60 +1.00 447.60 2300 ---- 467.30B 446.00A 446.00A 458.60 +1.00 457.60 2305 ---- 472.20B 451.20A 451.20A 463.60 +1.00 462.60 2310 ---- 477.20B 456.20A 456.20A 468.60 +1.00 467.60 2320 ---- 487.20B 466.20A 466.20A 478.60 +1.00 477.60 2325 ---- 492.20B 471.30A 471.30A 483.60 +1.00 482.60 2330 ---- 497.20B 476.10A 476.10A 488.60 +1.00 487.60 2340 ---- 507.20B 486.30A 486.30A 498.60 +1.00 497.60 2350 ---- 517.30B 496.00A 496.00A 508.60 +1.00 507.60 2360 ---- 527.20B 506.40A 506.40A 518.60 +1.00 517.60 2370 ---- 537.20B 516.30A 516.30A 528.60 +1.00 527.60 2375 ---- 542.20B 521.30A 521.30A 533.60 +1.00 532.60 2400 ---- 567.30B 546.00A 546.00A 558.60 +1.00 557.60 2425 ---- 592.20B 571.20A 571.20A 583.60 +1.00 582.60 2450 ---- 617.30B 596.00A 596.00A 608.60 +1.00 607.60 2475 ---- 642.20B 621.20A 621.20A 633.60 +1.00 632.60 2500 ---- 667.30B 646.00A 646.00A 658.60 +1.00 657.60 2525 ---- 692.20B 671.20A 671.20A 683.60 +1.00 682.60 2550 ---- 717.30B 696.00A 696.00A 708.60 +1.00 707.60 2600 ---- 767.30B 746.00A 746.00A 758.60 +1.00 757.60 2650 ---- 817.30B 796.00A 796.00A 808.60 +1.00 807.60 2700 ---- 867.30B 846.00A 846.00A 858.60 +1.00 857.60 2750 ---- 917.30B 896.00A 896.00A 908.60 +1.00 907.60 2800 ---- 967.30B 946.00A 946.00A 958.60 +1.00 957.60 2850 ---- 1017.30B 996.00A 996.00A 1008.60 +1.00 1007.60 2900 ---- 1067.30B 1046.00A 1046.00A 1058.60 +1.00 1057.60 2950 ---- 1117.30B 1096.00A 1096.00A 1108.60 +1.00 1107.60 3000 ---- 1167.30B 1146.00A 1146.00A 1158.60 +1.00 1157.60 3100 ---- ---- ---- 1258.80A ---- ---- ---- 3600 ---- 1767.30B 1746.00A 1746.00A 1758.60 +1.00 1757.60 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 112 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .10 UNCH .10 50 1175 ---- ---- ---- ---- .10 UNCH .10 197 1200 ---- ---- ---- ---- .10 UNCH .10 2084 1225 ---- ---- ---- ---- .10 UNCH .10 2 1250 ---- ---- ---- ---- .10 UNCH .10 229 1275 ---- ---- ---- ---- .10 UNCH .10 36 1300 ---- ---- ---- ---- .10 UNCH .10 663 1325 ---- ---- ---- ---- .10 UNCH .10 72 1350 ---- ---- ---- ---- .10 UNCH .10 507 1360 ---- ---- ---- ---- .10 UNCH .10 239 1370 ---- ---- ---- ---- .10 UNCH .10 1 1375 ---- ---- ---- ---- .10 UNCH .10 112 1380 ---- ---- ---- ---- .10 UNCH .10 14 1390 ---- ---- ---- ---- .10 UNCH .10 2 1400 ---- ---- ---- ---- .10 UNCH .10 328 1410 ---- ---- ---- ---- .10 UNCH .10 70 1420 ---- ---- ---- ---- .10 UNCH .10 32 1425 ---- ---- ---- ---- .10 UNCH .10 344 1430 ---- ---- ---- ---- .10 UNCH .10 19 1440 ---- ---- ---- ---- .10 UNCH .10 52 1450 ---- ---- ---- ---- .10 UNCH .10 97 1460 ---- ---- ---- ---- .10 UNCH .10 15 145 1465 ---- ---- ---- ---- .10 UNCH .10 5 1470 .10 .10 .10 .10 .10 UNCH 10 .10 109 1475 .10 .10 .10 .10 .10 UNCH 25 .10 14 591 1480 ---- ---- ---- ---- .10 UNCH .10 115 1485 ---- ---- ---- ---- .10 UNCH .10 33 1490 ---- ---- ---- ---- .10 UNCH .10 97 1495 .10 .10 .10 .10 .10 UNCH 1 .10 1500 .10 .10 .10 .10 .10 UNCH 2 .10 1683 1505 .10 .10 .10 .10 .10 UNCH 2 .10 43 1510 ---- ---- ---- ---- .10 UNCH .10 18 1515 ---- ---- ---- ---- .20 +.10 .10 145 1520 ---- ---- ---- ---- .20 +.10 .10 72 1525 ---- ---- ---- ---- .20 +.10 .10 151 1530 ---- ---- ---- ---- .20 +.10 .10 42 1535 ---- ---- ---- ---- .20 +.10 .10 137 1540 ---- ---- ---- ---- .20 +.10 .10 101 1545 ---- ---- ---- ---- .20 UNCH .20 17 1550 ---- ---- ---- ---- .20 UNCH 1 .20 1 625 1555 ---- ---- ---- ---- .20 UNCH .20 115 1560 ---- ---- ---- ---- .20 UNCH .20 3 104 1565 ---- ---- ---- ---- .20 UNCH .20 6 58 1570 .20 .20 .20 .20 .20 UNCH 2 .20 9 60 1575 ---- ---- ---- ---- .20 -.10 .30 15 434 1580 ---- ---- ---- ---- .20 -.10 .30 125 1585 ---- ---- ---- ---- .20 -.10 .30 46 1590 ---- ---- ---- ---- .30 UNCH .30 369 1595 ---- ---- ---- ---- .30 UNCH .30 46 1600 .40 .40 .40 .40 .30 -.10 4 .40 377 1442 1605 ---- ---- ---- ---- .30 -.10 3 .40 1 25 1610 ---- ---- ---- ---- .30 -.10 1 .40 130 1615 ---- ---- ---- ---- .30 -.20 .50 12 1620 ---- ---- ---- ---- .40 -.10 5 .50 2 113 1625 ---- ---- ---- ---- .40 -.10 5 .50 520 1630 ---- ---- ---- ---- .50 -.10 .60 1 155 1635 ---- ---- ---- ---- .50 -.10 2 .60 19 1640 ---- ---- ---- ---- .60 UNCH .60 69 1645 ---- ---- ---- ---- .60 -.10 .70 1 53 1650 ---- ---- .70A .70A .70 -.10 2 .80 45 1505 1655 ---- ---- ---- ---- .70 -.10 .80 27 1660 ---- ---- .80A .80A .80 -.10 .90 4 585 1665 ---- ---- .90A .90A .90 -.10 1 1.00 1 43 1670 ---- ---- 1.00A 1.00A 1.00 -.10 2 1.10 5 100 1675 ---- ---- 1.10A 1.10A 1.10 -.10 29 1.20 23 546 1680 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 3 119 1685 1.30 1.40B 1.30 1.40B 1.30 -.10 5 1.40 30 123 1690 ---- ---- 1.40A 1.40A 1.50 -.10 1.60 4 119 1695 ---- 1.80B 1.50A 1.50A 1.60 -.10 1.70 7 121 1700 1.90 2.00 1.70A 2.00 1.80 -.10 337 1.90 58 2389 1705 ---- 2.20B 1.80A 1.80A 2.00 -.10 2.10 1 232 1710 2.20 2.50B 2.00A 2.50B 2.20 -.10 13 2.30 4 1063 1715 ---- 2.80B 2.20A 2.20A 2.40 -.20 2.60 303 1720 3.00 3.10B 2.40A 3.10B 2.70 -.10 545 2.80 13 1064 1725 2.80 3.50B 2.70A 3.50B 3.00 -.20 103 3.20 15 679 1730 ---- 3.90B 3.00A 3.00A 3.30 -.20 3.50 530 1735 3.60 4.40 3.30A 4.30 3.70 -.20 125 3.90 7 67 1740 4.00 5.00 3.70A 4.80A 4.20 -.10 114 4.30 28 299 1745 ---- 5.50B 4.10A 4.10A 4.60 -.20 4.80 20 85 1750 5.30 6.20 4.50A 6.10 5.20 -.20 353 5.40 91 6058 1755 6.20 6.90B 5.00A 5.40A 5.80 -.20 10 6.00 541 1760 6.60 7.70B 5.50A 7.70B 6.50 -.20 1026 6.70 20 2457 1765 7.00 8.60B 6.10A 8.60B 7.30 -.20 15 7.50 21 94 1770 6.70 9.50B 6.70 8.00A 8.10 -.20 28 8.30 176 307 1775 8.60 10.60B 7.50A 9.80A 9.00 -.20 27 9.20 54 1549 1780 9.50 11.80B 8.30A 9.10A 10.00 -.20 148 10.20 19 336 1785 12.40 13.00B 9.20A 12.00A 11.10 -.20 21 11.30 7 254 1790 12.70 14.40B 10.20A 14.40B 12.20 -.30 78 12.50 40 332 1795 12.90 15.90B 11.30A 15.90B 13.50 -.30 296 13.80 8 132 1800 14.70 17.50B 12.40A 17.00A 14.90 -.30 1536 15.20 773 6507 1805 15.40 19.30B 13.60A 16.20A 16.40 -.30 16 16.70 11 321 1810 17.60 21.20B 15.00A 21.10B 18.00 -.40 96 18.40 26 326 1815 ---- 23.20B 16.50A 16.50A 19.80 -.30 20.10 18 302 1820 19.50 25.30B 18.10A 25.30B 21.70 -.30 21 22.00 53 754 1825 23.30 27.60B 19.80A 24.80A 23.70 -.40 213 24.10 108 780 1830 25.00 30.00B 21.60A 29.30B 25.90 -.30 16 26.20 27 599 1835 26.80 32.50B 23.60A 31.40A 28.20 -.30 37 28.50 42 515 1840 30.10 35.20B 25.70A 30.30A 30.60 -.30 54 30.90 70 645 1845 31.70 37.90B 28.00A 34.20A 33.20 -.20 32 33.40 113 191 1850 36.20 40.90B 30.30A 39.70A 35.90 -.20 357 36.10 101 3414 1855 39.50 44.00B 32.80A 44.00B 38.70 -.30 3 39.00 10 433 1860 39.70 47.20B 35.40A 45.80A 41.70 -.20 8 41.90 4 1289 1865 44.10 50.50B 38.30A 38.30A 44.80 -.20 4 45.00 13 127 1870 ---- 53.90B 41.10A 41.10A 48.00 -.20 48.20 1 815 1875 ---- 57.50B 44.20A 44.20A 51.30 -.20 1 51.50 576 1880 53.00 61.20B 47.40A 61.20B 54.80 -.10 3 54.90 3 634 1885 ---- 64.90B 50.60A 50.60A 58.40 UNCH 58.40 2 724 1890 ---- 68.80B 54.00A 54.00A 62.10 UNCH 62.10 10 519 1895 ---- 72.80B 57.40A 57.40A 65.80 -.10 65.90 2 85 1900 75.20 76.80B 61.00A 76.40B 69.70 UNCH 1 69.70 26 1849 1905 ---- 80.90B 64.70A 64.70A 73.70 +.10 73.60 126 1910 71.20 85.10B 68.50A 85.10B 77.70 UNCH 4 77.70 5 156 1915 ---- 89.40B 72.30A 72.30A 81.80 +.10 81.70 9 77 1920 ---- 93.80B 76.30A 76.30A 86.00 +.10 85.90 1 89 1925 ---- 98.20B 80.30A 80.30A 90.30 +.20 90.10 3 680 1930 ---- 102.60B 84.40A 84.40A 94.60 +.20 94.40 7 354 1935 ---- 107.10B 88.60A 88.60A 99.00 +.20 98.80 126 1940 ---- 111.70B 92.90A 92.90A 103.40 +.20 103.20 1 975 1945 ---- 116.30B 97.20A 97.20A 107.90 +.20 107.70 1 89 1950 ---- 120.90B 101.50A 101.50A 112.50 +.30 112.20 2 703 1955 ---- 124.80B 106.00A 106.00A 117.00 +.30 116.70 18 1960 ---- 129.40B 110.50A 110.50A 121.70 +.40 121.30 365 1965 124.90 134.20B 115.00A 115.00A 126.30 +.30 8 126.00 233 1970 ---- 138.90B 119.50A 119.50A 131.00 +.40 130.60 30 1975 ---- 144.50B 124.10A 124.10A 135.70 +.40 135.30 2 38 1980 ---- 148.50B 129.90A 129.90A 140.50 +.50 140.00 1 24 1985 ---- 153.30B 134.60A 134.60A 145.30 +.60 144.70 6 1990 ---- 158.10B 139.30A 139.30A 150.10 +.60 149.50 13 1995 ---- 163.00B 144.00A 144.00A 154.90 +.60 154.30 49 2000 ---- 168.70B 147.60A 147.60A 159.80 +.70 159.10 85 2005 ---- 172.70B 153.60A 153.60A 164.60 +.70 163.90 13 2010 ---- 177.60B 158.40A 158.40A 169.50 +.80 168.70 26 2015 ---- 182.50B 163.20A 163.20A 174.40 +.80 173.60 18 2020 ---- 187.40B 168.00A 168.00A 179.30 +.80 178.50 42 2025 ---- 193.30B 171.70A 171.70A 184.20 +.90 183.30 244 2030 186.20 197.30B 177.80A 185.20A 189.10 +.90 1 188.20 2 18 2035 ---- 202.20B 182.60A 182.60A 194.00 +.80 193.20 9 2040 ---- 207.20B 187.40A 187.40A 198.90 +.80 198.10 3 13 2045 ---- 212.00B 192.40A 192.40A 203.90 +.90 203.00 32 2050 200.70 218.00B 196.10A 196.10A 208.80 +.90 3 207.90 15 2055 ---- 222.00B 202.30A 202.30A 213.80 +.90 212.90 18 2060 210.40 226.80B 207.20A 207.20A 218.70 +.90 3 217.80 24 2065 ---- 232.00B 212.10A 212.10A 223.70 +1.00 222.70 12 2070 220.40 236.90B 217.10A 217.10A 228.60 +.90 3 227.70 17 2075 ---- 242.90B 220.80A 220.80A 233.60 +.90 232.70 5 2080 230.20 246.70B 227.00A 227.00A 238.60 +1.00 2 237.60 6 2085 ---- 251.80B 231.90A 231.90A 243.60 +1.00 242.60 5 2090 ---- 256.80B 236.90A 236.90A 248.50 +.90 247.60 9 2095 ---- 261.80B 241.90A 241.90A 253.50 +.90 252.60 10 2100 ---- 267.20B 245.60A 245.60A 258.50 +1.00 257.50 19 2105 ---- 271.70B 251.80A 251.80A 263.50 +1.00 262.50 15 2110 ---- 276.70B 256.90A 256.90A 268.50 +1.00 267.50 6 2115 ---- 281.70B 261.90A 261.90A 273.50 +1.00 272.50 5 2120 ---- 286.70B 266.80A 266.80A 278.50 +1.00 277.50 6 2125 ---- 291.70B 270.50A 270.50A 283.50 +1.00 282.50 2130 ---- 296.70B 276.80A 276.80A 288.50 +1.00 287.50 2135 ---- 301.70B 281.80A 281.80A 293.50 +1.00 292.50 2140 ---- 306.70B 286.80A 286.80A 298.50 +1.00 297.50 2145 ---- 311.70B 291.80A 291.80A 303.50 +1.00 302.50 2150 ---- 317.20B 296.30A 296.30A 308.50 +1.00 307.50 24 2155 ---- 321.70B 301.80A 301.80A 313.50 +1.00 312.50 2160 ---- 326.60B 306.80A 306.80A 318.50 +1.00 317.50 2165 ---- 331.60B 311.80A 311.80A 323.50 +1.00 322.50 2170 ---- 336.60B 316.80A 316.80A 328.50 +1.00 327.50 2175 ---- 341.70B 321.80A 321.80A 333.50 +1.00 332.50 2180 ---- 346.70B 326.80A 326.80A 338.50 +1.00 337.50 2185 ---- 351.70B 331.80A 331.80A 343.50 +1.00 342.50 2190 ---- 356.70B 336.80A 336.80A 348.50 +1.00 347.50 2195 ---- 361.70B 341.80A 341.80A 353.50 +1.00 352.50 2200 ---- 367.20B 346.30A 346.30A 358.50 +1.00 357.50 83 2205 ---- 371.70B 351.70A 351.70A 363.50 +1.00 362.50 2210 ---- 376.70B 356.70A 356.70A 368.50 +1.00 367.50 2215 ---- 381.70B 361.80A 361.80A 373.50 +1.00 372.50 2220 ---- 386.70B 366.80A 366.80A 378.50 +1.00 377.50 2225 ---- 391.50B 371.70A 371.70A 383.50 +1.00 382.50 2230 ---- 396.70B 376.80A 376.80A 388.50 +1.00 387.50 2235 ---- 401.70B 381.80A 381.80A 393.50 +1.00 392.50 2240 ---- 406.70B 386.80A 386.80A 398.50 +1.00 397.50 93 2245 ---- 411.70B 391.80A 391.80A 403.50 +1.00 402.50 2250 ---- 417.10B 396.30A 396.30A 408.50 +1.00 407.50 2255 ---- 421.60B 401.80A 401.80A 413.50 +1.00 412.50 2260 ---- 426.50B 406.80A 406.80A 418.50 +1.00 417.50 2265 ---- 431.70B 411.80A 411.80A 423.50 +1.00 422.50 2270 ---- 436.70B 416.80A 416.80A 428.50 +1.00 427.50 2275 ---- 441.70B 421.70A 421.70A 433.50 +1.00 432.50 2280 ---- 446.70B 426.70A 426.70A 438.50 +1.00 437.50 2285 ---- 451.70B 431.70A 431.70A 443.50 +1.00 442.50 2290 ---- 456.70B 436.70A 436.70A 448.50 +1.00 447.50 2300 ---- 467.10B 446.30A 446.30A 458.50 +1.00 457.50 2310 ---- 476.70B 456.80A 456.80A 468.50 +1.00 467.50 2320 ---- 486.70B 466.80A 466.80A 478.50 +1.00 477.50 2325 ---- 491.70B 471.70A 471.70A 483.50 +1.00 482.50 2330 ---- 496.70B 476.80A 476.80A 488.50 +1.00 487.50 2340 ---- 506.70B 486.80A 486.80A 498.50 +1.00 497.50 2350 ---- 517.10B 496.30A 496.30A 508.50 +1.00 507.50 2360 ---- 526.60B 506.80A 506.80A 518.50 +1.00 517.50 2370 ---- 536.60B 516.80A 516.80A 528.50 +1.00 527.50 2375 ---- 541.60B 521.70A 521.70A 533.50 +1.00 532.50 2400 ---- 567.10B 546.20A 546.20A 558.50 +1.00 557.50 2425 ---- 591.60B 571.70A 571.70A 583.50 +1.00 582.50 2450 ---- 617.10B 596.20A 596.20A 608.50 +1.00 607.50 2475 ---- 641.60B 621.70A 621.70A 633.50 +1.00 632.50 2500 ---- 667.10B 646.30A 646.30A 658.50 +1.00 657.50 2525 ---- 691.60B 671.80A 671.80A 683.50 +1.00 682.50 2550 ---- 717.10B 696.30A 696.30A 708.50 +1.00 707.50 70 2700 ---- 867.10B 846.20A 846.20A 858.50 +1.00 857.50 3000 ---- 1167.00B 1146.30A 1146.30A 1158.50 +1.00 1157.50 6 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 3 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 12 1075 ---- ---- ---- ---- .10 UNCH .10 3 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 3 1200 ---- ---- ---- ---- .10 UNCH .10 75 75 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 32 1325 ---- ---- ---- ---- .10 UNCH .10 38 1350 ---- ---- ---- ---- .10 UNCH .10 179 331 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 .30 75 182 1505 ---- ---- ---- ---- .30 UNCH .30 3 1510 ---- ---- ---- ---- .30 UNCH .30 51 1515 ---- ---- ---- ---- .40 UNCH .40 41 1520 ---- ---- ---- ---- .40 UNCH .40 27 1525 ---- ---- ---- ---- .40 UNCH .40 113 1530 ---- ---- ---- ---- .40 UNCH .40 26 1535 ---- ---- ---- ---- .40 UNCH .40 1540 ---- ---- ---- ---- .40 -.10 .50 13 1545 ---- ---- ---- ---- .50 UNCH .50 3 1550 ---- ---- ---- ---- .50 UNCH .50 103 1555 ---- ---- ---- ---- .50 UNCH .50 32 1560 ---- ---- ---- ---- .60 UNCH .60 1 45 1565 ---- ---- ---- ---- .60 UNCH .60 2 1570 ---- ---- ---- ---- .60 UNCH .60 58 1575 ---- ---- ---- ---- .70 UNCH .70 9 1580 ---- ---- ---- ---- .70 UNCH .70 32 1585 ---- ---- ---- ---- .80 +.10 .70 13 1590 ---- ---- ---- ---- .80 UNCH .80 35 1595 ---- ---- ---- ---- .90 UNCH .90 8 1600 ---- ---- ---- ---- .90 UNCH .90 2111 1605 ---- ---- ---- ---- 1.00 UNCH 1 1.00 11 1610 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 149 1615 ---- ---- ---- ---- 1.10 UNCH 2 1.10 29 1620 ---- ---- ---- ---- 1.20 UNCH 1 1.20 1 17 1625 ---- ---- ---- ---- 1.30 UNCH 1 1.30 126 1630 ---- ---- ---- ---- 1.40 UNCH 2 1.40 25 57 1635 ---- ---- 1.40A 1.40A 1.50 UNCH 1.50 6 1640 ---- 1.70B 1.50A 1.50A 1.60 UNCH 1 1.60 15 29 1645 ---- ---- 1.60A 1.60A 1.70 -.10 1.80 1 44 1650 1.80 1.90 1.80 1.90 1.80 -.10 1009 1.90 2013 2734 1655 ---- ---- 1.90A 1.90A 2.00 -.10 10 2.10 76 1660 ---- 2.30B 2.00A 2.00A 2.10 -.10 2.20 35 1665 ---- 2.50B 2.20A 2.20A 2.30 -.10 2.40 2 112 1670 ---- 2.70B 2.30A 2.30A 2.40 -.20 2.60 50 1675 2.70 2.90B 2.50A 2.60A 2.60 -.20 5 2.80 6 238 1680 3.00 3.10B 2.70A 2.70A 2.90 -.10 17 3.00 8 56 1685 ---- 3.40B 2.90A 2.90A 3.10 -.20 7 3.30 1 54 1690 ---- 3.70B 3.10A 3.10A 3.40 -.10 8 3.50 1 60 1695 ---- 4.00B 3.40A 3.40A 3.60 -.20 3.80 1 32 1700 4.00 4.30B 3.60A 3.60A 3.90 -.20 2006 4.10 4023 5347 1705 4.60 4.70B 3.90A 4.70B 4.30 -.10 3 4.40 4 68 1710 4.40 5.20B 4.20A 5.20B 4.70 -.10 4 4.80 10 63 1715 ---- 5.60B 4.60A 4.60A 5.10 -.10 1 5.20 1 71 1720 ---- 6.10B 4.90A 4.90A 5.50 -.10 10 5.60 3 88 1725 ---- 6.60B 5.30A 5.30A 5.90 -.20 7 6.10 69 337 1730 ---- 7.20B 5.80A 5.80A 6.40 -.20 2 6.60 8 52 1735 ---- 7.80B 6.30A 6.30A 7.00 -.10 7.10 11 69 1740 ---- 8.50B 6.80A 6.80A 7.60 -.10 7.70 17 70 1745 8.30 9.20B 7.30A 9.20B 8.20 -.10 2 8.30 10 53 1750 8.40 10.00 7.90A 9.90A 8.90 -.10 1091 9.00 2076 4379 1755 9.20 10.90B 8.50A 10.90B 9.60 -.10 20 9.70 1 57 1760 10.00 11.80B 9.20A 11.80B 10.40 -.10 7 10.50 97 1765 ---- 12.80B 9.90A 9.90A 11.30 -.10 10 11.40 11 97 1770 ---- 13.80B 10.70A 10.70A 12.20 -.10 12.30 32 1775 13.00 14.90B 11.60A 14.90B 13.20 -.20 3 13.40 11 895 1780 ---- 16.20B 12.50A 12.50A 14.30 -.10 14.40 11 608 1785 ---- 17.50B 13.50A 13.50A 15.40 -.20 15.60 216 1790 ---- 18.80B 14.60A 14.60A 16.60 -.20 16.80 356 1795 ---- 20.30B 15.70A 15.70A 18.00 -.10 18.10 22 1800 19.00 21.90B 17.00A 21.90B 19.30 -.20 95 19.50 112 4372 1805 21.50 23.50B 18.20A 19.60A 20.80 -.20 2 21.00 32 1810 23.10 25.20B 19.50A 21.10A 22.40 -.10 31 22.50 4 146 1815 ---- 27.10B 21.10A 21.10A 24.10 -.10 24.20 25 66 1820 25.70 29.00B 22.60A 24.30A 25.80 -.10 6 25.90 27 226 1825 ---- 31.00B 24.20A 24.20A 27.70 -.10 76 27.80 89 514 1830 ---- 33.20B 26.00A 26.00A 29.60 -.10 29.70 110 1835 30.70 35.40B 27.80A 29.10A 31.70 -.10 20 31.80 13 327 1840 33.20 37.70B 29.60A 32.40A 33.80 -.10 30 33.90 8 260 1845 ---- 40.20B 31.60A 31.60A 36.10 UNCH 36.10 9 70 1850 ---- 42.70B 33.70A 33.70A 38.40 -.10 54 38.50 7 438 1855 ---- 45.30B 35.90A 35.90A 40.90 UNCH 40.90 10 74 1860 43.50 48.00B 38.30A 43.00A 43.40 -.10 10 43.50 13 167 1865 ---- 50.90B 40.60A 40.60A 46.10 UNCH 46.10 2 43 1870 ---- 53.80B 43.10A 43.10A 48.80 -.10 48.90 4 110 1875 ---- 56.80B 45.80A 45.80A 51.70 UNCH 51.70 794 1880 ---- 60.00B 48.50A 48.50A 54.60 -.10 54.70 53 1885 ---- 63.20B 51.30A 51.30A 57.70 UNCH 57.70 305 1890 ---- 66.50B 54.20A 54.20A 60.80 UNCH 60.80 1024 1895 ---- 69.90B 57.20A 57.20A 64.10 UNCH 64.10 65 1900 ---- 73.40B 60.30A 60.30A 67.40 UNCH 67.40 778 1905 ---- 77.00B 63.50A 63.50A 70.80 UNCH 70.80 250 1910 ---- 80.60B 66.80A 66.80A 74.30 UNCH 74.30 90 1915 ---- 84.40B 70.10A 70.10A 77.90 +.10 77.80 5 1920 ---- 88.10B 73.50A 73.50A 81.50 UNCH 81.50 17 1925 ---- 92.00B 77.00A 77.00A 85.30 +.10 85.20 188 1930 ---- 95.90B 80.60A 80.60A 89.10 +.10 89.00 4 1935 ---- 99.90B 84.30A 84.30A 92.90 +.10 92.80 5 1940 ---- 104.00B 88.00A 88.00A 96.90 +.20 96.70 6 10 1945 ---- 108.10B 91.90A 91.90A 100.90 +.20 100.70 107 1950 ---- 112.30B 95.70A 95.70A 104.90 +.20 104.70 340 1955 ---- 116.50B 99.70A 99.70A 109.00 +.20 108.80 5 1960 ---- 120.80B 103.60A 103.60A 113.20 +.20 113.00 228 1965 ---- 125.10B 107.70A 107.70A 117.40 +.20 117.20 40 1970 ---- 129.50B 111.80A 111.80A 121.60 +.10 121.50 44 1975 ---- 133.90B 115.90A 115.90A 125.90 +.10 125.80 12 1980 ---- 138.30B 120.20A 120.20A 130.30 +.20 130.10 2 1985 ---- 142.80B 124.40A 124.40A 134.70 +.20 134.50 1 1990 ---- 147.30B 128.70A 128.70A 139.10 +.20 138.90 3 1995 ---- 151.80B 133.10A 133.10A 143.60 +.30 143.30 3 2000 ---- 156.40B 137.40A 137.40A 148.10 +.30 147.80 37 2005 ---- 161.00B 141.80A 141.80A 152.60 +.30 152.30 5 2010 ---- 165.60B 146.30A 146.30A 157.20 +.30 156.90 6 2015 ---- 169.40B 150.80A 150.80A 161.80 +.40 161.40 3 2020 ---- 174.10B 155.30A 155.30A 166.40 +.40 166.00 7 2025 ---- 179.60B 159.90A 159.90A 171.00 +.30 170.70 5 2030 ---- 183.50B 164.40A 164.40A 175.70 +.40 175.30 5 2035 ---- 188.20B 169.00A 169.00A 180.40 +.40 180.00 5 2040 ---- 192.90B 173.70A 173.70A 185.10 +.50 184.60 11 2045 ---- 197.70B 179.50A 179.50A 189.80 +.50 189.30 8 2050 ---- 203.40B 183.00A 183.00A 194.50 +.40 194.10 14 2055 ---- 207.30B 188.90A 188.90A 199.30 +.50 198.80 13 2060 ---- 212.10B 193.60A 193.60A 204.10 +.60 203.50 12 2065 ---- 216.90B 198.30A 198.30A 208.80 +.50 208.30 11 2070 ---- 221.70B 203.10A 203.10A 213.70 +.60 213.10 5 2075 ---- 227.50B 206.60A 206.60A 218.50 +.60 217.90 2 2080 ---- 231.20B 212.70A 212.70A 223.30 +.60 222.70 7 2085 ---- 236.30B 217.50A 217.50A 228.20 +.70 227.50 1 2090 ---- 241.20B 222.30A 222.30A 233.00 +.60 232.40 3 2095 ---- 246.10B 227.10A 227.10A 237.90 +.70 237.20 2 2100 ---- 251.90B 230.70A 230.70A 242.80 +.70 242.10 7 2105 ---- 255.80B 236.80A 236.80A 247.60 +.70 246.90 3 2110 ---- 260.60B 241.70A 241.70A 252.50 +.70 251.80 2 2115 ---- 265.70B 246.50A 246.50A 257.40 +.70 256.70 4 2120 ---- 270.60B 251.50A 251.50A 262.40 +.80 261.60 2125 ---- 276.50B 255.00A 255.00A 267.30 +.80 266.50 2 2130 ---- 280.50B 261.20A 261.20A 272.20 +.80 271.40 2 2135 ---- 285.20B 266.10A 266.10A 277.10 +.80 276.30 2140 ---- 290.30B 271.00A 271.00A 282.10 +.80 281.30 1 2145 ---- 295.30B 275.90A 275.90A 287.00 +.80 286.20 1 2150 ---- 301.20B 279.50A 279.50A 292.00 +.90 291.10 13 2155 ---- 305.00B 285.80A 285.80A 296.90 +.80 296.10 1 2160 ---- 310.20B 290.70A 290.70A 301.90 +.90 301.00 2165 ---- 315.10B 295.70A 295.70A 306.90 +.90 306.00 2170 ---- 320.10B 300.60A 300.60A 311.80 +.80 311.00 2175 ---- 326.10B 304.10A 304.10A 316.80 +.90 315.90 2 2180 ---- 329.80B 310.50A 310.50A 321.80 +.90 320.90 2185 ---- 334.90B 315.50A 315.50A 326.70 +.80 325.90 2190 ---- 339.90B 320.50A 320.50A 331.70 +.80 330.90 1 2195 ---- 344.90B 325.30A 325.30A 336.70 +.90 335.80 1 2200 ---- 350.40B 328.90A 328.90A 341.70 +.90 340.80 2205 ---- 354.70B 335.40A 335.40A 346.70 +.90 345.80 2210 ---- 359.70B 340.40A 340.40A 351.70 +.90 350.80 2215 ---- 364.70B 345.20A 345.20A 356.70 +.90 355.80 2220 ---- 369.60B 350.20A 350.20A 361.70 +.90 360.80 2225 ---- 374.70B 353.80A 353.80A 366.70 +.90 365.80 2230 ---- 379.70B 360.30A 360.30A 371.70 +.90 370.80 2235 ---- 384.80B 365.40A 365.40A 376.70 +.90 375.80 2240 ---- 389.80B 370.30A 370.30A 381.70 +.90 380.80 2245 ---- 394.80B 375.30A 375.30A 386.70 +.90 385.80 2250 ---- 400.30B 379.70A 379.70A 391.70 +.90 390.80 2255 ---- 404.80B 385.30A 385.30A 396.70 +.90 395.80 2260 ---- 409.80B 390.30A 390.30A 401.70 +.90 400.80 2265 ---- 414.80B 395.30A 395.30A 406.70 +.90 405.80 2270 ---- 419.80B 400.30A 400.30A 411.70 +.90 410.80 2275 ---- 424.80B 405.30A 405.30A 416.70 +.90 415.80 2280 ---- 429.80B 410.40A 410.40A 421.70 +.90 420.80 2290 ---- 439.80B 420.40A 420.40A 431.70 +.90 430.80 2300 ---- 450.30B 429.80A 429.80A 441.70 +.90 440.80 2310 ---- 459.70B 440.40A 440.40A 451.70 +.90 450.80 2320 ---- 469.60B 450.40A 450.40A 461.70 +.90 460.80 2325 ---- 474.70B 455.30A 455.30A 466.70 +.90 465.80 2330 ---- 479.70B 460.40A 460.40A 471.70 +.90 470.80 2340 ---- 489.60B 470.40A 470.40A 481.70 +.90 480.80 2350 ---- 500.30B 479.70A 479.70A 491.70 +.90 490.80 2360 ---- 509.70B 490.40A 490.40A 501.70 +.90 500.80 2370 ---- 519.70B 500.40A 500.40A 511.70 +.90 510.80 2375 ---- 524.70B 505.40A 505.40A 516.70 +.90 515.80 2400 ---- 550.20B 529.90A 529.90A 541.70 +.90 540.80 2425 ---- 574.70B 555.30A 555.30A 566.70 +.90 565.80 2450 ---- 600.20B 579.80A 579.80A 591.70 +.90 590.80 2475 ---- 624.60B 605.30A 605.30A 616.70 +.90 615.80 2500 ---- 650.20B 629.80A 629.80A 641.70 +.90 640.80 2525 ---- 674.60B 655.50A 655.50A 666.70 +.90 665.80 2550 ---- 700.20B 679.80A 679.80A 691.70 +.90 690.80 2600 ---- 750.20B 729.80A 729.80A 741.70 +.90 740.80 2750 ---- 899.90B 879.90A 879.90A 891.70 +.90 890.80 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .20 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 75 .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 UNCH .20 1335 ---- ---- ---- ---- .20 UNCH .20 1340 ---- ---- ---- ---- .20 UNCH .20 1345 ---- ---- ---- ---- .20 UNCH .20 1350 ---- ---- ---- ---- .20 UNCH .20 2 440 1355 ---- ---- ---- ---- .20 UNCH .20 1360 ---- ---- ---- ---- .20 UNCH .20 4 1365 ---- ---- ---- ---- .20 UNCH .20 1370 ---- ---- ---- ---- .20 UNCH .20 1375 ---- ---- ---- ---- .20 UNCH .20 40 1380 ---- ---- ---- ---- .20 UNCH .20 1385 ---- ---- ---- ---- .20 UNCH .20 1 1390 ---- ---- ---- ---- .20 UNCH .20 3 1395 ---- ---- ---- ---- .20 UNCH .20 1400 ---- ---- ---- ---- .30 +.10 .20 420 1405 ---- ---- ---- ---- .30 UNCH .30 1410 ---- ---- ---- ---- .30 UNCH .30 1415 ---- ---- ---- ---- .30 UNCH .30 1420 ---- ---- ---- ---- .30 UNCH .30 1425 ---- ---- ---- ---- .30 UNCH 5 .30 59 1430 ---- ---- ---- ---- .30 UNCH .30 1435 ---- ---- ---- ---- .40 +.10 .30 4 1440 ---- ---- ---- ---- .40 UNCH .40 11 1445 ---- ---- ---- ---- .40 UNCH .40 1450 ---- ---- ---- ---- .40 UNCH .40 1194 1455 ---- ---- ---- ---- .40 UNCH .40 1 1460 ---- ---- ---- ---- .50 +.10 .40 1465 ---- ---- ---- ---- .50 UNCH .50 1470 ---- ---- ---- ---- .50 UNCH .50 1475 ---- ---- ---- ---- .50 UNCH .50 47 1480 ---- ---- ---- ---- .60 UNCH .60 1485 ---- ---- ---- ---- .60 UNCH .60 3 1490 ---- ---- ---- ---- .60 UNCH .60 600 1495 ---- ---- ---- ---- .60 -.10 .70 2 196 1500 ---- ---- ---- ---- .70 UNCH .70 549 1505 ---- ---- ---- ---- .70 UNCH .70 4 1510 ---- ---- ---- ---- .80 UNCH .80 20 1515 ---- ---- ---- ---- .80 UNCH .80 46 1520 ---- ---- ---- ---- .80 -.10 .90 4 1525 ---- ---- ---- ---- .90 UNCH .90 35 1530 ---- ---- ---- ---- .90 -.10 1.00 1535 ---- ---- ---- ---- 1.00 -.10 1.10 2 1540 ---- ---- ---- ---- 1.00 -.10 1.10 260 1545 ---- ---- ---- ---- 1.10 -.10 1.20 1550 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 933 1555 ---- ---- ---- ---- 1.20 -.10 1.30 6 1560 ---- ---- ---- ---- 1.30 -.10 1.40 75 1565 ---- ---- ---- ---- 1.40 -.10 1.50 2 1570 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 3 1575 1.60 1.70B 1.60 1.70B 1.60 -.10 10 1.70 1 231 1580 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 2 4 1585 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1 1590 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1000 1595 ---- 2.20B 2.00A 2.00A 2.00 -.10 1 2.10 8 1600 2.20 2.30B 2.20 2.30B 2.20 -.10 29 2.30 119 1819 1605 ---- 2.50B 2.30A 2.30A 2.30 -.10 3 2.40 30 1610 ---- 2.60B 2.40A 2.40A 2.50 UNCH 8 2.50 28 52 1615 ---- 2.80B 2.60A 2.60A 2.60 -.10 6 2.70 1 63 1620 ---- 3.00B 2.70A 2.70A 2.80 -.10 9 2.90 5 91 1625 ---- 3.20B 2.90A 2.90A 3.00 -.10 2 3.10 4 220 1630 ---- 3.40B 3.10A 3.10A 3.20 -.10 3 3.30 3 170 1635 ---- 3.70B 3.30A 3.30A 3.40 -.10 10 3.50 3 15 1640 3.60 3.90B 3.50A 3.90B 3.70 UNCH 7 3.70 3 513 1645 ---- 4.20B 3.70A 3.70A 3.90 UNCH 4 3.90 7 43 1650 ---- 4.50B 4.00A 4.00A 4.20 UNCH 13 4.20 21 1047 1655 4.60 4.80B 4.20A 4.80B 4.50 UNCH 26 4.50 3 77 1660 5.20 5.20 4.40A 5.10 4.80 UNCH 23 4.80 9 112 1665 ---- 5.50B 4.80A 4.80A 5.10 UNCH 8 5.10 2 60 1670 ---- 5.90B 5.10A 5.10A 5.50 +.10 1 5.40 5 166 1675 ---- 6.30B 5.40A 5.40A 5.80 UNCH 4 5.80 9 648 1680 6.30 6.70B 5.70A 6.70B 6.20 UNCH 18 6.20 133 1685 ---- 7.20B 6.10A 6.10A 6.70 +.10 2 6.60 182 1690 7.00 7.70B 6.50A 6.90A 7.10 UNCH 2 7.10 2 118 1695 7.70 8.20B 7.00A 7.60A 7.60 +.10 32 7.50 89 1700 7.50 8.80B 7.40A 8.80B 8.10 +.10 22 8.00 112 2000 1705 ---- 9.40B 7.90A 7.90A 8.70 +.10 8.60 52 135 1710 9.30 10.10B 8.40A 9.20A 9.20 UNCH 9 9.20 31 1085 1715 ---- 10.80B 9.00A 9.00A 9.90 +.10 9.80 11 200 1720 ---- 11.50B 9.50A 9.50A 10.50 +.10 10.40 1 171 1725 ---- 12.30B 10.10A 10.10A 11.20 +.10 41 11.10 10 2731 1730 ---- 13.10B 10.80A 10.80A 12.00 +.10 11.90 4 134 1735 13.00 14.00B 11.50A 14.00B 12.80 +.10 1 12.70 2 64 1740 ---- 14.90B 12.30A 12.30A 13.60 +.10 13.50 6 65 1745 14.80 15.90B 13.10A 14.40A 14.50 +.10 1 14.40 1 47 1750 15.10 17.00 13.90A 16.60A 15.40 +.10 13 15.30 20 5515 1755 ---- 18.10B 14.80A 14.80A 16.50 +.10 16.40 102 1760 ---- 19.30B 15.80A 15.80A 17.50 +.10 17.40 1 66 1765 ---- 20.50B 16.80A 16.80A 18.60 +.10 18.50 3 30 1770 ---- 21.80B 17.90A 17.90A 19.80 +.10 19.70 2 52 1775 ---- 23.20B 19.00A 19.00A 21.10 +.10 5 21.00 111 375 1780 ---- 24.70B 20.20A 20.20A 22.40 +.10 22.30 86 183 1785 ---- 26.20B 21.30A 21.30A 23.80 +.10 23.70 14 22 1790 ---- 27.80B 22.70A 22.70A 25.30 +.10 25.20 41 1795 ---- 29.50B 24.00A 24.00A 26.80 +.10 26.70 5 1800 27.90 31.20B 25.50A 31.20B 28.40 +.10 52 28.30 208 3618 1805 ---- 33.00B 27.00A 27.00A 30.10 +.10 30.00 39 1810 ---- 35.00B 28.60A 28.60A 31.90 +.10 31.80 1 346 1815 33.80 36.90B 30.20A 30.20A 33.70 +.10 2 33.60 38 1820 ---- 39.00B 32.00A 32.00A 35.70 +.20 8 35.50 2 528 1825 36.90 41.20B 33.80A 41.20B 37.70 +.20 64 37.50 7368 1830 ---- 43.40B 35.70A 35.70A 39.80 +.20 38 39.60 1 34 1835 ---- 45.70B 37.70A 37.70A 42.00 +.20 41.80 38 89 1840 ---- 48.10B 39.70A 39.70A 44.20 +.20 44.00 5 79 1845 ---- 50.60B 41.90A 41.90A 46.60 +.30 46.30 10 1850 50.00 53.20 44.00A 52.10A 49.00 +.30 159 48.70 9 2785 1855 ---- 55.70B 46.30A 46.30A 51.50 +.30 51.20 2 193 1860 57.20 58.50B 48.70A 58.20B 54.10 +.30 501 53.80 1570 972 1865 ---- 61.30B 51.30A 51.30A 56.80 +.30 56.50 3 116 1870 ---- 64.10B 53.70A 53.70A 59.50 +.30 59.20 257 1875 56.20 67.10B 56.20 67.10B 62.30 +.30 1 62.00 217 1880 63.70 70.10B 59.10A 62.60A 65.20 +.30 2 64.90 133 1885 ---- 73.30B 61.90A 61.90A 68.20 +.30 67.90 33 1890 ---- 76.50B 64.80A 64.80A 71.30 +.30 71.00 55 1895 ---- 79.80B 67.70A 67.70A 74.40 +.30 74.10 18 1900 ---- 83.10B 70.80A 70.80A 77.60 +.30 1 77.30 2 1328 1905 ---- 86.50B 73.90A 73.90A 80.90 +.30 80.60 31 1910 ---- 90.00B 77.10A 77.10A 84.20 +.20 84.00 47 1915 ---- 93.60B 80.30A 80.30A 87.70 +.30 87.40 111 1920 ---- 97.20B 83.60A 83.60A 91.20 +.30 90.90 15 1925 ---- 100.90B 87.00A 87.00A 94.70 +.30 94.40 283 1930 104.50 104.60B 90.50A 104.60B 98.30 +.30 2 98.00 488 1935 ---- 108.40B 94.00A 94.00A 102.00 +.30 101.70 18 1940 ---- 112.30B 97.60A 97.60A 105.70 +.20 105.50 71 1945 ---- 116.20B 101.20A 101.20A 109.50 +.30 109.20 9 1950 ---- 120.20B 104.90A 104.90A 113.40 +.30 113.10 421 1955 ---- 124.20B 108.60A 108.60A 117.30 +.30 117.00 27 1960 ---- 128.20B 112.40A 112.40A 121.20 +.30 120.90 63 1965 ---- 132.30B 116.30A 116.30A 125.20 +.30 124.90 115 1970 ---- 136.40B 120.20A 120.20A 129.30 +.30 129.00 477 1975 ---- 140.60B 124.10A 124.10A 133.40 +.40 133.00 89 1980 ---- 144.80B 128.10A 128.10A 137.50 +.30 137.20 30 1985 ---- 149.10B 132.10A 132.10A 141.70 +.40 141.30 40 1990 ---- 153.40B 136.20A 136.20A 145.90 +.40 145.50 12 1995 ---- 157.70B 140.30A 140.30A 150.10 +.30 149.80 11 2000 ---- 162.10B 144.50A 144.50A 154.40 +.40 154.00 226 2005 ---- 166.40B 148.70A 148.70A 158.70 +.30 158.40 5 2010 ---- 170.90B 153.00A 153.00A 163.10 +.40 162.70 12 2015 ---- 175.30B 157.20A 157.20A 167.50 +.40 167.10 7 2020 ---- 179.80B 161.50A 161.50A 171.90 +.40 171.50 10 2025 ---- 184.30B 165.90A 165.90A 176.30 +.40 175.90 25 2030 ---- 188.80B 170.20A 170.20A 180.80 +.40 180.40 16 2035 ---- 193.40B 174.60A 174.60A 185.30 +.50 184.80 8 2040 ---- 197.90B 179.10A 179.10A 189.80 +.50 189.30 13 2045 ---- 202.50B 183.50A 183.50A 194.30 +.40 193.90 8 2050 ---- 207.20B 188.00A 188.00A 198.90 +.50 198.40 400 2055 ---- 211.80B 192.50A 192.50A 203.40 +.40 203.00 12 2060 ---- 216.40B 197.00A 197.00A 208.00 +.40 207.60 10 2065 ---- 220.10B 201.60A 201.60A 212.70 +.50 212.20 7 2070 ---- 224.80B 206.10A 206.10A 217.30 +.50 216.80 10 2075 ---- 230.50B 210.70A 210.70A 221.90 +.40 221.50 17 2080 ---- 234.20B 215.40A 215.40A 226.60 +.50 226.10 10 2085 ---- 238.90B 220.00A 220.00A 231.30 +.50 230.80 3 2090 ---- 243.60B 224.60A 224.60A 236.00 +.50 235.50 13 2095 ---- 248.40B 230.60A 230.60A 240.70 +.50 240.20 10 2100 ---- 254.20B 234.00A 234.00A 245.40 +.50 244.90 6 2105 ---- 257.90B 240.10A 240.10A 250.20 +.50 249.70 9 2110 ---- 262.70B 244.80A 244.80A 254.90 +.50 254.40 4 2115 ---- 267.50B 249.50A 249.50A 259.70 +.50 259.20 4 2120 ---- 272.30B 254.20A 254.20A 264.50 +.50 264.00 2 2125 ---- 278.20B 257.60A 257.60A 269.30 +.60 268.70 20 2130 ---- 281.90B 263.80A 263.80A 274.10 +.60 273.50 13 2135 ---- 286.70B 268.70A 268.70A 278.90 +.60 278.30 17 2140 ---- 291.60B 273.50A 273.50A 283.70 +.60 283.10 14 2145 ---- 296.40B 278.10A 278.10A 288.60 +.60 288.00 7 2150 ---- 302.40B 281.50A 281.50A 293.40 +.60 292.80 28 2155 ---- 306.10B 287.80A 287.80A 298.20 +.60 297.60 11 2160 ---- 311.00B 292.60A 292.60A 303.10 +.60 302.50 12 2165 ---- 315.90B 297.60A 297.60A 308.00 +.70 307.30 14 2170 ---- 320.80B 302.30A 302.30A 312.90 +.70 312.20 8 2175 ---- 326.90B 305.70A 305.70A 317.70 +.60 317.10 8 2180 ---- 330.60B 312.20A 312.20A 322.60 +.70 321.90 10 2185 ---- 335.50B 316.80A 316.80A 327.50 +.70 326.80 1 2190 ---- 340.40B 321.90A 321.90A 332.40 +.70 331.70 3 2195 ---- 345.30B 326.60A 326.60A 337.30 +.70 336.60 5 2200 ---- 351.50B 330.00A 330.00A 342.30 +.80 341.50 56 2205 ---- 355.00B 336.60A 336.60A 347.20 +.70 346.50 4 2210 ---- 360.00B 341.50A 341.50A 352.10 +.70 351.40 11 2215 ---- 364.90B 346.20A 346.20A 357.10 +.80 356.30 8 2220 ---- 369.90B 351.10A 351.10A 362.00 +.80 361.20 6 2225 ---- 376.30B 354.50A 354.50A 367.00 +.80 366.20 9 2230 ---- 379.80B 361.20A 361.20A 371.90 +.80 371.10 4 2235 ---- 384.70B 366.00A 366.00A 376.90 +.80 376.10 9 2240 ---- 389.70B 370.90A 370.90A 381.80 +.80 381.00 20 2245 ---- 394.60B 375.90A 375.90A 386.80 +.80 386.00 2 2250 ---- 401.10B 379.20A 379.20A 391.80 +.90 390.90 16 2255 ---- 404.50B 385.80A 385.80A 396.80 +.90 395.90 5 2260 ---- 409.50B 390.90A 390.90A 401.70 +.80 400.90 2 2265 ---- 414.50B 395.70A 395.70A 406.70 +.80 405.90 1 2270 ---- 419.50B 400.70A 400.70A 411.70 +.90 410.80 2275 ---- 424.60B 404.00A 404.00A 416.70 +.90 415.80 2280 ---- 429.50B 410.60A 410.60A 421.70 +.90 420.80 2285 ---- 434.50B 415.60A 415.60A 426.70 +.90 425.80 2290 ---- 439.40B 420.50A 420.50A 431.70 +.90 430.80 2295 ---- 444.50B 425.60A 425.60A 436.70 +.90 435.80 2300 ---- 450.00B 428.80A 428.80A 441.70 +.90 440.80 26 2305 ---- 454.40B 435.50A 435.50A 446.70 +.90 445.80 2310 ---- 459.40B 440.50A 440.50A 451.70 +.90 450.80 2315 ---- 464.40B 445.50A 445.50A 456.70 +.90 455.80 2320 ---- 469.40B 450.50A 450.50A 461.70 +.90 460.80 2325 ---- 474.50B 455.70A 455.70A 466.70 +.90 465.80 2330 ---- 479.30B 460.50A 460.50A 471.70 +.90 470.80 2335 ---- 484.40B 465.50A 465.50A 476.70 +.90 475.80 2340 ---- 489.40B 470.50A 470.50A 481.70 +.90 480.80 2350 ---- 500.00B 480.00A 480.00A 491.70 +.90 490.80 2360 ---- 509.40B 490.70A 490.70A 501.70 +.90 500.80 2370 ---- 519.30B 500.50A 500.50A 511.70 +.90 510.80 2375 ---- 524.30B 505.40A 505.40A 516.70 +.90 515.80 25 2380 ---- 529.40B 510.70A 510.70A 521.70 +.90 520.80 2390 ---- 539.40B 520.50A 520.50A 531.70 +.90 530.80 2400 ---- 549.70B 530.00A 530.00A 541.70 +.90 540.80 15 2410 ---- 559.40B 540.50A 540.50A 551.70 +.90 550.80 2420 ---- 569.40B 550.50A 550.50A 561.70 +.90 560.80 2425 ---- 574.40B 555.40A 555.40A 566.70 +.90 565.80 2430 ---- 579.40B 560.50A 560.50A 571.70 +.90 570.80 2440 ---- 589.40B 570.50A 570.50A 581.70 +.90 580.80 2450 ---- 599.90B 580.10A 580.10A 591.70 +.90 590.80 17 2475 ---- 624.40B 605.40A 605.40A 616.70 +.90 615.80 2500 ---- 649.60B 630.10A 630.10A 641.70 +.90 640.80 2525 ---- 674.40B 655.40A 655.40A 666.70 +.90 665.80 2550 ---- 699.70B 680.20A 680.20A 691.70 +.90 690.80 2575 ---- 724.30B 705.40A 705.40A 716.70 +.90 715.80 2600 ---- 749.50B 730.40A 730.40A 741.70 +.90 740.80 2625 ---- 774.30B 755.40A 755.40A 766.70 +.90 765.80 2700 ---- 849.50B 830.40A 830.40A 841.70 +.90 840.80 2850 ---- 999.50B 980.40A 980.40A 991.70 +.90 990.80 2900 ---- 1049.50B 1030.50A 1030.50A 1041.70 +.90 1040.80 3000 ---- 1149.40B 1130.40A 1130.40A 1141.70 +.90 1140.80 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 4866 1225 ---- ---- ---- ---- .20 UNCH .20 30 1250 ---- ---- ---- ---- .20 -.10 .30 11 1275 ---- ---- ---- ---- .20 -.10 .30 75 1300 .30 .30 .30 .30 .30 UNCH 2 .30 4069 1325 ---- ---- ---- ---- .30 -.10 .40 25 1350 ---- ---- ---- ---- .40 UNCH .40 1375 ---- ---- ---- ---- .50 UNCH .50 1390 ---- ---- ---- ---- .50 UNCH .50 10 1400 ---- ---- ---- ---- .50 -.10 .60 223 1410 ---- ---- ---- ---- .60 UNCH .60 1 1420 ---- ---- ---- ---- .60 UNCH .60 1425 ---- ---- ---- ---- .60 UNCH .60 95 1430 ---- ---- ---- ---- .70 UNCH .70 1 1440 ---- ---- ---- ---- .70 UNCH .70 1450 ---- ---- ---- ---- .80 UNCH .80 2 310 1460 ---- ---- ---- ---- .80 UNCH 28 .80 2 1470 ---- ---- ---- ---- .90 UNCH 28 .90 1475 ---- ---- ---- ---- .90 -.10 1.00 1 1480 ---- ---- ---- ---- 1.00 UNCH 1.00 1490 ---- ---- ---- ---- 1.10 UNCH 1.10 1495 ---- ---- ---- ---- 1.10 UNCH 1.10 1500 ---- ---- ---- ---- 1.20 UNCH 1.20 44 1505 ---- ---- ---- ---- 1.30 UNCH 1.30 1 1510 ---- ---- ---- ---- 1.30 UNCH 1.30 1515 ---- ---- ---- ---- 1.40 UNCH 1.40 1520 ---- ---- ---- ---- 1.50 UNCH 1.50 1525 ---- ---- ---- ---- 1.50 UNCH 1.50 25 1530 ---- ---- ---- ---- 1.60 UNCH 1.60 1535 ---- ---- ---- ---- 1.70 UNCH 1.70 5 1540 ---- ---- ---- ---- 1.80 UNCH 1.80 33 1545 ---- ---- ---- ---- 1.90 UNCH 1.90 2 1550 2.10 2.10 2.10 2.10 2.00 UNCH 10 2.00 10 21 1555 ---- ---- ---- ---- 2.10 UNCH 2.10 3 4 1560 ---- 2.30B ---- 2.30B 2.20 UNCH 2.20 17 1565 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 9 1570 ---- 2.60B ---- 2.60B 2.50 UNCH 2.50 2 5 1575 ---- 2.70B ---- 2.70B 2.60 UNCH 15 2.60 40 1580 ---- 2.90B 2.70A 2.70A 2.80 UNCH 2.80 9 1585 ---- 3.00B ---- 3.00B 2.90 UNCH 2.90 1 1590 ---- 3.20B 3.00A 3.00A 3.10 UNCH 3.10 1 1595 ---- 3.40B 3.20A 3.20A 3.20 -.10 3.30 80 1600 ---- 3.60B 3.40A 3.40A 3.40 -.10 4 3.50 7 143 1605 ---- 3.80B 3.60A 3.60A 3.60 -.10 3.70 10 1610 4.00 4.10B 3.80A 4.10B 3.80 -.10 3 3.90 2 1615 ---- 4.30B 4.00A 4.00A 4.10 UNCH 4.10 3 1620 ---- 4.60B 4.20A 4.20A 4.30 UNCH 4.30 10 1625 ---- 4.80B 4.40A 4.40A 4.50 -.10 4.60 87 1630 ---- 5.10B 4.70A 4.70A 4.80 -.10 4.90 1 1635 ---- 5.40B 4.90A 4.90A 5.10 UNCH 5.10 42 1640 ---- 5.70B 5.20A 5.20A 5.40 UNCH 5.40 1 17 1645 ---- 6.10B 5.50A 5.50A 5.70 -.10 3 5.80 2 72 1650 ---- 6.40B 5.80A 5.80A 6.00 -.10 7 6.10 88 1655 ---- 6.80B 6.10A 6.10A 6.40 UNCH 6.40 2 83 1660 ---- 7.20B 6.40A 6.40A 6.80 UNCH 6.80 7 1665 ---- 7.60B 6.80A 6.80A 7.10 -.10 7.20 24 1670 ---- 8.10B 7.20A 7.20A 7.60 UNCH 7.60 3 7 1675 ---- 8.60B 7.60A 7.60A 8.00 UNCH 8.00 39 1680 ---- 9.10B 8.00A 8.00A 8.50 UNCH 8.50 45 1685 ---- 9.60B 8.40A 8.40A 9.00 UNCH 9.00 7 1690 ---- 10.20B 8.90A 8.90A 9.50 UNCH 9.50 6 1695 ---- 10.80B 9.40A 9.40A 10.00 UNCH 10.00 9 1700 ---- 11.40B 9.90A 9.90A 10.60 UNCH 10.60 40 1705 ---- 12.10B 10.50A 10.50A 11.20 UNCH 11.20 6 1710 ---- 12.80B 11.10A 11.10A 11.90 +.10 11.80 2 1715 ---- 13.50B 11.60A 11.60A 12.60 +.10 12.50 5 1720 ---- 14.30B 12.30A 12.30A 13.30 +.10 13.20 5 1725 ---- 15.10B 13.00A 13.00A 14.00 +.10 13.90 112 1730 ---- 16.00B 13.70A 13.70A 14.80 +.10 14.70 32 1735 ---- 16.90B 14.40A 14.40A 15.70 +.20 15.50 1 1740 16.80 17.90B 15.20A 15.20A 16.50 +.10 1 16.40 7 1745 ---- 18.90B 16.10A 16.10A 17.40 +.10 17.30 1 1750 ---- 20.00B 16.90A 16.90A 18.40 +.10 10 18.30 87 1755 ---- 21.10B 17.90A 17.90A 19.40 +.10 19.30 1 1760 ---- 22.20B 18.80A 18.80A 20.50 +.10 20.40 1765 ---- 23.40B 19.90A 19.90A 21.60 +.10 21.50 1770 ---- 24.70B 20.90A 20.90A 22.80 +.10 22.70 1 1775 24.20 26.00B 22.00A 24.10A 24.00 UNCH 18 24.00 93 1780 26.00 27.40B 23.20A 25.40A 25.30 +.10 2 25.20 4 24 1785 ---- 28.90B 24.40A 24.40A 26.60 UNCH 26.60 546 1790 ---- 30.40B 25.70A 25.70A 28.00 UNCH 28.00 1795 ---- 32.00B 27.00A 27.00A 29.50 +.10 29.40 1800 31.20 33.60B 28.40A 32.00A 31.00 UNCH 3 31.00 317 1805 ---- 35.30B 29.90A 29.90A 32.60 +.10 32.50 40 1810 ---- 37.10B 31.40A 31.40A 34.30 +.10 34.20 7 1815 ---- 38.90B 33.00A 33.00A 36.00 +.10 35.90 1820 ---- 40.90B 34.60A 34.60A 37.80 +.10 37.70 6 1825 ---- 42.80B 36.30A 36.30A 39.70 +.20 39.50 73 1830 ---- 44.90B 38.10A 38.10A 41.60 +.10 41.50 12 1835 ---- 47.00B 39.90A 39.90A 43.60 +.20 43.40 4 1840 ---- 49.20B 41.80A 41.80A 45.70 +.20 45.50 5 1845 ---- 51.50B 43.80A 43.80A 47.80 +.20 47.60 63 1850 ---- 53.90B 45.80A 45.80A 50.00 +.10 56 49.90 321 1855 51.70 56.30B 47.90A 51.00A 52.30 +.20 2 52.10 6 1860 ---- 58.70B 50.10A 50.10A 54.70 +.20 54.50 71 1865 ---- 61.30B 52.40A 52.40A 57.10 +.20 56.90 1870 58.90 63.80B 54.70A 58.10A 59.60 +.20 2 59.40 9 1875 ---- 66.50B 57.10A 57.10A 62.20 +.20 62.00 20 1880 ---- 69.30B 59.60A 59.60A 64.90 +.30 64.60 56 1885 62.30 72.20B 62.10A 62.10A 67.60 +.30 5 67.30 1890 ---- 75.10B 64.80A 64.80A 70.40 +.30 70.10 2 206 1895 ---- 78.10B 67.50A 67.50A 73.30 +.40 72.90 11 1900 ---- 81.10B 70.20A 70.20A 76.20 +.40 75.80 313 1905 ---- 84.20B 73.00A 73.00A 79.20 +.40 78.80 1910 ---- 87.40B 75.90A 75.90A 82.30 +.50 81.80 5 1915 ---- 90.70B 78.90A 78.90A 85.40 +.40 85.00 2 1920 ---- 94.00B 81.90A 81.90A 88.60 +.50 88.10 1 1925 ---- 97.30B 85.00A 85.00A 91.80 +.40 91.40 22 1930 ---- 100.70B 88.20A 88.20A 95.10 +.40 94.70 12 1935 ---- 104.20B 91.40A 91.40A 98.50 +.40 98.10 1940 ---- 107.70B 94.70A 94.70A 101.90 +.40 101.50 2 1945 ---- 111.30B 98.00A 98.00A 105.30 +.30 105.00 2 1950 ---- 114.90B 101.40A 101.40A 108.90 +.40 2 108.50 270 1955 ---- 118.60B 104.80A 104.80A 112.40 +.30 112.10 2 1960 ---- 122.40B 108.30A 108.30A 116.10 +.40 115.70 25 1965 ---- 126.20B 111.90A 111.90A 119.80 +.40 119.40 2 3 1970 ---- 130.00B 115.50A 115.50A 123.50 +.30 123.20 2 1975 ---- 133.90B 119.10A 119.10A 127.30 +.40 126.90 51 1980 ---- 137.80B 122.80A 122.80A 131.10 +.30 130.80 12 1985 ---- 141.70B 126.50A 126.50A 135.00 +.40 1 134.60 1 3 1990 ---- 145.70B 130.30A 130.30A 138.90 +.40 138.50 1 1995 ---- 149.80B 134.20A 134.20A 142.90 +.40 142.50 14 2000 ---- 153.80B 138.00A 138.00A 146.90 +.40 146.50 15 2005 ---- 158.00B 142.00A 142.00A 150.90 +.40 150.50 1 2010 ---- 162.10B 145.90A 145.90A 155.00 +.40 1 154.60 2 2015 ---- 166.30B 149.90A 149.90A 159.10 +.40 158.70 2 2020 ---- 170.50B 153.90A 153.90A 163.20 +.40 162.80 3 2025 ---- 174.70B 158.00A 158.00A 167.40 +.40 167.00 1 5 2030 ---- 179.00B 162.10A 162.10A 171.60 +.40 171.20 5 2035 ---- 183.30B 166.20A 166.20A 175.80 +.40 175.40 2040 ---- 187.60B 170.40A 170.40A 180.10 +.40 179.70 1 2045 ---- 192.00B 174.60A 174.60A 184.40 +.40 184.00 3 2050 ---- 196.40B 178.80A 178.80A 188.70 +.40 188.30 15 2055 ---- 200.80B 183.10A 183.10A 193.00 +.30 192.70 2060 ---- 205.20B 187.30A 187.30A 197.40 +.40 197.00 3 2065 ---- 209.70B 191.60A 191.60A 201.80 +.40 201.40 2 2070 ---- 214.10B 196.00A 196.00A 206.20 +.40 205.80 4 2075 ---- 218.60B 200.30A 200.30A 210.60 +.30 210.30 4 2080 ---- 223.10B 204.70A 204.70A 215.10 +.40 214.70 2 2085 ---- 227.70B 209.10A 209.10A 219.60 +.40 219.20 2 2090 ---- 232.20B 213.60A 213.60A 224.10 +.40 223.70 5 2095 ---- 236.80B 218.00A 218.00A 228.60 +.40 228.20 2 2100 ---- 241.40B 222.50A 222.50A 233.20 +.50 232.70 3 2105 ---- 246.00B 227.00A 227.00A 237.70 +.40 237.30 10 2110 ---- 250.60B 231.50A 231.50A 242.30 +.50 241.80 10 2115 ---- 255.30B 236.10A 236.10A 246.90 +.50 246.40 8 2120 ---- 259.90B 240.60A 240.60A 251.50 +.50 251.00 3 2125 ---- 264.60B 245.20A 245.20A 256.20 +.60 255.60 4 2130 ---- 269.20B 249.80A 249.80A 260.80 +.50 260.30 2 2135 ---- 272.70B 254.40A 254.40A 265.50 +.60 264.90 3 2140 ---- 277.40B 259.00A 259.00A 270.10 +.50 269.60 2145 ---- 282.10B 263.60A 263.60A 274.80 +.60 274.20 1 2150 ---- 288.10B 268.20A 268.20A 279.50 +.60 278.90 8 2155 ---- 291.60B 272.90A 272.90A 284.20 +.60 283.60 2 2160 ---- 296.30B 277.60A 277.60A 288.90 +.60 288.30 6 2165 ---- 301.00B 282.30A 282.30A 293.70 +.70 293.00 7 2170 ---- 305.80B 288.70A 288.70A 298.40 +.60 297.80 5 2175 ---- 311.90B 291.70A 291.70A 303.10 +.60 302.50 22 2180 ---- 315.30B 298.20A 298.20A 307.90 +.60 307.30 2185 ---- 320.10B 303.10A 303.10A 312.70 +.70 312.00 2190 ---- 324.90B 307.70A 307.70A 317.40 +.60 316.80 2195 ---- 329.70B 312.60A 312.60A 322.20 +.60 321.60 2200 ---- 335.90B 315.40A 315.40A 327.00 +.70 326.30 32 2205 ---- 339.40B 322.00A 322.00A 331.80 +.70 331.10 2210 ---- 344.20B 326.80A 326.80A 336.60 +.70 335.90 11 2215 ---- 348.90B 331.60A 331.60A 341.50 +.70 340.80 1 2220 ---- 353.70B 336.40A 336.40A 346.30 +.70 345.60 2225 ---- 360.10B 339.30A 339.30A 351.10 +.70 350.40 18 2230 ---- 363.40B 346.00A 346.00A 356.00 +.80 355.20 2 2235 ---- 368.30B 350.90A 350.90A 360.80 +.70 360.10 2 2240 ---- 373.10B 356.10A 356.10A 365.70 +.80 364.90 2 2245 ---- 378.00B 360.90A 360.90A 370.50 +.70 369.80 3 2250 ---- 384.50B 363.50A 363.50A 375.40 +.80 374.60 7 2255 ---- 387.80B 370.50A 370.50A 380.30 +.80 379.50 2 2260 ---- 392.50B 375.60A 375.60A 385.20 +.80 384.40 2265 ---- 397.40B 380.50A 380.50A 390.10 +.80 389.30 1 2270 ---- 402.50B 385.30A 385.30A 395.00 +.80 394.20 1 2275 ---- 409.00B 387.80A 387.80A 399.90 +.80 399.10 2280 ---- 412.30B 395.00A 395.00A 404.80 +.80 404.00 6 2290 ---- 422.10B 404.80A 404.80A 414.60 +.80 413.80 2300 ---- 433.70B 412.20A 412.20A 424.50 +.90 423.60 3 2310 ---- 441.80B 424.60A 424.60A 434.40 +.90 433.50 2320 ---- 451.60B 434.30A 434.30A 444.30 +.90 443.40 2 2325 ---- 458.50B 436.80A 436.80A 449.20 +.90 448.30 1 2330 ---- 461.50B 444.20A 444.20A 454.20 +.90 453.30 3 2340 ---- 471.40B 453.80A 453.80A 464.10 +.90 463.20 2350 ---- 483.30B 461.50A 461.50A 474.00 +.90 473.10 6 2360 ---- 491.30B 473.90A 473.90A 484.00 +.90 483.10 2370 ---- 501.20B 483.60A 483.60A 494.00 +1.00 493.00 2375 ---- 507.10B 486.30A 486.30A 499.00 +1.00 498.00 2 2380 ---- 511.20B 493.90A 493.90A 504.00 +1.00 503.00 2400 ---- 532.00B 511.10A 511.10A 524.00 +1.00 523.00 2425 ---- 556.10B 538.50A 538.50A 549.00 +1.00 548.00 2450 ---- 581.90B 562.70A 562.70A 574.00 +1.00 573.00 2475 ---- 606.00B 588.60A 588.60A 599.00 +1.00 598.00 2500 ---- 631.90B 612.80A 612.80A 624.00 +1.00 623.00 2525 ---- 656.00B 638.40A 638.40A 649.00 +1.00 648.00 2550 ---- 681.80B 662.70A 662.70A 674.00 +1.00 673.00 2575 ---- 705.90B 688.60A 688.60A 699.00 +1.00 698.00 2700 ---- 831.60B 813.00A 813.00A 824.00 +1.00 823.00 1 3000 ---- 1131.20B 1113.80A 1113.80A 1124.00 +1.00 1123.00 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 10 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .40 UNCH .40 30 1300 ---- ---- ---- ---- .40 UNCH .40 1325 ---- ---- ---- ---- .50 UNCH .50 54 1350 ---- ---- ---- ---- .60 UNCH .60 59 1375 ---- ---- ---- ---- .70 UNCH .70 9 1390 ---- ---- ---- ---- .80 UNCH .80 1400 ---- ---- ---- ---- .80 -.10 .90 1 1410 ---- ---- ---- ---- .90 UNCH .90 1 1420 ---- ---- ---- ---- 1.00 UNCH 1.00 1425 ---- ---- ---- ---- 1.00 UNCH 1.00 30 1430 ---- ---- ---- ---- 1.10 UNCH 1.10 1 1440 ---- ---- ---- ---- 1.20 UNCH 1.20 1450 ---- ---- ---- ---- 1.30 UNCH 1.30 2 1460 ---- ---- ---- ---- 1.40 UNCH 1.40 1470 ---- ---- ---- ---- 1.50 -.10 1.60 1475 ---- ---- ---- ---- 1.60 UNCH 1.60 1480 ---- ---- ---- ---- 1.70 UNCH 1.70 1490 ---- ---- ---- ---- 1.80 -.10 1.90 400 1495 ---- ---- ---- ---- 1.90 UNCH 1.90 1500 ---- ---- ---- ---- 2.00 UNCH 2.00 3680 1505 ---- ---- ---- ---- 2.10 UNCH 2.10 1510 ---- ---- ---- ---- 2.20 UNCH 2.20 1515 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 1520 ---- ---- ---- ---- 2.40 -.10 2.50 1525 ---- ---- ---- ---- 2.50 -.10 2.60 1 1530 ---- ---- ---- ---- 2.70 UNCH 2.70 31 1535 ---- ---- ---- ---- 2.80 UNCH 2.80 1540 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1545 ---- 3.20B ---- 3.20B 3.10 UNCH 3.10 19 1550 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 15 1555 ---- 3.50B ---- 3.50B 3.40 UNCH 3.40 1560 ---- 3.70B ---- 3.70B 3.60 UNCH 3.60 36 1565 ---- 3.90B 3.70A 3.70A 3.80 UNCH 3.80 1570 ---- 4.10B 3.90A 3.90A 3.90 -.10 4.00 1575 ---- 4.30B 4.10A 4.10A 4.10 -.10 4.20 50 61 1580 ---- 4.60B 4.30A 4.30A 4.40 UNCH 4.40 1585 ---- 4.80B 4.50A 4.50A 4.60 UNCH 4.60 1590 ---- 5.10B ---- 5.10B 4.80 UNCH 4.80 1595 ---- 5.30B 5.00A 5.00A 5.10 UNCH 5.10 1600 5.70 5.70 5.20A 5.70 5.30 -.10 5 5.40 8 785 1605 ---- 5.90B 5.50A 5.50A 5.60 UNCH 5.60 1 1610 ---- 6.20B 5.80A 5.80A 5.90 UNCH 5.90 1615 ---- 6.50B 6.00A 6.00A 6.20 UNCH 6.20 1 1620 ---- 6.90B 6.30A 6.30A 6.50 UNCH 6.50 2 1625 ---- 7.30B 6.70A 6.70A 6.90 UNCH 6.90 11 1630 ---- 7.60B 7.00A 7.00A 7.20 UNCH 7.20 1635 ---- 8.00B 7.30A 7.30A 7.60 UNCH 7.60 1640 ---- 8.40B 7.70A 7.70A 8.00 UNCH 8.00 199 1645 ---- 8.90B 8.10A 8.10A 8.40 UNCH 8.40 2 1650 ---- 9.40B 8.50A 8.50A 8.80 UNCH 8.80 232 1655 9.80 9.80 8.90A 8.90A 9.30 UNCH 1 9.30 1 1660 ---- 10.40B 9.30A 10.30B 9.80 +.10 9.70 4 1665 ---- 10.90B 9.80A 9.80A 10.30 +.10 10.20 6 1670 ---- 11.50B 10.30A 10.30A 10.80 UNCH 10.80 1 3 1675 ---- 12.10B 10.80A 10.80A 11.40 +.10 11.30 178 1680 ---- 12.70B 11.30A 11.30A 12.00 +.10 11.90 1685 ---- 13.30B 11.90A 11.90A 12.60 +.10 12.50 1690 ---- 14.00B 12.40A 12.40A 13.20 +.10 13.10 1695 ---- 14.70B 13.10A 13.10A 13.90 +.10 13.80 1700 ---- 15.50B 13.70A 13.70A 14.60 +.10 2 14.50 15 895 1705 ---- 16.30B 14.40A 14.40A 15.30 +.10 15.20 1710 ---- 17.10B 15.10A 15.10A 16.10 +.10 16.00 4 1715 ---- 18.00B 15.80A 15.80A 16.90 +.10 16.80 1720 ---- 18.90B 16.50A 16.50A 17.70 UNCH 17.70 7 1725 ---- 19.90B 17.40A 17.40A 18.60 UNCH 18.60 103 1730 ---- 20.90B 18.20A 18.20A 19.50 UNCH 19.50 6 1735 ---- 21.90B 19.10A 19.10A 20.50 UNCH 20.50 70 1740 ---- 23.00B 20.00A 20.00A 21.50 UNCH 21.50 76 1745 ---- 24.20B 21.00A 21.00A 22.60 +.10 22.50 66 66 1750 ---- 25.40B 22.00A 22.00A 23.70 +.10 2 23.60 4 822 1755 ---- 26.60B 23.10A 23.10A 24.80 UNCH 24.80 1 1760 ---- 27.90B 24.20A 24.20A 26.00 UNCH 26.00 82 1765 ---- 29.20B 25.30A 25.30A 27.30 +.10 27.20 1770 28.70 30.60B 26.50A 27.90A 28.60 +.10 5 28.50 5 474 1775 30.00 32.10B 27.80A 29.20A 29.90 UNCH 2 29.90 380 1780 31.40 33.60B 29.10A 30.60A 31.40 +.10 2 31.30 59 1785 ---- 35.20B 30.40A 30.40A 32.90 +.10 32.80 1790 ---- 36.80B 31.90A 31.90A 34.40 +.10 34.30 33 1795 36.00 38.30B 33.30A 35.10A 36.00 +.10 5 35.90 1 1800 ---- 40.30B 34.80A 34.80A 37.60 +.10 37.50 5 830 1805 ---- 42.10B 36.30A 36.30A 39.30 +.10 39.20 126 1810 ---- 44.00B 38.00A 38.00A 41.10 +.20 40.90 1815 ---- 45.90B 39.70A 39.70A 42.90 +.10 7 42.80 1 1820 ---- 47.90B 41.40A 41.40A 44.80 +.20 44.60 49 1825 ---- 50.00B 43.20A 43.20A 46.80 +.20 46.60 50 875 1830 ---- 52.20B 45.10A 45.10A 48.80 +.20 48.60 5 1835 ---- 54.40B 47.00A 47.00A 50.90 +.30 50.60 39 1840 ---- 56.60B 49.00A 49.00A 53.00 +.20 52.80 1845 ---- 59.00B 51.10A 51.10A 55.20 +.20 55.00 1000 1850 ---- 61.40B 53.20A 53.20A 57.50 +.30 355 57.20 147 1855 ---- 63.80B 55.50A 55.50A 59.90 +.30 59.60 6 1860 ---- 66.20B 57.70A 57.70A 62.30 +.30 62.00 1865 ---- 68.70B 60.10A 60.10A 64.80 +.40 64.40 1870 ---- 71.30B 62.50A 62.50A 67.30 +.40 66.90 2 1875 ---- 74.10B 64.80A 64.80A 69.90 +.40 69.50 319 1880 ---- 76.80B 67.50A 67.50A 72.60 +.40 72.20 10 22 1885 ---- 79.70B 70.00A 70.00A 75.30 +.40 74.90 35 1890 ---- 82.60B 72.70A 72.70A 78.10 +.40 77.70 44 108 1895 ---- 85.60B 75.30A 75.30A 81.00 +.40 80.60 1900 ---- 88.60B 78.10A 78.10A 83.90 +.40 83.50 7 466 1905 ---- 91.70B 80.90A 80.90A 86.90 +.40 86.50 8 1910 ---- 94.80B 83.80A 83.80A 89.90 +.40 89.50 1 1915 ---- 98.00B 86.70A 86.70A 93.00 +.40 92.60 53 1920 ---- 101.30B 89.70A 89.70A 96.10 +.40 95.70 1925 ---- 104.60B 92.80A 92.80A 99.30 +.40 98.90 56 1930 ---- 107.90B 95.90A 95.90A 102.60 +.50 102.10 200 1935 ---- 111.40B 99.10A 99.10A 105.90 +.50 105.40 1940 ---- 114.80B 102.30A 102.30A 109.30 +.50 108.80 1945 ---- 118.30B 105.60A 105.60A 112.70 +.50 112.20 1950 ---- 121.90B 108.90A 108.90A 116.20 +.50 5 115.70 452 1955 ---- 125.50B 112.30A 112.30A 119.70 +.50 119.20 1960 ---- 129.20B 115.80A 115.80A 123.20 +.40 122.80 5 1965 ---- 132.90B 119.20A 119.20A 126.90 +.50 126.40 198 1970 ---- 136.60B 122.80A 122.80A 130.50 +.40 130.10 40 1975 ---- 140.40B 126.30A 126.30A 134.20 +.40 133.80 73 1980 ---- 144.20B 130.00A 130.00A 138.00 +.50 137.50 1985 ---- 148.10B 133.60A 133.60A 141.80 +.50 141.30 208 1990 ---- 152.00B 137.30A 137.30A 145.60 +.50 145.10 30 1995 ---- 155.90B 141.10A 141.10A 149.50 +.50 149.00 20 2000 ---- 159.90B 144.90A 144.90A 153.40 +.50 152.90 2 2005 ---- 163.90B 148.70A 148.70A 157.30 +.40 156.90 100 2010 ---- 168.00B 152.60A 152.60A 161.30 +.50 160.80 2015 ---- 172.10B 156.50A 156.50A 165.30 +.40 164.90 1 2020 ---- 176.20B 160.40A 160.40A 169.30 +.40 168.90 2 2025 ---- 180.30B 164.40A 164.40A 173.40 +.40 173.00 7 2030 ---- 184.50B 168.40A 168.40A 177.50 +.40 177.10 1 2035 ---- 188.70B 172.40A 172.40A 181.70 +.50 181.20 4 2040 ---- 192.90B 176.50A 176.50A 185.80 +.40 185.40 2045 ---- 197.20B 180.60A 180.60A 190.00 +.40 189.60 2050 ---- 201.50B 184.70A 184.70A 194.20 +.40 193.80 127 2055 ---- 205.80B 188.90A 188.90A 198.50 +.50 198.00 3 2060 ---- 210.10B 193.10A 193.10A 202.70 +.40 202.30 2065 ---- 214.50B 197.30A 197.30A 207.00 +.40 206.60 1 2070 ---- 218.80B 201.50A 201.50A 211.40 +.50 210.90 1 2075 ---- 223.20B 205.80A 205.80A 215.70 +.50 215.20 4 2080 ---- 227.70B 210.10A 210.10A 220.10 +.50 219.60 2 2085 ---- 232.10B 214.40A 214.40A 224.40 +.50 223.90 6 2090 ---- 236.60B 218.70A 218.70A 228.80 +.50 228.30 3 2095 ---- 241.00B 223.10A 223.10A 233.30 +.50 232.80 4 2100 ---- 245.50B 227.40A 227.40A 237.70 +.50 237.20 17 2105 ---- 250.00B 231.80A 231.80A 242.20 +.60 241.60 9 2110 ---- 254.60B 236.20A 236.20A 246.70 +.60 246.10 3 2115 ---- 259.10B 240.70A 240.70A 251.10 +.50 250.60 2120 ---- 263.60B 245.10A 245.10A 255.70 +.60 255.10 2125 ---- 268.20B 249.60A 249.60A 260.20 +.60 259.60 6 2130 ---- 272.80B 254.10A 254.10A 264.70 +.60 264.10 1 2135 ---- 277.40B 258.60A 258.60A 269.30 +.60 268.70 2140 ---- 282.00B 263.10A 263.10A 273.90 +.70 273.20 1 2145 ---- 286.60B 267.60A 267.60A 278.40 +.60 277.80 3 2150 ---- 291.30B 272.20A 272.20A 283.00 +.60 282.40 3 2155 ---- 295.90B 276.70A 276.70A 287.70 +.70 287.00 1 2160 ---- 300.60B 281.30A 281.30A 292.30 +.70 291.60 2165 ---- 305.30B 285.90A 285.90A 296.90 +.70 296.20 2170 ---- 309.90B 290.50A 290.50A 301.60 +.70 300.90 2175 ---- 314.60B 295.10A 295.10A 306.20 +.70 305.50 9 2180 ---- 318.20B 299.80A 299.80A 310.90 +.70 310.20 2185 ---- 322.70B 304.40A 304.40A 315.60 +.70 314.90 2190 ---- 327.30B 309.10A 309.10A 320.30 +.70 319.60 2195 ---- 332.00B 313.70A 313.70A 325.00 +.70 324.30 2200 ---- 338.30B 318.40A 318.40A 329.70 +.70 329.00 20 2205 ---- 341.50B 323.10A 323.10A 334.40 +.70 333.70 2210 ---- 346.20B 327.80A 327.80A 339.20 +.80 338.40 1 2215 ---- 350.90B 334.60A 334.60A 343.90 +.80 343.10 2 2220 ---- 355.60B 339.40A 339.40A 348.70 +.80 347.90 1 2225 ---- 362.10B 341.90A 341.90A 353.40 +.80 352.60 8 2230 ---- 365.20B 349.00A 349.00A 358.20 +.80 357.40 2235 ---- 370.00B 353.80A 353.80A 363.00 +.80 362.20 3 2240 ---- 374.80B 358.50A 358.50A 367.80 +.80 367.00 2245 ---- 379.60B 363.30A 363.30A 372.60 +.90 371.70 2250 ---- 386.10B 365.70A 365.70A 377.40 +.90 376.50 2255 ---- 389.30B 372.80A 372.80A 382.20 +.90 381.30 2260 ---- 394.00B 377.60A 377.60A 387.00 +.80 386.20 2265 ---- 399.00B 382.40A 382.40A 391.80 +.80 391.00 2270 ---- 403.80B 387.40A 387.40A 396.60 +.80 395.80 2275 ---- 410.40B 389.70A 389.70A 401.50 +.90 400.60 1 2280 ---- 413.50B 397.10A 397.10A 406.30 +.80 405.50 2290 ---- 423.20B 406.80A 406.80A 416.00 +.80 415.20 2300 ---- 434.80B 413.80A 413.80A 425.80 +.90 424.90 45 2310 ---- 442.60B 426.30A 426.30A 435.50 +.80 434.70 2 2320 ---- 452.40B 436.00A 436.00A 445.30 +.90 444.40 2325 444.70 459.20B 438.10A 459.10B 450.20 +.90 5 449.30 2330 ---- 462.20B 445.70A 445.70A 455.10 +.90 454.20 2340 ---- 472.00B 455.50A 455.50A 464.90 +.90 464.00 2350 ---- 483.90B 462.50A 462.50A 474.70 +.90 473.80 2360 ---- 491.70B 475.20A 475.20A 484.60 +.90 483.70 2370 ---- 501.50B 484.70A 484.70A 494.40 +.90 493.50 2 2375 ---- 508.60B 487.10A 487.10A 499.40 +.90 498.50 2 2380 ---- 511.00B 494.90A 494.90A 504.30 +.90 503.40 1 2400 ---- 533.40B 511.70A 511.70A 524.20 +1.00 523.20 9 2425 ---- 558.30B 536.40A 536.40A 549.00 +.90 548.10 2 2450 ---- 581.70B 561.20A 561.20A 574.00 +1.00 573.00 14 2475 ---- 605.50B 586.10A 586.10A 599.00 +1.00 598.00 2500 ---- 631.50B 612.90A 612.90A 624.00 +1.00 623.00 2525 ---- 655.70B 639.00A 639.00A 649.00 +1.00 648.00 2550 ---- 681.40B 662.90A 662.90A 674.00 +1.00 673.00 2575 ---- 705.50B 688.90A 688.90A 699.00 +1.00 698.00 2600 ---- 731.20B 713.00A 713.00A 724.00 +1.00 723.00 3000 ---- 1130.30B 1113.70A 1113.70A 1124.00 +1.00 1123.00 4000 ---- 2129.30B 2113.20A 2113.20A 2124.00 +1.00 2123.00 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .30 UNCH .30 3 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .40 UNCH .40 4 1275 ---- ---- ---- ---- .50 UNCH .50 1300 ---- ---- ---- ---- .60 UNCH .60 45 1325 ---- ---- ---- ---- .70 UNCH .70 1350 ---- ---- ---- ---- .80 UNCH .80 10 1375 ---- ---- ---- ---- .90 -.10 1.00 21 1400 ---- ---- ---- ---- 1.10 UNCH 1.10 3800 1410 ---- ---- ---- ---- 1.20 UNCH 1.20 1420 ---- ---- ---- ---- 1.40 +.10 1.30 1425 ---- ---- ---- ---- 1.40 UNCH 1.40 1430 ---- ---- ---- ---- 1.50 UNCH 1.50 1440 ---- ---- ---- ---- 1.60 UNCH 1.60 1 1450 ---- ---- ---- ---- 1.70 UNCH 1.70 61 1460 ---- ---- ---- ---- 1.90 UNCH 1.90 1470 ---- ---- ---- ---- 2.10 UNCH 2.10 1475 ---- ---- ---- ---- 2.20 UNCH 2.20 1480 ---- ---- ---- ---- 2.30 UNCH 2.30 1 1490 ---- ---- ---- ---- 2.50 UNCH 2.50 1500 2.80 2.80 2.80 2.80 2.70 UNCH 3 2.70 1 511 1505 ---- ---- ---- ---- 2.90 UNCH 2.90 1510 ---- ---- ---- ---- 3.00 UNCH 3.00 1515 ---- ---- ---- ---- 3.10 -.10 3.20 1520 ---- ---- ---- ---- 3.30 UNCH 3.30 1525 ---- ---- ---- ---- 3.40 -.10 3.50 40 1530 ---- 3.70B ---- 3.70B 3.60 UNCH 3.60 1535 ---- ---- ---- ---- 3.80 UNCH 3.80 1540 ---- ---- ---- ---- 4.00 UNCH 4.00 1545 ---- ---- ---- ---- 4.10 -.10 4.20 1550 ---- ---- ---- ---- 4.30 -.10 4.40 1986 1555 ---- 4.70B ---- 4.70B 4.50 -.10 4.60 1560 ---- 4.90B ---- 4.90B 4.70 -.10 4.80 4 1565 ---- ---- 5.00A 5.00A 5.00 -.10 5.10 1570 ---- 5.40B 5.20A 5.20A 5.20 -.10 5.30 1575 ---- 5.60B ---- 5.60B 5.40 -.10 5.50 25 1580 ---- 5.90B 5.70A 5.70A 5.70 -.10 5.80 1585 ---- 6.20B 6.00A 6.00A 6.00 -.10 6.10 1590 ---- 6.50B 6.20A 6.20A 6.20 -.20 6.40 1 1595 ---- 6.80B 6.50A 6.50A 6.50 -.20 6.70 1600 ---- 7.10B 6.80A 6.80A 6.80 -.20 7.00 521 1605 ---- ---- 7.10A 7.10A 7.20 -.10 7.30 1610 ---- 7.70B 7.40A 7.40A 7.50 -.10 7.60 1615 ---- ---- 7.70A 7.70A 7.80 -.20 8.00 1620 ---- 8.40B 8.00A 8.00A 8.20 -.10 8.30 1625 ---- 8.90B 8.40A 8.40A 8.60 -.10 8.70 1 25 1630 ---- 9.30B 8.80A 8.80A 9.00 -.10 9.10 1635 ---- 9.70B 9.20A 9.20A 9.40 -.10 9.50 1640 ---- 10.20B 9.60A 9.60A 9.90 UNCH 9.90 1645 ---- 10.60B 10.00A 10.00A 10.30 -.10 10.40 1650 ---- 11.30B 10.40A 10.40A 10.80 UNCH 10.80 680 1655 ---- 11.70B 10.90A 10.90A 11.30 UNCH 11.30 1660 ---- 12.30B 11.30A 11.30A 11.80 UNCH 11.80 74 1665 ---- 12.80B 11.80A 11.80A 12.30 -.10 12.40 1670 ---- 13.40B 12.40A 12.40A 12.90 UNCH 12.90 1 2 1675 ---- 14.10B 12.90A 12.90A 13.50 UNCH 13.50 83 1680 ---- 14.70B 13.50A 13.50A 14.10 UNCH 14.10 1685 ---- 15.40B 14.10A 14.10A 14.70 -.10 14.80 1690 ---- 16.10B 14.70A 14.70A 15.40 UNCH 15.40 1695 ---- 16.90B 15.30A 15.30A 16.10 UNCH 16.10 1700 ---- 17.70B 16.00A 16.00A 16.80 UNCH 16.80 18 1705 ---- 18.40B 16.70A 16.70A 17.60 UNCH 17.60 10 1710 ---- 19.20B 17.40A 17.40A 18.40 UNCH 18.40 2 1715 ---- 20.10B 18.20A 18.20A 19.20 UNCH 19.20 2 1720 ---- 21.00B 19.00A 19.00A 20.00 UNCH 20.00 2 1725 ---- 22.10B 19.80A 19.80A 20.90 UNCH 20.90 5 1730 ---- 23.10B 20.70A 20.70A 21.90 +.10 21.80 1735 ---- 24.00B 21.60A 21.60A 22.80 UNCH 22.80 2 1740 ---- 25.20B 22.50A 22.50A 23.80 UNCH 23.80 1745 ---- 26.20B 23.50A 23.50A 24.90 UNCH 24.90 1750 ---- 27.50B 24.50A 24.50A 26.00 UNCH 26.00 847 1755 ---- 28.60B 25.60A 25.60A 27.10 UNCH 27.10 1760 ---- 29.80B 26.70A 26.70A 28.30 UNCH 28.30 1765 ---- 31.10B 27.80A 27.80A 29.60 +.10 29.50 1770 ---- 32.50B 29.00A 29.00A 30.80 UNCH 30.80 1775 ---- 34.00B 30.20A 30.20A 32.20 +.10 32.10 150 153 1780 ---- 35.50B 31.40A 31.40A 33.50 +.10 33.40 1785 ---- 36.80B 32.80A 32.80A 35.00 +.10 34.90 1790 ---- 38.30B 34.10A 34.10A 36.40 +.10 36.30 1795 ---- 39.90B 35.50A 35.50A 38.00 +.20 37.80 1800 ---- 41.80B 37.00A 37.00A 39.50 +.10 39.40 114 1805 ---- 43.30B 38.50A 38.50A 41.20 +.20 41.00 1810 ---- 45.00B 40.10A 40.10A 42.90 +.20 42.70 5 1815 ---- 46.90B 41.70A 41.70A 44.60 +.20 44.40 1820 ---- 48.80B 43.30A 43.30A 46.40 +.20 46.20 1825 ---- 51.00B 45.10A 45.10A 48.20 +.10 48.10 16 1830 ---- 52.80B 46.90A 46.90A 50.10 +.10 50.00 1 1835 ---- 54.80B 48.70A 48.70A 52.10 +.20 51.90 1840 ---- 57.00B 50.60A 50.60A 54.10 +.20 53.90 1 1845 ---- 59.10B 52.50A 52.50A 56.20 +.20 56.00 24 1850 ---- 61.50B 54.50A 54.50A 58.30 +.20 58.10 181 1855 ---- 63.60B 56.70A 56.70A 60.50 +.20 60.30 20 1860 ---- 66.00B 58.80A 58.80A 62.80 +.20 62.60 40 1865 ---- 68.40B 61.00A 61.00A 65.10 +.20 64.90 1870 ---- 70.80B 63.20A 63.20A 67.40 +.20 67.20 1 1875 ---- 73.50B 65.40A 65.40A 69.90 +.20 69.70 1880 ---- 76.00B 67.80A 67.80A 72.40 +.30 72.10 1885 ---- 78.60B 70.20A 70.20A 74.90 +.30 74.60 1 1890 ---- 81.30B 72.70A 72.70A 77.60 +.40 77.20 26 1895 ---- 84.10B 75.20A 75.20A 80.20 +.30 79.90 42 1900 ---- 87.00B 77.70A 77.70A 83.00 +.40 82.60 114 1905 ---- 89.80B 80.40A 80.40A 85.80 +.50 85.30 1 1910 ---- 92.70B 83.10A 83.10A 88.60 +.50 88.10 1915 ---- 95.80B 85.80A 85.80A 91.50 +.50 91.00 1 1920 ---- 98.70B 88.60A 88.60A 94.40 +.40 94.00 4 1925 ---- 101.90B 91.40A 91.40A 97.40 +.50 96.90 1 1930 ---- 105.00B 94.30A 94.30A 100.40 +.40 100.00 201 1935 98.60 108.20B 97.30A 97.30A 103.50 +.40 5 103.10 700 1940 ---- 111.40B 100.40A 100.40A 106.60 +.40 106.20 4 1945 ---- 114.70B 103.40A 103.40A 109.80 +.40 109.40 2 1950 ---- 118.10B 106.50A 106.50A 113.10 +.40 112.70 1 1955 ---- 121.50B 109.70A 109.70A 116.40 +.50 115.90 2 1960 ---- 124.80B 112.90A 112.90A 119.70 +.40 119.30 1 1965 ---- 128.30B 116.20A 116.20A 123.10 +.40 122.70 1970 ---- 131.80B 119.50A 119.50A 126.50 +.40 126.10 2 1975 ---- 135.40B 122.90A 122.90A 130.00 +.40 129.60 53 1980 ---- 139.00B 126.30A 126.30A 133.50 +.40 133.10 1985 ---- 142.60B 129.70A 129.70A 137.10 +.50 136.60 1990 ---- 146.30B 133.20A 133.20A 140.70 +.40 140.30 1995 ---- 150.00B 136.70A 136.70A 144.30 +.40 143.90 1 2000 ---- 153.80B 140.30A 140.30A 148.00 +.40 147.60 108 2005 ---- 157.60B 143.90A 143.90A 151.80 +.50 151.30 2010 ---- 161.40B 147.60A 147.60A 155.50 +.40 155.10 2015 ---- 165.30B 151.30A 151.30A 159.30 +.40 158.90 2020 ---- 169.20B 155.00A 155.00A 163.10 +.40 162.70 2025 ---- 173.10B 158.80A 158.80A 167.00 +.40 166.60 2 2030 ---- 177.10B 162.60A 162.60A 170.90 +.40 170.50 2035 ---- 181.10B 166.40A 166.40A 174.80 +.40 174.40 2040 ---- 185.10B 170.30A 170.30A 178.80 +.40 178.40 2045 ---- 189.20B 174.20A 174.20A 182.80 +.40 182.40 2050 ---- 193.30B 178.10A 178.10A 186.80 +.40 186.40 77 2055 ---- 197.40B 182.10A 182.10A 190.90 +.40 190.50 2060 ---- 201.50B 186.00A 186.00A 194.90 +.40 194.50 1 2065 ---- 205.70B 190.10A 190.10A 199.00 +.40 198.60 2070 ---- 209.90B 194.10A 194.10A 203.20 +.50 202.70 2075 ---- 214.10B 198.20A 198.20A 207.30 +.40 206.90 1 2080 ---- 218.30B 202.20A 202.20A 211.50 +.50 211.00 2085 ---- 222.60B 206.40A 206.40A 215.70 +.50 215.20 2090 ---- 226.80B 210.50A 210.50A 219.90 +.50 219.40 2095 ---- 231.10B 214.70A 214.70A 224.10 +.50 223.60 2100 ---- 235.50B 218.80A 218.80A 228.40 +.50 227.90 2 2105 ---- 239.80B 223.10A 223.10A 232.70 +.50 232.20 2110 ---- 244.20B 227.30A 227.30A 237.00 +.50 236.50 2115 ---- 248.50B 231.60A 231.60A 241.40 +.60 240.80 2120 ---- 252.90B 235.80A 235.80A 245.70 +.50 245.20 2125 ---- 257.40B 240.10A 240.10A 250.10 +.60 249.50 2130 ---- 261.80B 244.50A 244.50A 254.50 +.60 253.90 2135 ---- 266.20B 248.80A 248.80A 258.90 +.60 258.30 2140 ---- 270.70B 253.20A 253.20A 263.30 +.50 262.80 2145 ---- 275.20B 257.50A 257.50A 267.80 +.60 267.20 2150 ---- 279.70B 262.00A 262.00A 272.20 +.60 271.60 13 2155 ---- 284.20B 266.40A 266.40A 276.70 +.60 276.10 2160 ---- 288.70B 270.80A 270.80A 281.20 +.60 280.60 2165 ---- 293.30B 275.20A 275.20A 285.70 +.60 285.10 2170 ---- 297.80B 279.70A 279.70A 290.20 +.60 289.60 2175 ---- 302.40B 284.10A 284.10A 294.70 +.60 294.10 1 2180 ---- 306.90B 288.60A 288.60A 299.30 +.70 298.60 2185 ---- 311.50B 293.10A 293.10A 303.80 +.70 303.10 2190 ---- 316.10B 297.60A 297.60A 308.40 +.70 307.70 2195 ---- 320.70B 302.10A 302.10A 312.90 +.70 312.20 2200 ---- 325.40B 306.70A 306.70A 317.50 +.70 316.80 7 2205 ---- 330.00B 311.20A 311.20A 322.10 +.70 321.40 2210 ---- 334.60B 315.80A 315.80A 326.70 +.70 326.00 2215 ---- 339.30B 320.40A 320.40A 331.30 +.70 330.60 2220 ---- 343.90B 325.00A 325.00A 336.00 +.80 335.20 2225 ---- 348.60B 329.60A 329.60A 340.60 +.70 339.90 3 2230 ---- 353.30B 334.20A 334.20A 345.30 +.80 344.50 2235 ---- 358.00B 338.80A 338.80A 349.90 +.70 349.20 2240 ---- 362.70B 343.40A 343.40A 354.60 +.80 353.80 2245 ---- 367.40B 348.10A 348.10A 359.30 +.80 358.50 2250 ---- 372.10B 352.70A 352.70A 363.90 +.70 363.20 1 2255 ---- 374.60B 357.40A 357.40A 368.60 +.70 367.90 2260 ---- 379.30B 362.10A 362.10A 373.30 +.70 372.60 2265 ---- 384.10B 366.80A 366.80A 378.00 +.70 377.30 1 2270 ---- 388.80B 371.40A 371.40A 382.80 +.80 382.00 2 2275 ---- 395.80B 376.10A 376.10A 387.50 +.80 386.70 3 2280 ---- 398.30B 380.80A 380.80A 392.20 +.70 391.50 1 2290 ---- 407.80B 393.00A 393.00A 401.70 +.70 401.00 2 2300 ---- 419.70B 399.80A 399.80A 411.20 +.70 410.50 2 2310 ---- 426.80B 412.10A 412.10A 420.80 +.80 420.00 1 2320 ---- 436.40B 421.80A 421.80A 430.40 +.80 429.60 5 2325 ---- 443.80B 423.60A 423.60A 435.20 +.80 434.40 5 2330 ---- 446.10B 431.40A 431.40A 440.00 +.80 439.20 14 2340 ---- 455.70B 441.10A 441.10A 449.60 +.80 448.80 19 2350 ---- 468.00B 447.50A 447.50A 459.30 +.80 458.50 21 2360 ---- 475.10B 460.40A 460.40A 469.00 +.80 468.20 26 2370 ---- 484.80B 470.10A 470.10A 478.70 +.80 477.90 37 2375 ---- 492.30B 471.70A 471.70A 483.60 +.90 482.70 43 2380 ---- 494.50B 479.90A 479.90A 488.40 +.80 487.60 25 2400 ---- 516.70B 495.90A 495.90A 508.00 +.90 507.10 27 2425 532.80 541.30B 520.30A 541.20B 532.50 +1.00 2 531.50 1 2 2450 ---- 566.00B 544.80A 544.80A 557.10 +1.00 556.10 7 2475 ---- 590.70B 569.40A 569.40A 581.80 +1.00 580.80 1 2490 ---- 602.80B 587.90A 587.90A 596.70 +1.10 595.60 2500 ---- 615.50B 594.10A 594.10A 606.60 +1.00 605.60 17 2525 ---- 640.50B 618.80A 618.80A 631.50 +1.10 630.40 2550 ---- 665.50B 643.60A 643.60A 656.50 +1.10 655.40 38 2575 ---- 687.60B 668.50A 668.50A 681.50 +1.10 680.40 3000 ---- 1112.00B 1096.60A 1096.60A 1106.50 +1.10 1105.40 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .30 -.20 .50 30 1225 ---- ---- ---- ---- .40 -.10 .50 1250 ---- ---- ---- ---- .50 -.10 .60 1275 ---- ---- ---- ---- .60 -.10 .70 50 1300 ---- ---- ---- ---- .70 -.10 75 .80 100 1325 ---- ---- ---- ---- .90 -.10 1.00 75 1350 ---- ---- ---- ---- 1.10 -.10 1.20 271 1375 ---- ---- ---- ---- 1.30 -.10 1.40 16 1400 ---- ---- ---- ---- 1.60 -.10 1.70 4000 1410 ---- ---- ---- ---- 1.80 UNCH 1.80 1420 ---- ---- ---- ---- 1.90 -.10 2.00 1425 ---- ---- ---- ---- 2.00 -.10 2.10 1430 ---- ---- ---- ---- 2.10 -.10 2.20 1440 ---- ---- ---- ---- 2.30 -.10 2.40 1450 ---- ---- ---- ---- 2.50 -.10 2.60 51 1460 ---- ---- ---- ---- 2.70 -.10 2.80 1 1470 ---- ---- ---- ---- 3.00 -.10 3.10 1475 ---- ---- ---- ---- 3.10 -.10 3.20 1480 ---- ---- ---- ---- 3.30 UNCH 3.30 1490 ---- ---- ---- ---- 3.60 UNCH 3.60 1500 ---- ---- ---- ---- 3.90 -.10 4.00 300 1505 ---- ---- ---- ---- 4.10 -.10 4.20 1510 ---- ---- ---- ---- 4.20 -.10 4.30 1515 ---- ---- ---- ---- 4.40 -.10 4.50 25 1520 ---- ---- ---- ---- 4.60 -.10 4.70 1525 ---- ---- ---- ---- 4.80 -.10 4.90 9 1530 ---- 5.20B ---- 5.20B 5.00 -.10 5.10 1535 ---- ---- 5.30A 5.30A 5.30 -.10 5.40 1540 ---- ---- 5.50A 5.50A 5.50 -.10 5.60 1545 ---- 5.90B ---- 5.90B 5.70 -.10 5.80 1550 ---- 6.20B 6.00A 6.00A 6.00 -.10 6.10 2000 1555 ---- 6.40B ---- 6.40B 6.20 -.10 6.30 1560 ---- 6.70B ---- 6.70B 6.50 -.10 6.60 420 1565 ---- 7.00B 6.80A 6.80A 6.80 -.10 6.90 7 1570 ---- 7.30B 7.10A 7.10A 7.10 -.10 7.20 1575 ---- 7.70B 7.40A 7.40A 7.40 -.10 7.50 76 1580 ---- 7.90B 7.70A 7.70A 7.70 -.10 7.80 1585 ---- 8.20B 8.00A 8.00A 8.00 -.10 8.10 1590 ---- 8.60B 8.30A 8.30A 8.40 -.10 8.50 1595 ---- 8.90B 8.70A 8.70A 8.70 -.10 8.80 1600 ---- 9.40B 9.00A 9.00A 9.10 -.10 9.20 51 1605 ---- 9.70B 9.40A 9.40A 9.50 -.10 9.60 1610 ---- 10.20B 9.80A 9.80A 9.90 -.10 10.00 1615 ---- 10.60B 10.20A 10.20A 10.30 -.10 10.40 1620 ---- 11.10B 10.60A 10.60A 10.80 UNCH 10.80 1625 ---- 11.60B 10.90A 10.90A 11.20 -.10 11.30 1630 ---- 12.10B 11.50A 11.50A 11.70 -.10 11.80 1635 ---- 12.60B 11.90A 11.90A 12.20 -.10 12.30 1640 ---- 13.10B 12.40A 12.40A 12.70 -.10 12.80 1645 ---- 13.70B 12.90A 12.90A 13.20 -.10 13.30 1650 ---- 14.30B 13.30A 13.30A 13.80 -.10 13.90 1 7 1655 ---- 14.90B 14.00A 14.00A 14.40 -.10 14.50 1660 ---- 15.50B 14.50A 14.50A 15.00 -.10 15.10 1 1665 ---- 16.20B 15.10A 15.10A 15.60 -.10 15.70 1670 ---- 16.90B 15.70A 15.70A 16.30 -.10 16.40 1675 ---- 17.60B 16.30A 16.30A 17.00 UNCH 17.00 1 1680 ---- 18.40B 17.00A 17.00A 17.70 -.10 17.80 1685 ---- 19.10B 17.70A 17.70A 18.40 -.10 18.50 1690 ---- 20.00B 18.40A 18.40A 19.20 -.10 19.30 1695 ---- 20.80B 19.20A 19.20A 20.00 -.10 20.10 1 1700 ---- 21.70B 19.80A 19.80A 20.80 -.10 20.90 111 1705 ---- 22.60B 20.70A 20.70A 21.70 UNCH 21.70 1710 ---- 23.60B 21.60A 21.60A 22.60 UNCH 22.60 1715 ---- 24.60B 22.40A 22.40A 23.50 -.10 23.60 1720 ---- 25.60B 23.30A 23.30A 24.50 UNCH 24.50 1725 ---- 26.60B 24.10A 24.10A 25.50 UNCH 25.50 25 1730 ---- 27.70B 25.20A 25.20A 26.50 -.10 26.60 1735 ---- 28.80B 26.20A 26.20A 27.60 UNCH 27.60 1740 ---- 30.00B 27.30A 27.30A 28.70 -.10 28.80 1745 ---- 31.20B 28.30A 28.30A 29.90 UNCH 29.90 1750 ---- 32.50B 29.30A 29.30A 31.10 UNCH 31.10 168 1755 ---- 33.80B 30.60A 30.60A 32.30 UNCH 32.30 1760 ---- 35.10B 31.80A 31.80A 33.60 UNCH 33.60 1765 ---- 36.50B 33.00A 33.00A 34.90 UNCH 34.90 1770 ---- 38.00B 34.30A 34.30A 36.30 UNCH 36.30 1775 ---- 39.50B 35.50A 35.50A 37.70 UNCH 37.70 51 1780 ---- 41.00B 37.00A 37.00A 39.20 UNCH 39.20 1785 ---- 42.60B 38.40A 38.40A 40.70 UNCH 40.70 50 50 1790 ---- 44.20B 39.90A 39.90A 42.30 +.10 42.20 1795 ---- 45.90B 41.40A 41.40A 43.90 +.10 43.80 1800 ---- 47.70B 42.80A 42.80A 45.50 UNCH 35 45.50 137 1805 ---- 49.40B 44.50A 44.50A 47.20 UNCH 47.20 1810 ---- 51.40B 46.10A 46.10A 49.00 +.10 48.90 1815 ---- 53.20B 47.90A 47.90A 50.80 +.10 50.70 1820 ---- 55.10B 49.70A 49.70A 52.70 +.10 52.60 1 1825 ---- 57.20B 51.30A 51.30A 54.60 +.10 54.50 398 1830 ---- 59.20B 53.30A 53.30A 56.60 +.20 56.40 1835 ---- 61.30B 55.20A 55.20A 58.60 +.20 58.40 1840 ---- 63.60B 57.10A 57.10A 60.70 +.20 60.50 260 1845 ---- 65.80B 59.20A 59.20A 62.80 +.20 62.60 1850 ---- 68.10B 61.10A 61.10A 65.00 +.20 64.80 82 1855 ---- 70.30B 63.40A 63.40A 67.20 +.20 67.00 1860 ---- 72.70B 65.60A 65.60A 69.50 +.20 69.30 1865 ---- 75.20B 67.80A 67.80A 71.80 +.10 71.70 1 1870 ---- 77.70B 70.10A 70.10A 74.20 +.10 74.10 1875 ---- 80.30B 72.30A 72.30A 76.70 +.20 76.50 55 1880 ---- 82.90B 74.80A 74.80A 79.20 +.20 79.00 1885 ---- 85.50B 77.20A 77.20A 81.80 +.20 81.60 1890 ---- 88.20B 79.60A 79.60A 84.40 +.20 84.20 15 1895 ---- 91.00B 82.30A 82.30A 87.10 +.30 86.80 1900 89.00 93.80B 84.80A 88.20A 89.80 +.20 3 89.60 780 1905 ---- 96.70B 87.50A 87.50A 92.60 +.30 92.30 1910 ---- 99.60B 90.20A 90.20A 95.40 +.20 95.20 1915 ---- 102.60B 93.00A 93.00A 98.30 +.30 98.00 1920 ---- 105.60B 95.80A 95.80A 101.20 +.20 101.00 1925 ---- 108.70B 98.60A 98.60A 104.20 +.30 35 103.90 25 1930 ---- 111.80B 101.50A 101.50A 107.30 +.30 107.00 2 1935 ---- 114.90B 104.50A 104.50A 110.30 +.30 110.00 1940 ---- 118.20B 107.50A 107.50A 113.50 +.30 113.20 1945 ---- 121.40B 110.50A 110.50A 116.70 +.40 116.30 1950 ---- 124.70B 113.60A 113.60A 119.90 +.30 119.60 30 1955 ---- 128.10B 116.80A 116.80A 123.10 +.30 122.80 1960 ---- 131.40B 119.90A 119.90A 126.50 +.40 126.10 1965 ---- 134.90B 123.20A 123.20A 129.80 +.30 129.50 1970 ---- 138.30B 126.50A 126.50A 133.20 +.30 132.90 1 1975 ---- 141.90B 129.80A 129.80A 136.70 +.40 136.30 120 1980 ---- 145.40B 133.10A 133.10A 140.10 +.30 139.80 1985 ---- 149.00B 136.50A 136.50A 143.70 +.40 143.30 10 1990 ---- 152.60B 140.00A 140.00A 147.20 +.40 146.80 1995 ---- 156.30B 143.50A 143.50A 150.80 +.40 150.40 2000 ---- 160.00B 147.00A 147.00A 154.40 +.40 154.00 1 195 2005 ---- 163.70B 150.60A 150.60A 158.10 +.40 157.70 2010 ---- 167.50B 154.20A 154.20A 161.80 +.40 161.40 2015 ---- 171.30B 157.80A 157.80A 165.50 +.40 165.10 2020 ---- 175.10B 161.50A 161.50A 169.30 +.40 168.90 2025 ---- 179.00B 165.20A 165.20A 173.10 +.50 172.60 2030 ---- 182.90B 168.90A 168.90A 176.90 +.40 176.50 2035 ---- 186.80B 172.70A 172.70A 180.80 +.50 180.30 2040 ---- 190.80B 176.50A 176.50A 184.70 +.50 184.20 2045 ---- 194.70B 180.30A 180.30A 188.60 +.50 188.10 2050 ---- 198.70B 184.20A 184.20A 192.60 +.50 192.10 1 2055 ---- 202.80B 188.00A 188.00A 196.50 +.50 196.00 2060 ---- 206.80B 192.00A 192.00A 200.50 +.50 200.00 2065 ---- 210.90B 195.90A 195.90A 204.60 +.60 204.00 2070 ---- 215.10B 199.90A 199.90A 208.60 +.50 208.10 2075 ---- 219.20B 203.90A 203.90A 212.70 +.50 212.20 2 2080 ---- 223.40B 207.90A 207.90A 216.80 +.50 216.30 2085 ---- 227.50B 212.00A 212.00A 220.90 +.50 220.40 2090 ---- 231.70B 216.00A 216.00A 225.10 +.60 224.50 2095 ---- 236.00B 220.10A 220.10A 229.20 +.50 228.70 2100 ---- 240.20B 224.20A 224.20A 233.40 +.50 232.90 2 1 2105 ---- 244.50B 228.40A 228.40A 237.70 +.60 237.10 2110 ---- 248.80B 232.50A 232.50A 241.90 +.60 241.30 2115 ---- 253.10B 236.70A 236.70A 246.20 +.60 245.60 2120 ---- 257.40B 240.90A 240.90A 250.40 +.50 249.90 2125 ---- 261.70B 245.20A 245.20A 254.70 +.60 254.10 3 2130 ---- 266.10B 249.40A 249.40A 259.00 +.50 258.50 2135 ---- 270.50B 253.70A 253.70A 263.40 +.60 262.80 2140 ---- 274.90B 258.00A 258.00A 267.70 +.60 267.10 2145 ---- 279.30B 262.30A 262.30A 272.10 +.60 271.50 2150 ---- 283.70B 266.60A 266.60A 276.50 +.60 275.90 3 2155 ---- 288.20B 270.90A 270.90A 280.90 +.60 280.30 2160 ---- 292.60B 275.30A 275.30A 285.30 +.60 284.70 2165 ---- 297.10B 279.60A 279.60A 289.70 +.60 289.10 2170 ---- 301.60B 284.00A 284.00A 294.20 +.70 293.50 2175 ---- 306.10B 288.40A 288.40A 298.60 +.60 298.00 3 2180 ---- 310.60B 292.80A 292.80A 303.10 +.70 302.40 2185 ---- 315.10B 297.30A 297.30A 307.60 +.70 306.90 2190 ---- 319.60B 301.70A 301.70A 312.10 +.70 311.40 2195 ---- 324.20B 306.20A 306.20A 316.60 +.70 315.90 2200 ---- 328.70B 310.60A 310.60A 321.10 +.70 320.40 1 2205 ---- 333.30B 315.10A 315.10A 325.60 +.60 325.00 2210 ---- 337.90B 319.60A 319.60A 330.20 +.70 329.50 2215 ---- 342.50B 324.10A 324.10A 334.80 +.70 334.10 2220 ---- 347.10B 328.70A 328.70A 339.30 +.70 338.60 2225 ---- 351.70B 333.20A 333.20A 343.90 +.70 343.20 1 2230 ---- 356.30B 337.70A 337.70A 348.50 +.70 347.80 2235 ---- 360.90B 342.30A 342.30A 353.10 +.70 352.40 2240 ---- 365.60B 346.90A 346.90A 357.70 +.70 357.00 2245 ---- 370.20B 351.40A 351.40A 362.30 +.70 361.60 2250 ---- 374.90B 356.00A 356.00A 367.00 +.70 366.30 2255 ---- 379.50B 360.60A 360.60A 371.60 +.70 370.90 2260 ---- 384.20B 365.20A 365.20A 376.30 +.80 375.50 1 2265 ---- 388.90B 369.90A 369.90A 380.90 +.70 380.20 2270 ---- 393.60B 374.50A 374.50A 385.60 +.80 384.80 2275 ---- 398.30B 379.10A 379.10A 390.30 +.80 389.50 1 2280 ---- 403.00B 383.80A 383.80A 395.00 +.80 394.20 2290 ---- 412.40B 393.10A 393.10A 404.40 +.80 403.60 2300 ---- 421.90B 402.40A 402.40A 413.80 +.80 413.00 2310 ---- 428.80B 411.80A 411.80A 423.20 +.80 422.40 2320 ---- 438.30B 421.30A 421.30A 432.70 +.80 431.90 2325 ---- 445.70B 426.00A 426.00A 437.50 +.90 436.60 9 2330 ---- 447.80B 434.00A 434.00A 442.20 +.80 441.40 2340 ---- 457.30B 443.70A 443.70A 451.80 +.90 450.90 2350 ---- 469.70B 449.70A 449.70A 461.30 +.90 460.40 18 2360 ---- 476.40B 462.70A 462.70A 470.90 +.90 470.00 2370 ---- 486.00B 472.40A 472.40A 480.50 +.90 479.60 4 2375 ---- 493.80B 473.60A 473.60A 485.30 +.90 484.40 25 2380 ---- 495.70B 482.00A 482.00A 490.10 +.90 489.20 5 2400 ---- 518.00B 497.60A 497.60A 509.40 +.90 508.50 2425 ---- 542.30B 521.70A 521.70A 533.70 +1.00 532.70 2450 ---- 566.80B 546.00A 546.00A 558.10 +1.00 557.10 2475 ---- 591.40B 570.40A 570.40A 582.60 +1.10 581.50 2500 ---- 616.00B 594.90A 594.90A 607.20 +1.10 606.10 2525 ---- 640.70B 619.50A 619.50A 631.90 +1.10 630.80 2550 ---- 665.50B 644.10A 644.10A 656.70 +1.10 655.60 2575 ---- 690.50B 668.80A 668.80A 681.50 +1.10 680.40 2650 ---- 762.40B 743.50A 743.50A 756.50 +1.10 755.40 3000 ---- 1111.70B 1097.00A 1097.00A 1106.50 +1.10 1105.40 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .60 -.10 .70 1250 ---- ---- ---- ---- .80 UNCH .80 25 75 1275 ---- ---- ---- ---- .90 -.10 1.00 1300 ---- ---- ---- ---- 1.00 -.10 1.10 1325 ---- ---- ---- ---- 1.20 -.10 1.30 50 1350 ---- ---- ---- ---- 1.50 UNCH 1.50 1375 ---- ---- ---- ---- 1.70 -.10 1.80 1400 ---- ---- ---- ---- 2.10 -.10 2.20 25 1420 ---- ---- ---- ---- 2.50 -.10 2.60 1425 ---- ---- ---- ---- 2.60 -.10 2.70 1430 ---- ---- ---- ---- 2.70 -.10 2.80 1440 ---- ---- ---- ---- 2.90 -.10 3.00 1450 ---- ---- ---- ---- 3.10 -.10 3.20 1460 ---- ---- ---- ---- 3.40 -.10 3.50 1470 ---- ---- ---- ---- 3.70 -.10 3.80 1475 ---- ---- ---- ---- 3.90 UNCH 3.90 1480 ---- ---- ---- ---- 4.00 -.10 4.10 1490 ---- ---- ---- ---- 4.40 UNCH 4.40 1500 ---- ---- ---- ---- 4.70 -.10 4.80 1510 ---- ---- ---- ---- 5.10 -.10 5.20 1515 ---- ---- ---- ---- 5.40 UNCH 5.40 1520 ---- 5.70B ---- 5.70B 5.60 UNCH 5.60 1525 ---- 5.90B ---- 5.90B 5.80 UNCH 5.80 1530 ---- 6.20B ---- 6.20B 6.00 -.10 6.10 1535 ---- 6.40B ---- 6.40B 6.30 UNCH 6.30 1540 ---- 6.70B ---- 6.70B 6.50 -.10 6.60 1545 ---- 7.00B ---- 7.00B 6.80 UNCH 6.80 1550 ---- 7.30B ---- 7.30B 7.10 UNCH 7.10 1555 ---- 7.60B ---- 7.60B 7.30 -.10 7.40 1560 ---- 7.90B ---- 7.90B 7.60 -.10 7.70 1565 ---- 8.20B ---- 8.20B 7.90 -.10 8.00 1570 ---- 8.50B ---- 8.50B 8.30 UNCH 8.30 1575 ---- 8.70B ---- 8.70B 8.60 UNCH 8.60 1580 ---- 9.10B ---- 9.10B 8.90 -.10 9.00 1585 ---- 9.40B ---- 9.40B 9.30 UNCH 9.30 1590 ---- 9.80B ---- 9.80B 9.60 -.10 9.70 1595 ---- 10.20B 10.00A 10.00A 10.00 -.10 10.10 1600 ---- 10.60B 10.40A 10.40A 10.40 -.10 10.50 3 1605 ---- 11.10B 10.80A 10.80A 10.80 -.10 10.90 1610 ---- 11.50B 11.20A 11.20A 11.20 -.10 11.30 1615 ---- 12.00B 11.60A 11.60A 11.70 UNCH 11.70 1 1620 ---- 12.50B 12.10A 12.10A 12.10 -.10 12.20 1625 ---- 13.00B 12.50A 12.50A 12.60 -.10 12.70 1630 ---- 13.50B 13.00A 13.00A 13.10 -.10 13.20 1635 ---- 14.00B 13.50A 13.50A 13.60 -.10 13.70 1640 ---- 14.60B 14.00A 14.00A 14.10 -.10 14.20 1645 ---- 15.20B 14.50A 14.50A 14.70 -.10 14.80 1650 ---- 15.80B 15.00A 15.00A 15.30 -.10 15.40 31 1655 ---- 16.40B 15.60A 15.60A 15.90 -.10 16.00 1660 ---- 17.00B 16.20A 16.20A 16.50 -.10 16.60 1 1665 ---- 17.70B 16.80A 16.80A 17.10 -.10 17.20 1670 ---- 18.40B 17.40A 17.40A 17.80 -.10 17.90 1675 ---- 19.10B 18.00A 18.00A 18.50 -.10 18.60 1680 ---- 19.90B 18.70A 18.70A 19.20 -.10 19.30 1 1685 ---- 20.70B 19.40A 19.40A 19.90 -.10 20.00 1690 ---- 21.40B 20.10A 20.10A 20.70 -.10 20.80 1695 ---- 22.30B 20.90A 20.90A 21.50 -.10 21.60 1700 ---- 23.20B 21.60A 21.60A 22.30 -.10 22.40 1705 ---- 24.00B 22.50A 22.50A 23.10 -.20 23.30 1710 ---- 24.90B 23.30A 23.30A 24.00 -.20 24.20 1715 ---- 26.00B 24.10A 24.10A 25.00 -.10 25.10 1720 ---- 27.00B 25.00A 25.00A 25.90 -.10 26.00 1725 ---- 28.00B 26.00A 26.00A 26.90 -.10 27.00 1730 ---- 29.10B 26.90A 26.90A 27.90 -.10 28.00 1735 ---- 30.20B 27.90A 27.90A 29.00 -.10 29.10 1740 ---- 31.20B 28.90A 28.90A 30.10 -.10 30.20 1 1745 ---- 32.50B 30.00A 30.00A 31.20 -.10 31.30 1750 ---- 33.70B 31.10A 31.10A 32.30 -.20 32.50 1 1755 ---- 34.90B 32.20A 32.20A 33.50 -.20 33.70 1760 ---- 36.20B 33.40A 33.40A 34.80 -.10 34.90 1765 ---- 37.60B 34.60A 34.60A 36.10 -.10 36.20 1770 ---- 39.00B 35.80A 35.80A 37.40 -.10 37.50 1775 ---- 40.40B 37.10A 37.10A 38.80 UNCH 38.80 1780 ---- 41.90B 38.40A 38.40A 40.20 UNCH 40.20 1785 ---- 43.40B 39.80A 39.80A 41.60 -.10 41.70 1790 ---- 44.90B 41.20A 41.20A 43.10 -.10 43.20 1795 ---- 46.60B 42.70A 42.70A 44.70 UNCH 44.70 1800 ---- 48.20B 44.10A 44.10A 46.30 UNCH 46.30 1805 ---- 49.90B 45.70A 45.70A 47.90 UNCH 47.90 1810 ---- 51.70B 47.30A 47.30A 49.60 UNCH 49.60 1815 ---- 53.50B 48.90A 48.90A 51.30 UNCH 51.30 1820 ---- 55.30B 50.50A 50.50A 53.10 +.10 53.00 1825 ---- 57.20B 52.30A 52.30A 54.90 +.10 54.80 22 1830 ---- 59.20B 54.00A 54.00A 56.80 +.10 56.70 1835 ---- 61.20B 55.80A 55.80A 58.70 +.10 58.60 1840 ---- 63.20B 57.70A 57.70A 60.70 +.10 60.60 1845 ---- 65.30B 59.60A 59.60A 62.70 +.10 62.60 1850 ---- 67.50B 61.50A 61.50A 64.70 +.10 64.60 1 1855 ---- 69.70B 63.50A 63.50A 66.90 +.20 66.70 1860 ---- 72.00B 65.60A 65.60A 69.00 +.10 68.90 1865 ---- 74.30B 67.80A 67.80A 71.20 +.10 71.10 1870 ---- 76.60B 70.00A 70.00A 73.50 +.20 73.30 1 1875 ---- 79.00B 72.20A 72.20A 75.80 +.20 75.60 1880 ---- 81.50B 74.50A 74.50A 78.20 +.20 78.00 1885 ---- 84.00B 76.80A 76.80A 80.60 +.20 80.40 1890 ---- 86.60B 79.10A 79.10A 83.10 +.20 82.90 1895 ---- 89.20B 81.50A 81.50A 85.60 +.20 85.40 1900 ---- 91.80B 83.90A 83.90A 88.20 +.30 87.90 1905 ---- 94.50B 86.40A 86.40A 90.80 +.30 90.50 1910 ---- 97.30B 89.00A 89.00A 93.50 +.30 93.20 2 1915 ---- 100.10B 91.60A 91.60A 96.20 +.30 95.90 1920 ---- 103.00B 94.20A 94.20A 99.00 +.30 98.70 1925 ---- 105.90B 97.00A 97.00A 101.80 +.30 101.50 1930 ---- 108.80B 99.70A 99.70A 104.70 +.40 104.30 1935 ---- 111.80B 102.50A 102.50A 107.60 +.40 107.20 1940 ---- 114.80B 105.30A 105.30A 110.60 +.40 110.20 1945 ---- 117.90B 108.20A 108.20A 113.60 +.40 113.20 1950 ---- 121.00B 111.10A 111.10A 116.60 +.40 116.20 64 1955 ---- 124.20B 114.10A 114.10A 119.70 +.40 119.30 1960 ---- 127.40B 117.10A 117.10A 122.90 +.50 122.40 1965 ---- 130.70B 120.20A 120.20A 126.10 +.50 125.60 1970 ---- 134.00B 123.30A 123.30A 129.30 +.50 128.80 1975 ---- 137.30B 126.50A 126.50A 132.60 +.50 132.10 1980 ---- 140.70B 129.70A 129.70A 135.90 +.50 135.40 1985 ---- 144.10B 132.90A 132.90A 139.20 +.50 138.70 1990 ---- 147.60B 136.20A 136.20A 142.60 +.50 142.10 1 1995 ---- 151.00B 139.50A 139.50A 146.10 +.60 145.50 2000 ---- 154.60B 142.90A 142.90A 149.50 +.50 149.00 2005 ---- 158.10B 146.30A 146.30A 153.00 +.60 152.40 2010 ---- 161.70B 149.70A 149.70A 156.60 +.60 156.00 2015 ---- 165.40B 153.20A 153.20A 160.10 +.60 159.50 200 2020 ---- 169.00B 156.70A 156.70A 163.70 +.60 163.10 2025 ---- 172.70B 160.20A 160.20A 167.40 +.60 166.80 2030 ---- 176.40B 163.80A 163.80A 171.00 +.60 170.40 2035 ---- 180.20B 167.40A 167.40A 174.70 +.60 174.10 2040 ---- 184.00B 171.00A 171.00A 178.50 +.70 177.80 2045 ---- 187.80B 174.70A 174.70A 182.20 +.60 181.60 2050 ---- 191.70B 178.40A 178.40A 186.00 +.60 185.40 2055 ---- 195.50B 182.10A 182.10A 189.80 +.60 189.20 2060 ---- 199.40B 185.90A 185.90A 193.70 +.70 193.00 2065 ---- 203.40B 189.70A 189.70A 197.60 +.70 196.90 2070 ---- 207.30B 193.50A 193.50A 201.50 +.70 200.80 1 2075 ---- 211.30B 197.40A 197.40A 205.40 +.70 204.70 2080 ---- 215.30B 201.20A 201.20A 209.30 +.60 208.70 2085 ---- 219.30B 205.10A 205.10A 213.30 +.70 212.60 2090 ---- 223.40B 209.00A 209.00A 217.30 +.70 216.60 2095 ---- 227.50B 213.00A 213.00A 221.30 +.60 220.70 2100 ---- 231.60B 217.00A 217.00A 225.40 +.70 224.70 2105 ---- 235.70B 221.00A 221.00A 229.40 +.60 228.80 2110 ---- 239.90B 225.00A 225.00A 233.50 +.60 232.90 2115 ---- 244.00B 229.00A 229.00A 237.60 +.60 237.00 2120 ---- 248.20B 233.10A 233.10A 241.80 +.70 241.10 1 2125 ---- 252.40B 237.20A 237.20A 245.90 +.60 245.30 1 2130 ---- 256.60B 241.30A 241.30A 250.10 +.70 249.40 2135 ---- 260.90B 245.40A 245.40A 254.30 +.70 253.60 2140 ---- 265.10B 249.60A 249.60A 258.50 +.70 257.80 2145 ---- 269.40B 253.70A 253.70A 262.70 +.60 262.10 2150 ---- 273.70B 257.90A 257.90A 267.00 +.70 266.30 2155 ---- 278.00B 262.10A 262.10A 271.20 +.60 270.60 2160 ---- 282.40B 266.30A 266.30A 275.50 +.60 274.90 2165 ---- 286.70B 270.60A 270.60A 279.80 +.60 279.20 2170 ---- 291.10B 274.80A 274.80A 284.10 +.60 283.50 2175 ---- 295.50B 279.10A 279.10A 288.50 +.70 287.80 2180 ---- 299.90B 283.40A 283.40A 292.80 +.70 292.10 2185 ---- 304.30B 287.70A 287.70A 297.20 +.70 296.50 2190 ---- 308.70B 292.00A 292.00A 301.50 +.60 300.90 2195 ---- 313.10B 296.40A 296.40A 305.90 +.60 305.30 2200 ---- 317.60B 300.70A 300.70A 310.30 +.60 309.70 2205 ---- 322.00B 305.10A 305.10A 314.80 +.70 314.10 2210 ---- 326.50B 309.50A 309.50A 319.20 +.70 318.50 2215 ---- 331.00B 313.90A 313.90A 323.60 +.60 323.00 2220 ---- 335.50B 318.30A 318.30A 328.10 +.70 327.40 2225 ---- 340.00B 322.70A 322.70A 332.60 +.70 331.90 2230 ---- 344.50B 327.20A 327.20A 337.00 +.60 336.40 2235 ---- 349.00B 331.60A 331.60A 341.50 +.70 340.80 2240 ---- 353.60B 336.10A 336.10A 346.00 +.60 345.40 2245 ---- 358.10B 340.50A 340.50A 350.60 +.70 349.90 2250 ---- 362.70B 345.00A 345.00A 355.10 +.70 354.40 2255 ---- 367.30B 349.50A 349.50A 359.60 +.70 358.90 2260 ---- 371.90B 354.00A 354.00A 364.20 +.70 363.50 2265 ---- 376.40B 358.50A 358.50A 368.70 +.70 368.00 2270 ---- 381.00B 363.10A 363.10A 373.30 +.70 372.60 2275 ---- 385.70B 367.60A 367.60A 377.90 +.70 377.20 7 2280 ---- 390.30B 372.20A 372.20A 382.50 +.80 381.70 2285 ---- 394.90B 376.70A 376.70A 387.10 +.80 386.30 2290 ---- 399.50B 381.30A 381.30A 391.70 +.80 390.90 2300 ---- 408.80B 390.50A 390.50A 400.90 +.70 400.20 2310 ---- 418.10B 399.70A 399.70A 410.20 +.80 409.40 2320 ---- 427.50B 408.90A 408.90A 419.50 +.80 418.70 2325 ---- 432.20B 413.50A 413.50A 424.20 +.80 423.40 2330 ---- 436.90B 418.20A 418.20A 428.80 +.70 428.10 2340 ---- 446.30B 427.50A 427.50A 438.20 +.80 437.40 2350 ---- 455.80B 436.80A 436.80A 447.60 +.80 446.80 2360 ---- 464.50B 446.20A 446.20A 457.00 +.80 456.20 2370 ---- 471.20B 455.60A 455.60A 466.50 +.80 465.70 2375 ---- 479.50B 460.30A 460.30A 471.20 +.80 470.40 2380 ---- 480.90B 465.00A 465.00A 475.90 +.80 475.10 2400 ---- 503.30B 483.90A 483.90A 495.00 +.90 494.10 2425 ---- 527.40B 507.70A 507.70A 518.90 +.90 518.00 2450 ---- 551.50B 531.60A 531.60A 542.90 +.90 542.00 2475 ---- 575.80B 555.70A 555.70A 567.10 +.90 566.20 2500 ---- 600.10B 579.90A 579.90A 591.40 +1.00 590.40 1 2525 ---- 624.50B 604.20A 604.20A 615.80 +1.00 614.80 2550 ---- 649.10B 628.50A 628.50A 640.30 +1.00 639.30 2575 ---- 673.80B 653.00A 653.00A 664.90 +1.10 663.80 2800 ---- 894.50B 879.80A 879.80A 889.20 +1.20 888.00 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 -.10 .30 5 1025 ---- ---- ---- ---- .30 UNCH .30 1050 ---- ---- ---- ---- .30 -.10 .40 4 1075 ---- ---- ---- ---- .40 UNCH .40 1080 ---- ---- ---- ---- .40 UNCH .40 1090 ---- ---- ---- ---- .40 UNCH .40 1100 ---- ---- ---- ---- .40 -.10 .50 2 1110 ---- ---- ---- ---- .50 UNCH .50 1120 ---- ---- ---- ---- .50 UNCH .50 19 1125 ---- ---- ---- ---- .50 UNCH .50 1130 ---- ---- ---- ---- .50 -.10 .60 1140 ---- ---- ---- ---- .50 -.10 .60 1150 .70 .70 .70 .70 .60 UNCH 1 .60 1160 .70 .70 .70 .70 .60 UNCH 2 .60 1170 ---- ---- ---- ---- .60 -.10 .70 1175 ---- ---- ---- ---- .70 UNCH .70 1180 ---- ---- ---- ---- .70 UNCH .70 1185 ---- ---- ---- ---- .70 UNCH .70 1190 .90 .90 .90 .90 .70 -.10 1 .80 1195 ---- ---- ---- ---- .70 -.10 .80 1200 ---- ---- ---- ---- .70 -.10 .80 3 1205 ---- ---- ---- ---- .80 UNCH .80 1210 ---- .90B ---- .90B .80 UNCH .80 1215 ---- ---- ---- ---- .80 -.10 .90 1220 ---- ---- ---- ---- .80 -.10 .90 1225 ---- ---- ---- ---- .90 UNCH .90 1230 ---- ---- ---- ---- .90 UNCH .90 1235 ---- ---- ---- ---- .90 -.10 1.00 1240 ---- ---- ---- ---- .90 -.10 1.00 1245 ---- ---- ---- ---- 1.00 UNCH 1.00 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 152 1255 ---- ---- ---- ---- 1.00 -.10 1.10 1260 ---- ---- ---- ---- 1.10 UNCH 1.10 1265 ---- ---- ---- ---- 1.10 UNCH 1.10 1270 ---- ---- ---- ---- 1.10 -.10 1.20 1275 ---- ---- ---- ---- 1.20 UNCH 1.20 1280 ---- ---- ---- ---- 1.20 UNCH 1.20 1285 ---- ---- ---- ---- 1.20 -.10 1.30 1290 ---- ---- ---- ---- 1.30 UNCH 1.30 1295 ---- ---- ---- ---- 1.30 -.10 1.40 1300 1.30 1.30 1.30 1.30 1.30 -.10 25 1.40 106 1305 ---- ---- ---- ---- 1.40 UNCH 1.40 1310 ---- ---- ---- ---- 1.40 -.10 1.50 1315 ---- ---- ---- ---- 1.50 UNCH 1.50 1320 ---- ---- ---- ---- 1.50 -.10 1.60 1325 ---- ---- ---- ---- 1.60 UNCH 1.60 701 1330 ---- ---- ---- ---- 1.70 UNCH 1.70 1335 ---- ---- ---- ---- 1.70 -.10 1.80 1340 ---- ---- ---- ---- 1.80 UNCH 1.80 1345 ---- ---- ---- ---- 1.80 -.10 1.90 1350 ---- ---- ---- ---- 1.90 -.10 2.00 1000 2001 1355 ---- ---- ---- ---- 2.00 UNCH 2.00 1360 ---- ---- ---- ---- 2.10 UNCH 2.10 1365 ---- ---- ---- ---- 2.10 -.10 2.20 1370 ---- ---- ---- ---- 2.20 -.10 2.30 1375 ---- ---- ---- ---- 2.30 -.10 2.40 1380 ---- ---- ---- ---- 2.40 -.10 2.50 1385 ---- ---- ---- ---- 2.50 -.10 2.60 1390 ---- ---- ---- ---- 2.60 -.10 2.70 1395 ---- ---- ---- ---- 2.70 -.10 2.80 1400 ---- ---- ---- ---- 2.80 -.10 2.90 84 1405 ---- ---- ---- ---- 2.90 -.10 3.00 1410 ---- ---- ---- ---- 3.00 -.10 3.10 1415 ---- ---- ---- ---- 3.20 -.10 3.30 1420 ---- ---- ---- ---- 3.30 -.10 3.40 1425 ---- ---- ---- ---- 3.40 -.10 3.50 1430 ---- ---- ---- ---- 3.60 -.10 3.70 1435 ---- ---- ---- ---- 3.70 -.10 3.80 1440 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 500 1445 ---- ---- ---- ---- 4.00 -.10 4.10 1450 ---- ---- ---- ---- 4.20 -.10 4.30 200 955 1455 ---- ---- 4.40A 4.40A 4.30 -.20 4.50 1460 ---- ---- 4.60A 4.60A 4.50 -.20 4.70 1465 ---- ---- ---- ---- 4.70 -.10 4.80 4 1470 ---- ---- ---- ---- 4.90 -.10 5.00 2 1475 ---- ---- ---- ---- 5.00 -.20 5.20 1480 ---- ---- ---- ---- 5.20 -.20 5.40 1485 ---- ---- ---- ---- 5.40 -.20 5.60 1490 ---- ---- ---- ---- 5.70 -.10 5.80 1495 ---- ---- 6.00A 6.00A 5.90 -.20 6.10 1500 ---- ---- 6.20A 6.20A 6.10 -.20 6.30 500 1302 1505 ---- ---- ---- ---- 6.30 -.20 6.50 1510 ---- ---- 6.70A 6.70A 6.60 -.20 6.80 2 1515 ---- ---- ---- ---- 6.80 -.20 7.00 1520 ---- ---- 7.20A 7.20A 7.10 -.20 7.30 1525 ---- ---- 7.50A 7.50A 7.40 -.20 7.60 1530 ---- ---- 7.80A 7.80A 7.60 -.30 7.90 1535 ---- ---- 8.10A 8.10A 7.90 -.30 8.20 1540 ---- ---- 8.40A 8.40A 8.20 -.30 8.50 1545 ---- ---- 8.70A 8.70A 8.50 -.30 8.80 1550 ---- ---- 8.90A 8.90A 8.80 -.30 9.10 809 1555 ---- ---- 9.30A 9.30A 9.20 -.20 9.40 1560 ---- ---- ---- ---- 9.50 -.30 9.80 1565 ---- ---- 10.10A 10.10A 9.90 -.30 10.20 1570 ---- ---- ---- ---- 10.20 -.30 10.50 3 1575 ---- ---- 10.70A 10.70A 10.60 -.30 10.90 1 1580 ---- ---- 11.20A 11.20A 11.00 -.30 11.30 1 1585 ---- ---- 11.60A 11.60A 11.40 -.30 11.70 1590 ---- ---- 12.00A 12.00A 11.90 -.30 12.20 1595 ---- ---- 12.50A 12.50A 12.30 -.30 12.60 1600 ---- 13.20B 12.80A 12.80A 12.80 -.30 13.10 100 981 1605 ---- 13.60B 13.40A 13.40A 13.20 -.30 13.50 1610 ---- 14.10B 13.80A 13.80A 13.70 -.30 14.00 1615 ---- 14.60B 14.30A 14.30A 14.20 -.30 14.50 1620 ---- 15.20B 14.80A 14.80A 14.70 -.40 15.10 1625 ---- 15.70B 15.30A 15.30A 15.30 -.30 15.60 10 1630 ---- 16.30B 15.90A 15.90A 15.90 -.30 16.20 1635 ---- 16.90B 16.40A 16.40A 16.40 -.40 16.80 1640 ---- 17.60B 17.00A 17.00A 17.00 -.40 17.40 1645 ---- 18.20B 17.60A 17.60A 17.70 -.30 18.00 1650 ---- 19.00B 18.20A 18.20A 18.30 -.30 18.60 249 1655 ---- 19.50B 18.80A 18.80A 19.00 -.30 19.30 1660 ---- 20.30B 19.50A 19.50A 19.70 -.30 20.00 1 1665 ---- 21.10B 20.20A 20.20A 20.40 -.30 20.70 1670 ---- 21.80B 20.90A 20.90A 21.10 -.30 21.40 1675 ---- 22.60B 21.60A 21.60A 21.90 -.30 22.20 13 1680 ---- 23.40B 22.40A 22.40A 22.70 -.30 23.00 1 1685 ---- 24.30B 23.20A 23.20A 23.50 -.30 23.80 1690 ---- 25.10B 24.00A 24.00A 24.40 -.30 24.70 1695 ---- 26.10B 24.80A 24.80A 25.20 -.30 25.50 1700 ---- 27.10B 25.70A 25.70A 26.10 -.30 26.40 2057 1705 ---- 28.00B 26.60A 26.60A 27.10 -.30 27.40 1710 ---- 29.00B 27.50A 27.50A 28.00 -.30 28.30 100 1715 ---- 30.00B 28.40A 28.40A 29.00 -.30 29.30 1720 ---- 31.10B 29.40A 29.40A 30.10 -.30 30.40 1725 ---- 32.20B 30.40A 30.40A 31.10 -.30 31.40 17 1730 ---- 33.50B 31.50A 31.50A 32.30 -.20 32.50 1735 ---- 34.60B 32.50A 32.50A 33.40 -.20 33.60 1740 ---- 35.90B 33.70A 33.70A 34.60 -.20 34.80 1000 1745 ---- 37.10B 34.80A 34.80A 35.80 -.20 36.00 1750 ---- 38.50B 36.00A 36.00A 37.00 -.30 37.30 420 1755 ---- 39.80B 37.20A 37.20A 38.30 -.20 38.50 1760 ---- 41.10B 38.50A 38.50A 39.60 -.20 39.80 1 1765 ---- 42.50B 39.70A 39.70A 41.00 -.20 41.20 150 150 1770 ---- 44.00B 41.10A 41.10A 42.40 -.20 42.60 1 1775 ---- 45.50B 42.40A 42.40A 43.80 -.20 44.00 51 1780 ---- 47.00B 43.90A 43.90A 45.30 -.20 45.50 1785 ---- 48.60B 45.30A 45.30A 46.90 -.10 47.00 1790 ---- 50.40B 46.80A 46.80A 48.40 -.20 48.60 1795 ---- 52.10B 48.30A 48.30A 50.10 -.10 50.20 1800 ---- 53.80B 49.80A 49.80A 51.70 -.20 51.90 346 1805 56.00 56.00 51.50A 54.90A 53.40 -.20 1 53.60 3 1810 ---- 57.30B 53.20A 53.20A 55.20 -.10 55.30 1815 ---- 59.20B 54.80A 54.80A 57.00 -.10 57.10 1820 ---- 61.10B 56.60A 56.60A 58.80 -.10 58.90 1825 ---- 63.00B 58.40A 58.40A 60.70 -.10 60.80 30 1830 ---- 65.00B 60.20A 60.20A 62.70 UNCH 62.70 1835 ---- 67.00B 62.10A 62.10A 64.70 UNCH 64.70 2 1840 ---- 69.10B 64.10A 64.10A 66.70 UNCH 66.70 1 1845 ---- 71.30B 65.90A 65.90A 68.80 UNCH 68.80 1850 ---- 73.50B 67.90A 67.90A 70.90 UNCH 70.90 430 1855 ---- 75.80B 70.00A 70.00A 73.10 UNCH 73.10 1860 ---- 78.10B 72.10A 72.10A 75.30 UNCH 75.30 75 1865 ---- 80.40B 74.30A 74.30A 77.50 UNCH 77.50 1870 ---- 82.80B 76.60A 76.60A 79.80 UNCH 79.80 100 1875 ---- 85.20B 78.80A 78.80A 82.20 UNCH 82.20 320 1880 ---- 87.70B 81.10A 81.10A 84.60 UNCH 84.60 130 1885 ---- 90.20B 83.40A 83.40A 87.10 +.10 87.00 1890 ---- 92.80B 85.80A 85.80A 89.60 +.10 89.50 2 1895 ---- 95.40B 88.30A 88.30A 92.10 +.10 92.00 1900 ---- 98.20B 90.70A 90.70A 94.70 +.10 94.60 206 1905 ---- 100.80B 93.30A 93.30A 97.30 +.10 97.20 10 1910 ---- 103.60B 95.80A 95.80A 100.00 +.10 99.90 1915 ---- 106.40B 98.50A 98.50A 102.70 +.10 102.60 1920 ---- 109.20B 101.10A 101.10A 105.50 +.10 105.40 1 1925 ---- 112.10B 103.80A 103.80A 108.30 +.10 108.20 49 1930 ---- 115.10B 106.60A 106.60A 111.20 +.20 111.00 1935 ---- 118.10B 109.40A 109.40A 114.10 +.20 113.90 5 1940 ---- 121.10B 112.20A 112.20A 117.00 +.10 116.90 1945 ---- 124.20B 115.10A 115.10A 120.00 +.10 119.90 1950 ---- 127.30B 118.00A 118.00A 123.00 +.10 122.90 126 1955 ---- 130.40B 121.00A 121.00A 126.10 +.20 125.90 1960 ---- 133.60B 124.00A 124.00A 129.20 +.10 129.10 1965 ---- 136.80B 127.00A 127.00A 132.40 +.20 132.20 1970 ---- 140.10B 130.10A 130.10A 135.60 +.20 135.40 1975 ---- 143.40B 133.30A 133.30A 138.80 +.20 138.60 182 1980 ---- 146.80B 136.40A 136.40A 142.00 +.10 141.90 1985 ---- 150.10B 139.70A 139.70A 145.40 +.20 145.20 1990 ---- 153.60B 142.90A 142.90A 148.70 +.20 148.50 1995 ---- 157.00B 146.20A 146.20A 152.10 +.20 151.90 2000 ---- 160.50B 149.50A 149.50A 155.50 +.20 155.30 97 2005 ---- 164.00B 152.90A 152.90A 158.90 +.20 158.70 200 2010 ---- 167.60B 156.30A 156.30A 162.40 +.20 162.20 2015 ---- 171.20B 159.70A 159.70A 165.90 +.20 165.70 21 2020 ---- 174.80B 163.20A 163.20A 169.50 +.20 169.30 2025 ---- 178.40B 166.70A 166.70A 173.10 +.20 172.90 2030 ---- 182.10B 170.20A 170.20A 176.70 +.20 176.50 2035 ---- 185.80B 173.80A 173.80A 180.30 +.20 180.10 2040 ---- 189.60B 177.40A 177.40A 184.00 +.20 183.80 2045 ---- 193.30B 181.00A 181.00A 187.70 +.20 187.50 2050 ---- 197.10B 184.70A 184.70A 191.50 +.30 191.20 84 2055 ---- 201.00B 188.40A 188.40A 195.20 +.20 195.00 2060 ---- 204.80B 192.10A 192.10A 199.00 +.20 198.80 2065 ---- 208.70B 195.80A 195.80A 202.80 +.20 202.60 2070 ---- 212.60B 199.60A 199.60A 206.70 +.30 206.40 2075 ---- 216.50B 203.40A 203.40A 210.60 +.30 210.30 2080 ---- 220.50B 207.20A 207.20A 214.50 +.30 214.20 2085 ---- 224.50B 211.10A 211.10A 218.40 +.30 218.10 2090 ---- 228.50B 214.90A 214.90A 222.30 +.20 222.10 2095 ---- 232.50B 218.80A 218.80A 226.30 +.20 226.10 2100 ---- 236.50B 222.80A 222.80A 230.30 +.30 230.00 124 2105 ---- 240.60B 226.70A 226.70A 234.30 +.20 234.10 2110 ---- 244.70B 230.70A 230.70A 238.40 +.30 238.10 2115 ---- 248.80B 234.70A 234.70A 242.40 +.20 242.20 2120 ---- 252.90B 238.70A 238.70A 246.50 +.30 246.20 2125 ---- 257.10B 242.70A 242.70A 250.60 +.30 250.30 2130 ---- 261.30B 246.70A 246.70A 254.70 +.20 254.50 2135 ---- 265.40B 250.80A 250.80A 258.90 +.30 258.60 2140 ---- 269.60B 254.90A 254.90A 263.10 +.30 262.80 2145 ---- 273.90B 259.00A 259.00A 267.20 +.30 266.90 2150 ---- 278.10B 263.10A 263.10A 271.40 +.30 271.10 2155 ---- 282.40B 267.30A 267.30A 275.70 +.40 275.30 2160 ---- 286.60B 271.50A 271.50A 279.90 +.30 279.60 2165 ---- 290.90B 275.60A 275.60A 284.10 +.30 283.80 2170 ---- 295.20B 279.80A 279.80A 288.40 +.30 288.10 2175 ---- 299.60B 284.10A 284.10A 292.70 +.30 292.40 2180 ---- 303.90B 288.30A 288.30A 297.00 +.30 296.70 2185 ---- 308.20B 292.50A 292.50A 301.30 +.30 301.00 2190 ---- 312.60B 296.80A 296.80A 305.60 +.30 305.30 2195 ---- 317.00B 301.10A 301.10A 310.00 +.40 309.60 2200 ---- 321.40B 305.40A 305.40A 314.40 +.40 314.00 57 2205 ---- 325.80B 309.70A 309.70A 318.70 +.40 318.30 2210 ---- 330.20B 314.00A 314.00A 323.10 +.40 322.70 2215 ---- 334.60B 318.30A 318.30A 327.50 +.40 327.10 2220 ---- 339.10B 322.70A 322.70A 331.90 +.40 331.50 2225 ---- 343.50B 327.10A 327.10A 336.30 +.40 335.90 2230 ---- 348.00B 331.40A 331.40A 340.80 +.40 340.40 2235 ---- 352.50B 335.80A 335.80A 345.20 +.40 344.80 2240 ---- 357.00B 340.20A 340.20A 349.70 +.50 349.20 2245 ---- 361.50B 344.70A 344.70A 354.10 +.40 353.70 2250 ---- 366.00B 349.10A 349.10A 358.60 +.40 358.20 2255 ---- 370.50B 353.50A 353.50A 363.10 +.40 362.70 2260 ---- 375.00B 358.00A 358.00A 367.60 +.50 367.10 2265 ---- 379.60B 362.40A 362.40A 372.10 +.50 371.60 2270 ---- 384.10B 366.90A 366.90A 376.60 +.40 376.20 2275 ---- 388.70B 371.40A 371.40A 381.20 +.50 380.70 2280 ---- 393.30B 375.90A 375.90A 385.70 +.50 385.20 2285 ---- 397.80B 380.40A 380.40A 390.30 +.60 389.70 2290 ---- 402.40B 384.90A 384.90A 394.80 +.50 394.30 2295 ---- 407.00B 389.40A 389.40A 399.40 +.50 398.90 2300 ---- 411.60B 394.00A 394.00A 404.00 +.60 403.40 1 2305 ---- 416.20B 398.50A 398.50A 408.50 +.50 408.00 2310 ---- 420.90B 403.10A 403.10A 413.10 +.50 412.60 2315 ---- 425.50B 407.60A 407.60A 417.70 +.50 417.20 2320 ---- 430.10B 412.20A 412.20A 422.30 +.50 421.80 2325 ---- 434.80B 416.80A 416.80A 427.00 +.60 426.40 2330 ---- 439.40B 421.40A 421.40A 431.60 +.60 431.00 2335 ---- 444.10B 426.00A 426.00A 436.20 +.60 435.60 2340 ---- 448.70B 430.60A 430.60A 440.90 +.70 440.20 2345 ---- 453.40B 435.20A 435.20A 445.50 +.60 444.90 2350 ---- 458.10B 439.80A 439.80A 450.20 +.70 449.50 2360 ---- 467.50B 449.10A 449.10A 459.50 +.70 458.80 2370 ---- 476.90B 458.40A 458.40A 468.90 +.70 468.20 2375 ---- 481.60B 463.10A 463.10A 473.50 +.60 472.90 2380 ---- 486.30B 467.70A 467.70A 478.20 +.60 477.60 2390 ---- 495.80B 477.10A 477.10A 487.70 +.80 486.90 2400 ---- 505.30B 486.50A 486.50A 497.10 +.70 496.40 2410 ---- 511.40B 495.90A 495.90A 506.60 +.80 505.80 2420 ---- 520.20B 505.30A 505.30A 516.10 +.80 515.30 2425 ---- 529.10B 510.00A 510.00A 520.80 +.80 520.00 2430 ---- 529.90B 514.80A 514.80A 525.60 +.80 524.80 2440 ---- 540.10B 528.20A 528.20A 535.10 +.80 534.30 2450 ---- 553.00B 533.70A 533.70A 544.70 +.90 543.80 2475 ---- 577.10B 557.60A 557.60A 568.60 +.80 567.80 2490 ---- 587.50B 576.20A 576.20A 583.10 +.90 582.20 2500 ---- 601.30B 581.60A 581.60A 592.70 +.80 591.90 2525 ---- 625.50B 605.70A 605.70A 617.00 +1.00 616.00 2550 ---- 649.90B 629.90A 629.90A 641.30 +1.00 640.30 2575 ---- 674.40B 654.20A 654.20A 665.70 +1.00 664.70 2600 ---- 699.00B 678.60A 678.60A 690.30 +1.10 689.20 2625 ---- 723.70B 703.10A 703.10A 714.90 +1.10 713.80 2650 ---- 748.30B 727.70A 727.70A 739.60 +1.10 738.50 2700 ---- 798.00B 777.00A 777.00A 789.20 +1.10 788.10 2750 ---- 848.00B 826.50A 826.50A 839.20 +1.20 838.00 2800 ---- 894.20B 876.50A 876.50A 889.20 +1.20 888.00 3000 ---- 1093.80B 1079.90A 1079.90A 1089.20 +1.20 1088.00 3200 ---- 1293.10B 1280.70A 1280.70A 1289.20 +1.20 1288.00 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 -.10 .20 950 ---- ---- ---- ---- .20 UNCH .20 975 ---- ---- ---- ---- .20 UNCH .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 UNCH 1.20 1275 ---- ---- ---- ---- 1.40 -.10 1.50 1300 ---- ---- ---- ---- 1.70 UNCH 1.70 1325 ---- ---- ---- ---- 2.00 -.10 2.10 1350 ---- ---- ---- ---- 2.40 -.10 2.50 1375 ---- ---- ---- ---- 2.90 -.10 3.00 1400 ---- ---- ---- ---- 3.40 -.10 3.50 1425 ---- ---- ---- ---- 4.10 -.10 4.20 3 1430 ---- ---- ---- ---- 4.20 -.10 4.30 1440 ---- ---- ---- ---- 4.50 -.20 4.70 1450 ---- ---- ---- ---- 4.90 -.10 5.00 1 1460 ---- ---- ---- ---- 5.20 -.20 5.40 1470 ---- ---- ---- ---- 5.60 -.20 5.80 1475 ---- ---- ---- ---- 5.80 -.20 6.00 1480 ---- ---- ---- ---- 6.00 -.20 6.20 1490 ---- ---- ---- ---- 6.50 -.10 6.60 1500 ---- ---- ---- ---- 6.90 -.20 7.10 1510 ---- ---- ---- ---- 7.40 -.20 7.60 1520 ---- ---- ---- ---- 8.00 -.20 8.20 1525 ---- ---- ---- ---- 8.30 -.20 8.50 1530 ---- ---- ---- ---- 8.60 -.20 8.80 1535 ---- ---- ---- ---- 8.90 -.20 9.10 1540 ---- ---- ---- ---- 9.20 -.20 9.40 1545 ---- ---- ---- ---- 9.50 -.20 9.70 1550 ---- ---- ---- ---- 9.90 -.20 10.10 1555 ---- ---- ---- ---- 10.20 -.20 10.40 1560 ---- ---- ---- ---- 10.60 -.20 10.80 1565 ---- ---- ---- ---- 11.00 -.20 11.20 1570 ---- ---- ---- ---- 11.30 -.30 11.60 1575 ---- ---- ---- ---- 11.70 -.30 12.00 1580 ---- ---- ---- ---- 12.20 -.20 12.40 1585 ---- ---- ---- ---- 12.60 -.20 12.80 1590 ---- ---- ---- ---- 13.00 -.30 13.30 1595 ---- ---- 13.70A 13.70A 13.50 -.30 13.80 1600 ---- ---- 14.10A 14.10A 14.00 -.20 14.20 1605 ---- ---- 14.60A 14.60A 14.40 -.30 14.70 1610 ---- ---- 15.10A 15.10A 14.90 -.30 15.20 1615 ---- ---- 15.60A 15.60A 15.50 -.30 15.80 1620 ---- ---- 16.10A 16.10A 16.00 -.30 16.30 1625 ---- ---- 16.60A 16.60A 16.50 -.30 16.80 1630 ---- ---- 17.20A 17.20A 17.10 -.30 17.40 1635 ---- ---- 17.70A 17.70A 17.70 -.30 18.00 1640 ---- ---- 18.30A 18.30A 18.30 -.30 18.60 1645 ---- ---- 18.90A 18.90A 18.90 -.40 19.30 1650 ---- ---- 19.50A 19.50A 19.60 -.30 19.90 1655 ---- ---- 20.20A 20.20A 20.20 -.40 20.60 1660 ---- 21.40B 20.80A 20.80A 20.90 -.40 21.30 1665 ---- 22.10B 21.50A 21.50A 21.60 -.40 22.00 1670 ---- 22.90B 22.20A 22.20A 22.40 -.30 22.70 1675 ---- 23.70B 23.00A 23.00A 23.10 -.40 23.50 1680 ---- 24.50B 23.70A 23.70A 23.90 -.40 24.30 1685 ---- 25.30B 24.50A 24.50A 24.70 -.40 25.10 1690 ---- 26.20B 25.30A 25.30A 25.60 -.30 25.90 1695 ---- 27.10B 26.10A 26.10A 26.40 -.40 26.80 1700 ---- 28.00B 27.00A 27.00A 27.30 -.40 27.70 1 1705 ---- 29.00B 27.80A 27.80A 28.20 -.40 28.60 1710 ---- 30.00B 28.70A 28.70A 29.20 -.30 29.50 1715 ---- 31.00B 29.70A 29.70A 30.10 -.40 30.50 1720 ---- 32.00B 30.60A 30.60A 31.20 -.30 31.50 1725 ---- 33.10B 31.60A 31.60A 32.20 -.30 32.50 1730 ---- 34.20B 32.70A 32.70A 33.30 -.30 33.60 1735 ---- 35.40B 33.70A 33.70A 34.40 -.30 34.70 1740 ---- 36.60B 34.80A 34.80A 35.50 -.30 35.80 1745 ---- 37.80B 35.90A 35.90A 36.70 -.30 37.00 1750 ---- 39.10B 37.00A 37.00A 37.90 -.30 38.20 22 1755 ---- 40.40B 38.20A 38.20A 39.10 -.30 39.40 1760 ---- 41.70B 39.40A 39.40A 40.40 -.30 40.70 1765 ---- 43.10B 40.70A 40.70A 41.70 -.30 42.00 1770 ---- 44.50B 42.00A 42.00A 43.10 -.20 43.30 1775 ---- 45.90B 43.30A 43.30A 44.50 -.20 44.70 1780 ---- 47.40B 44.60A 44.60A 45.90 -.20 46.10 1785 ---- 48.90B 46.00A 46.00A 47.40 -.20 47.60 1790 ---- 50.50B 47.50A 47.50A 48.90 -.20 49.10 1795 ---- 52.10B 48.90A 48.90A 50.40 -.20 50.60 1800 ---- 53.70B 50.40A 50.40A 52.00 -.20 52.20 1805 ---- 55.40B 52.00A 52.00A 53.60 -.20 53.80 1810 ---- 57.10B 53.60A 53.60A 55.30 -.20 55.50 5 1815 ---- 58.90B 55.20A 55.20A 57.00 -.20 57.20 1820 ---- 60.70B 56.80A 56.80A 58.80 -.10 58.90 1825 ---- 62.60B 58.50A 58.50A 60.60 -.10 60.70 1830 ---- 64.40B 60.30A 60.30A 62.40 -.10 62.50 1835 ---- 66.40B 62.10A 62.10A 64.30 -.10 64.40 1840 ---- 68.40B 63.90A 63.90A 66.20 -.10 66.30 1845 ---- 70.40B 65.80A 65.80A 68.20 UNCH 68.20 1850 ---- 72.50B 67.70A 67.70A 70.20 UNCH 70.20 1855 ---- 74.60B 69.70A 69.70A 72.30 UNCH 72.30 1860 ---- 76.80B 71.70A 71.70A 74.40 +.10 74.30 1865 ---- 79.00B 73.70A 73.70A 76.50 UNCH 76.50 1870 ---- 81.20B 75.80A 75.80A 78.70 +.10 78.60 1875 ---- 83.50B 77.90A 77.90A 81.00 +.10 80.90 1880 ---- 85.90B 80.10A 80.10A 83.30 +.20 83.10 1885 ---- 88.30B 82.30A 82.30A 85.60 +.20 85.40 1890 ---- 90.70B 84.60A 84.60A 87.90 +.10 87.80 1895 ---- 93.20B 86.90A 86.90A 90.40 +.20 90.20 1900 ---- 95.70B 89.20A 89.20A 92.80 +.20 92.60 1905 ---- 98.30B 91.60A 91.60A 95.30 +.20 95.10 1910 ---- 100.90B 94.10A 94.10A 97.90 +.30 97.60 1915 ---- 103.50B 96.50A 96.50A 100.40 +.20 100.20 1920 ---- 106.20B 99.10A 99.10A 103.10 +.30 102.80 1925 ---- 109.00B 101.60A 101.60A 105.70 +.30 105.40 1930 ---- 111.80B 104.20A 104.20A 108.50 +.40 108.10 1935 ---- 114.60B 106.90A 106.90A 111.20 +.30 110.90 1940 ---- 117.50B 109.60A 109.60A 114.00 +.40 113.60 1945 ---- 120.40B 112.30A 112.30A 116.80 +.30 116.50 1950 ---- 123.30B 115.10A 115.10A 119.70 +.40 119.30 8 1955 ---- 126.30B 117.90A 117.90A 122.60 +.40 122.20 1960 ---- 129.30B 120.80A 120.80A 125.60 +.40 125.20 1965 ---- 132.40B 123.70A 123.70A 128.60 +.40 128.20 1970 ---- 135.50B 126.60A 126.60A 131.60 +.40 131.20 1975 ---- 138.70B 129.60A 129.60A 134.70 +.40 134.30 1980 ---- 141.90B 132.60A 132.60A 137.80 +.40 137.40 1985 ---- 145.10B 135.70A 135.70A 141.00 +.50 140.50 1990 ---- 148.30B 138.80A 138.80A 144.20 +.50 143.70 1995 ---- 151.60B 141.90A 141.90A 147.40 +.50 146.90 2000 ---- 155.00B 145.10A 145.10A 150.70 +.50 150.20 2005 ---- 158.30B 148.30A 148.30A 154.00 +.50 153.50 2010 ---- 161.70B 151.50A 151.50A 157.30 +.50 156.80 2015 ---- 165.20B 154.80A 154.80A 160.70 +.50 160.20 2020 ---- 168.60B 158.10A 158.10A 164.10 +.50 163.60 2025 ---- 172.10B 161.50A 161.50A 167.50 +.50 167.00 2030 ---- 175.70B 164.90A 164.90A 171.00 +.50 170.50 2035 ---- 179.20B 168.30A 168.30A 174.50 +.50 174.00 2040 ---- 182.80B 171.80A 171.80A 178.00 +.50 177.50 2045 ---- 186.50B 175.20A 175.20A 181.60 +.60 181.00 2050 ---- 190.10B 178.80A 178.80A 185.10 +.50 184.60 2055 ---- 193.80B 182.30A 182.30A 188.80 +.50 188.30 2060 ---- 197.50B 185.90A 185.90A 192.40 +.50 191.90 2065 ---- 201.20B 189.50A 189.50A 196.10 +.50 195.60 2070 ---- 205.00B 193.10A 193.10A 199.80 +.50 199.30 2075 ---- 208.80B 196.80A 196.80A 203.50 +.50 203.00 2080 ---- 212.60B 200.50A 200.50A 207.30 +.50 206.80 2085 ---- 216.40B 204.20A 204.20A 211.10 +.50 210.60 2090 ---- 220.30B 207.90A 207.90A 214.90 +.50 214.40 2095 ---- 224.20B 211.70A 211.70A 218.70 +.50 218.20 2100 ---- 228.10B 215.50A 215.50A 222.60 +.50 222.10 2105 ---- 232.00B 219.30A 219.30A 226.50 +.50 226.00 2110 ---- 236.00B 223.10A 223.10A 230.40 +.50 229.90 2115 ---- 240.00B 227.00A 227.00A 234.30 +.50 233.80 2120 ---- 244.00B 230.90A 230.90A 238.30 +.50 237.80 2125 ---- 248.00B 234.80A 234.80A 242.20 +.50 241.70 2130 ---- 252.00B 238.70A 238.70A 246.20 +.50 245.70 2135 ---- 256.10B 242.70A 242.70A 250.20 +.40 249.80 2140 ---- 260.20B 246.60A 246.60A 254.30 +.50 253.80 2145 ---- 264.30B 250.60A 250.60A 258.30 +.40 257.90 2150 ---- 268.40B 254.60A 254.60A 262.40 +.50 261.90 2155 ---- 272.50B 258.70A 258.70A 266.50 +.50 266.00 2160 ---- 276.70B 262.70A 262.70A 270.60 +.40 270.20 2165 ---- 280.90B 266.80A 266.80A 274.70 +.40 274.30 2170 ---- 285.10B 270.90A 270.90A 278.90 +.50 278.40 2175 ---- 289.30B 275.00A 275.00A 283.00 +.40 282.60 2180 ---- 293.50B 279.10A 279.10A 287.20 +.40 286.80 2185 ---- 297.70B 283.20A 283.20A 291.40 +.40 291.00 2190 ---- 302.00B 287.40A 287.40A 295.60 +.40 295.20 2195 ---- 306.30B 291.50A 291.50A 299.90 +.50 299.40 2200 ---- 310.50B 295.70A 295.70A 304.10 +.40 303.70 2205 ---- 314.80B 299.90A 299.90A 308.40 +.40 308.00 2210 ---- 319.20B 304.10A 304.10A 312.60 +.40 312.20 2215 ---- 323.50B 308.40A 308.40A 316.90 +.40 316.50 2220 ---- 327.80B 312.60A 312.60A 321.20 +.40 320.80 2225 ---- 332.20B 316.90A 316.90A 325.50 +.40 325.10 2230 ---- 336.60B 321.20A 321.20A 329.90 +.40 329.50 2235 ---- 340.90B 325.50A 325.50A 334.20 +.40 333.80 2240 ---- 345.30B 329.80A 329.80A 338.60 +.40 338.20 2245 ---- 349.70B 334.10A 334.10A 342.90 +.40 342.50 2250 ---- 354.20B 338.40A 338.40A 347.30 +.40 346.90 2260 ---- 363.00B 347.10A 347.10A 356.10 +.40 355.70 2270 ---- 372.00B 355.90A 355.90A 364.90 +.40 364.50 2275 ---- 376.40B 360.20A 360.20A 369.30 +.30 369.00 2280 ---- 380.90B 364.60A 364.60A 373.80 +.40 373.40 2290 ---- 389.90B 373.50A 373.50A 382.70 +.40 382.30 2300 ---- 399.00B 382.40A 382.40A 391.70 +.40 391.30 2310 ---- 408.00B 391.30A 391.30A 400.70 +.40 400.30 2320 ---- 417.20B 400.30A 400.30A 409.70 +.40 409.30 2325 ---- 421.70B 404.80A 404.80A 414.30 +.50 413.80 2330 ---- 426.30B 409.30A 409.30A 418.80 +.40 418.40 2340 ---- 435.50B 418.30A 418.30A 427.90 +.40 427.50 2350 ---- 444.70B 427.40A 427.40A 437.10 +.50 436.60 2375 ---- 467.90B 450.30A 450.30A 460.10 +.50 459.60 2400 ---- 491.20B 473.30A 473.30A 483.40 +.60 482.80 2425 ---- 514.80B 496.60A 496.60A 506.80 +.70 506.10 2450 ---- 538.40B 520.00A 520.00A 530.40 +.80 529.60 2475 ---- 562.20B 543.50A 543.50A 554.20 +.90 553.30 2500 ---- 586.10B 567.20A 567.20A 578.00 +.90 577.10 2525 ---- 610.20B 591.10A 591.10A 601.90 +.90 601.00 2600 ---- 682.90B 663.30A 663.30A 674.30 +.80 673.50 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.50 -.10 1.60 1275 ---- ---- ---- ---- 1.80 -.10 1.90 1300 ---- ---- ---- ---- 2.20 -.10 2.30 1325 ---- ---- ---- ---- 2.60 -.10 2.70 1350 ---- ---- ---- ---- 3.10 -.10 3.20 1375 ---- ---- ---- ---- 3.70 -.10 3.80 1400 ---- ---- ---- ---- 4.40 -.10 4.50 1425 ---- ---- ---- ---- 5.20 -.20 5.40 1430 ---- ---- ---- ---- 5.40 -.10 5.50 1440 ---- ---- ---- ---- 5.70 -.20 5.90 1450 ---- ---- ---- ---- 6.10 -.20 6.30 1460 ---- ---- ---- ---- 6.50 -.30 6.80 1470 ---- ---- ---- ---- 7.00 -.20 7.20 1475 ---- ---- ---- ---- 7.20 -.30 7.50 1480 ---- ---- ---- ---- 7.50 -.20 7.70 1 1490 ---- ---- ---- ---- 8.00 -.20 8.20 2 1500 ---- ---- ---- ---- 8.50 -.30 8.80 1510 ---- ---- ---- ---- 9.10 -.30 9.40 1520 ---- ---- ---- ---- 9.70 -.30 10.00 1525 ---- ---- ---- ---- 10.00 -.30 10.30 1530 ---- ---- ---- ---- 10.40 -.30 10.70 1535 ---- ---- ---- ---- 10.70 -.30 11.00 1540 ---- ---- ---- ---- 11.10 -.30 11.40 1545 ---- ---- ---- ---- 11.40 -.30 11.70 1550 ---- ---- ---- ---- 11.80 -.30 12.10 1555 ---- ---- ---- ---- 12.20 -.30 12.50 1560 ---- ---- ---- ---- 12.60 -.30 12.90 1565 ---- ---- ---- ---- 13.00 -.40 13.40 1570 ---- ---- ---- ---- 13.50 -.30 13.80 1575 ---- ---- ---- ---- 13.90 -.30 14.20 1580 ---- ---- ---- ---- 14.40 -.30 14.70 1585 ---- ---- 15.10A 15.10A 14.80 -.40 15.20 1590 ---- ---- 15.60A 15.60A 15.30 -.40 15.70 1595 ---- ---- 16.10A 16.10A 15.80 -.40 16.20 1600 ---- ---- 16.60A 16.60A 16.40 -.30 16.70 100 1605 ---- ---- 17.10A 17.10A 16.90 -.30 17.20 1610 ---- ---- 17.70A 17.70A 17.40 -.40 17.80 1615 ---- ---- 18.20A 18.20A 18.00 -.40 18.40 1620 ---- ---- 18.80A 18.80A 18.60 -.30 18.90 1625 ---- ---- 19.40A 19.40A 19.20 -.40 19.60 1630 ---- ---- 20.00A 20.00A 19.80 -.40 20.20 1635 ---- ---- 20.60A 20.60A 20.50 -.30 20.80 1640 ---- ---- 21.20A 21.20A 21.20 -.30 21.50 1645 ---- ---- 21.90A 21.90A 21.80 -.40 22.20 1650 ---- ---- 22.60A 22.60A 22.60 -.30 22.90 200 200 1655 ---- 23.70B 23.30A 23.30A 23.30 -.30 23.60 1660 ---- 24.50B 24.00A 24.00A 24.00 -.40 24.40 1665 ---- 25.30B 24.70A 24.70A 24.80 -.30 25.10 1670 ---- 26.10B 25.50A 25.50A 25.60 -.30 25.90 1675 ---- 27.00B 26.30A 26.30A 26.40 -.40 26.80 1680 ---- 27.90B 27.10A 27.10A 27.30 -.30 27.60 1685 ---- 28.80B 28.00A 28.00A 28.20 -.30 28.50 1690 ---- 29.70B 28.80A 28.80A 29.10 -.30 29.40 1695 ---- 30.70B 29.70A 29.70A 30.00 -.30 30.30 1700 ---- 31.70B 30.60A 30.60A 31.00 -.30 31.30 1705 ---- 32.70B 31.60A 31.60A 31.90 -.30 32.20 1710 ---- 33.70B 32.50A 32.50A 33.00 -.30 33.30 1715 ---- 34.80B 33.50A 33.50A 34.00 -.30 34.30 1720 ---- 35.90B 34.60A 34.60A 35.10 -.30 35.40 1725 ---- 37.10B 35.60A 35.60A 36.20 -.30 36.50 1730 ---- 38.30B 36.70A 36.70A 37.30 -.30 37.60 1735 ---- 39.50B 37.80A 37.80A 38.50 -.20 38.70 1740 ---- 40.70B 39.00A 39.00A 39.70 -.20 39.90 1745 ---- 42.00B 40.20A 40.20A 40.90 -.30 41.20 1750 ---- 43.30B 41.40A 41.40A 42.20 -.20 42.40 1755 ---- 44.70B 42.60A 42.60A 43.50 -.20 43.70 1760 ---- 46.10B 43.90A 43.90A 44.80 -.20 45.00 1765 ---- 47.50B 45.20A 45.20A 46.20 -.20 46.40 1770 ---- 48.90B 46.50A 46.50A 47.60 -.20 47.80 1775 ---- 50.40B 47.90A 47.90A 49.00 -.20 49.20 1780 ---- 52.00B 49.30A 49.30A 50.50 -.20 50.70 1785 ---- 53.50B 50.80A 50.80A 52.00 -.20 52.20 1790 ---- 55.20B 52.30A 52.30A 53.60 -.20 53.80 1795 ---- 56.80B 53.80A 53.80A 55.20 -.10 55.30 1800 ---- 58.50B 55.30A 55.30A 56.80 -.20 57.00 1 1805 ---- 60.20B 56.90A 56.90A 58.50 -.10 58.60 1810 ---- 62.00B 58.60A 58.60A 60.20 -.10 60.30 1815 ---- 63.80B 60.20A 60.20A 62.00 -.10 62.10 1820 ---- 65.70B 62.00A 62.00A 63.80 UNCH 63.80 1825 ---- 67.60B 63.70A 63.70A 65.60 -.10 65.70 1830 ---- 69.40B 65.50A 65.50A 67.50 UNCH 67.50 1835 ---- 71.40B 67.30A 67.30A 69.40 UNCH 69.40 1840 ---- 73.40B 69.20A 69.20A 71.30 -.10 71.40 1845 ---- 75.50B 71.10A 71.10A 73.30 -.10 73.40 1850 ---- 77.60B 73.10A 73.10A 75.40 UNCH 75.40 1855 ---- 79.70B 75.10A 75.10A 77.50 UNCH 77.50 1860 ---- 81.90B 77.10A 77.10A 79.60 UNCH 79.60 1865 ---- 84.10B 79.20A 79.20A 81.80 +.10 81.70 1870 ---- 86.40B 81.30A 81.30A 84.00 +.10 83.90 1875 ---- 88.70B 83.40A 83.40A 86.20 UNCH 86.20 1880 ---- 91.10B 85.60A 85.60A 88.50 +.10 88.40 1885 ---- 93.50B 87.90A 87.90A 90.90 +.10 90.80 1890 ---- 95.90B 90.20A 90.20A 93.30 +.20 93.10 1895 ---- 98.40B 92.50A 92.50A 95.70 +.20 95.50 1900 ---- 100.90B 94.80A 94.80A 98.10 +.10 98.00 100 1905 ---- 103.50B 97.20A 97.20A 100.70 +.20 100.50 1910 ---- 106.10B 99.70A 99.70A 103.20 +.20 103.00 1915 ---- 108.70B 102.20A 102.20A 105.80 +.20 105.60 1920 ---- 111.40B 104.70A 104.70A 108.40 +.20 108.20 1925 ---- 114.20B 107.30A 107.30A 111.10 +.20 110.90 1930 ---- 116.90B 109.90A 109.90A 113.80 +.20 113.60 1935 ---- 119.80B 112.50A 112.50A 116.60 +.30 116.30 1940 ---- 122.60B 115.20A 115.20A 119.40 +.30 119.10 1945 ---- 125.50B 117.90A 117.90A 122.20 +.30 121.90 1950 ---- 128.50B 120.70A 120.70A 125.10 +.30 124.80 1955 ---- 131.40B 123.50A 123.50A 128.00 +.30 127.70 12 1960 ---- 134.40B 126.40A 126.40A 131.00 +.30 130.70 1965 ---- 137.50B 129.30A 129.30A 134.00 +.40 133.60 1970 ---- 140.60B 132.20A 132.20A 137.00 +.30 136.70 1975 ---- 143.70B 135.20A 135.20A 140.10 +.40 139.70 1980 ---- 146.90B 138.20A 138.20A 143.20 +.40 142.80 1985 ---- 150.10B 141.20A 141.20A 146.30 +.30 146.00 1990 ---- 153.30B 144.30A 144.30A 149.50 +.40 149.10 1995 ---- 156.60B 147.40A 147.40A 152.70 +.40 152.30 2000 ---- 159.90B 150.60A 150.60A 155.90 +.30 155.60 2005 ---- 163.20B 153.70A 153.70A 159.20 +.40 158.80 2010 ---- 166.60B 157.00A 157.00A 162.50 +.30 162.20 2015 ---- 170.00B 160.20A 160.20A 165.90 +.40 165.50 2020 ---- 173.50B 163.50A 163.50A 169.30 +.40 168.90 337 2025 ---- 176.90B 166.90A 166.90A 172.70 +.40 172.30 2030 ---- 180.40B 170.20A 170.20A 176.10 +.40 175.70 2035 ---- 184.00B 173.60A 173.60A 179.60 +.40 179.20 2040 ---- 187.50B 177.00A 177.00A 183.10 +.40 182.70 10 2045 ---- 191.10B 180.50A 180.50A 186.60 +.40 186.20 2050 ---- 194.70B 184.00A 184.00A 190.20 +.40 189.80 200 2055 ---- 198.40B 187.50A 187.50A 193.80 +.40 193.40 177 2060 ---- 202.00B 191.00A 191.00A 197.40 +.40 197.00 2065 ---- 205.70B 194.60A 194.60A 201.00 +.40 200.60 2070 ---- 209.50B 198.20A 198.20A 204.70 +.40 204.30 2075 ---- 213.20B 201.80A 201.80A 208.40 +.40 208.00 2080 ---- 217.00B 205.50A 205.50A 212.10 +.40 211.70 2085 ---- 220.80B 209.10A 209.10A 215.90 +.40 215.50 2090 ---- 224.60B 212.80A 212.80A 219.60 +.30 219.30 2095 ---- 228.50B 216.60A 216.60A 223.40 +.30 223.10 2100 ---- 232.30B 220.30A 220.30A 227.20 +.30 226.90 2105 ---- 236.20B 224.10A 224.10A 231.10 +.40 230.70 2110 ---- 240.10B 227.90A 227.90A 235.00 +.40 234.60 2115 ---- 244.10B 231.70A 231.70A 238.80 +.30 238.50 2120 ---- 248.00B 235.60A 235.60A 242.70 +.30 242.40 2125 ---- 252.00B 239.40A 239.40A 246.70 +.40 246.30 2130 ---- 256.00B 243.30A 243.30A 250.60 +.30 250.30 2135 ---- 260.00B 247.20A 247.20A 254.60 +.40 254.20 2140 ---- 264.10B 251.20A 251.20A 258.60 +.40 258.20 2145 ---- 268.10B 255.10A 255.10A 262.60 +.40 262.20 2150 ---- 272.20B 259.10A 259.10A 266.60 +.30 266.30 2155 ---- 276.30B 263.10A 263.10A 270.70 +.40 270.30 2160 ---- 280.40B 267.10A 267.10A 274.70 +.30 274.40 2165 ---- 284.50B 271.10A 271.10A 278.80 +.30 278.50 2170 ---- 288.70B 275.10A 275.10A 282.90 +.30 282.60 2175 ---- 292.90B 279.20A 279.20A 287.00 +.30 286.70 2180 ---- 297.00B 283.30A 283.30A 291.20 +.40 290.80 2185 ---- 301.20B 287.40A 287.40A 295.30 +.30 295.00 2190 ---- 305.40B 291.50A 291.50A 299.50 +.40 299.10 2195 ---- 309.70B 295.60A 295.60A 303.70 +.40 303.30 2200 ---- 313.90B 299.80A 299.80A 307.90 +.40 307.50 2205 ---- 318.20B 303.90A 303.90A 312.10 +.40 311.70 2210 ---- 322.40B 308.10A 308.10A 316.30 +.40 315.90 2215 ---- 326.70B 312.30A 312.30A 320.50 +.30 320.20 2220 ---- 331.00B 316.50A 316.50A 324.80 +.40 324.40 2225 ---- 335.30B 320.70A 320.70A 329.10 +.40 328.70 2230 ---- 339.70B 324.90A 324.90A 333.40 +.40 333.00 2235 ---- 344.00B 329.20A 329.20A 337.60 +.30 337.30 2240 ---- 348.30B 333.40A 333.40A 342.00 +.40 341.60 2245 ---- 352.70B 337.70A 337.70A 346.30 +.40 345.90 2250 ---- 357.10B 342.00A 342.00A 350.60 +.40 350.20 2260 ---- 365.90B 350.60A 350.60A 359.30 +.40 358.90 2270 ---- 374.70B 359.30A 359.30A 368.10 +.40 367.70 2275 ---- 379.10B 363.60A 363.60A 372.50 +.50 372.00 2280 ---- 383.60B 368.00A 368.00A 376.90 +.50 376.40 2290 ---- 392.50B 376.70A 376.70A 385.70 +.40 385.30 2300 ---- 401.50B 385.50A 385.50A 394.60 +.50 394.10 2310 ---- 410.50B 394.40A 394.40A 403.50 +.50 403.00 2320 ---- 419.50B 403.30A 403.30A 412.50 +.50 412.00 2325 ---- 424.10B 407.70A 407.70A 417.00 +.50 416.50 2330 ---- 428.60B 412.20A 412.20A 421.50 +.50 421.00 2340 ---- 437.70B 421.10A 421.10A 430.50 +.50 430.00 2350 ---- 446.80B 430.10A 430.10A 439.60 +.50 439.10 2375 ---- 469.80B 452.80A 452.80A 462.50 +.60 461.90 2400 ---- 493.00B 475.70A 475.70A 485.50 +.70 484.80 2425 ---- 516.40B 498.70A 498.70A 508.70 +.70 508.00 2450 ---- 539.90B 522.00A 522.00A 532.10 +.80 531.30 2475 ---- 563.50B 545.40A 545.40A 555.60 +.80 554.80 2500 ---- 587.30B 568.90A 568.90A 579.30 +.80 578.50 2525 ---- 611.20B 592.60A 592.60A 603.10 +.90 602.20 2800 ---- 880.70B 859.90A 859.90A 872.00 +1.10 870.90 3000 ---- ---- ---- ---- 1072.00 +1.20 1070.80 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 UNCH 5.40 1425 ---- ---- ---- ---- 6.50 UNCH 6.50 1440 ---- ---- ---- ---- 7.30 UNCH 7.30 1450 ---- ---- ---- ---- 7.90 UNCH 7.90 1460 ---- ---- ---- ---- 8.40 -.10 8.50 1470 ---- ---- ---- ---- 9.10 UNCH 9.10 1475 ---- ---- ---- ---- 9.40 UNCH 9.40 1480 ---- ---- ---- ---- 9.70 UNCH 9.70 1490 ---- ---- ---- ---- 10.40 UNCH 10.40 1500 ---- ---- ---- ---- 11.20 UNCH 11.20 1510 ---- ---- ---- ---- 11.90 UNCH 11.90 1520 ---- ---- ---- ---- 12.70 UNCH 12.70 1525 ---- ---- ---- ---- 13.20 UNCH 13.20 1530 ---- ---- ---- ---- 13.60 UNCH 13.60 1540 ---- ---- ---- ---- 14.50 UNCH 14.50 1545 ---- ---- ---- ---- 15.00 UNCH 15.00 1550 ---- ---- ---- ---- 15.50 +.10 15.40 1555 ---- ---- ---- ---- 15.90 UNCH 15.90 1560 ---- ---- ---- ---- 16.40 UNCH 16.40 1565 ---- ---- ---- ---- 17.00 +.10 16.90 1570 ---- ---- ---- ---- 17.50 UNCH 17.50 1575 ---- ---- ---- ---- 18.00 UNCH 18.00 1580 ---- ---- ---- ---- 18.60 UNCH 18.60 1585 ---- ---- ---- ---- 19.10 UNCH 19.10 1590 ---- ---- ---- ---- 19.70 UNCH 19.70 1595 ---- ---- ---- ---- 20.30 UNCH 20.30 1600 ---- ---- ---- ---- 20.90 UNCH 20.90 1605 ---- ---- ---- ---- 21.50 UNCH 21.50 1610 ---- ---- ---- ---- 22.10 UNCH 22.10 1615 ---- ---- ---- ---- 22.80 +.10 22.70 1620 ---- ---- ---- ---- 23.40 UNCH 23.40 1625 ---- ---- ---- ---- 24.10 +.10 24.00 1630 ---- ---- ---- ---- 24.70 UNCH 24.70 1635 ---- ---- ---- ---- 25.40 UNCH 25.40 1640 ---- ---- ---- ---- 26.10 UNCH 26.10 1645 ---- ---- ---- ---- 26.90 +.10 26.80 1650 ---- ---- ---- ---- 27.60 UNCH 27.60 1655 ---- ---- ---- ---- 28.40 +.10 28.30 1660 ---- ---- ---- ---- 29.10 UNCH 29.10 1665 ---- ---- ---- ---- 29.90 UNCH 29.90 1670 ---- ---- ---- ---- 30.70 UNCH 30.70 1675 ---- ---- ---- ---- 31.50 UNCH 31.50 1680 ---- ---- ---- ---- 32.40 +.10 32.30 1685 ---- ---- ---- ---- 33.20 UNCH 33.20 1690 ---- ---- ---- ---- 34.10 UNCH 34.10 1695 ---- ---- ---- ---- 35.00 UNCH 35.00 1700 ---- ---- ---- ---- 36.00 +.10 35.90 1705 ---- ---- ---- ---- 36.90 +.10 36.80 1710 ---- ---- ---- ---- 37.90 +.10 37.80 1715 ---- ---- ---- ---- 38.90 +.10 38.80 1720 ---- ---- ---- ---- 39.90 +.10 39.80 1725 ---- ---- ---- ---- 40.90 +.10 40.80 1730 ---- ---- ---- ---- 42.00 +.10 41.90 1735 ---- ---- ---- ---- 43.10 +.10 43.00 1740 ---- ---- ---- ---- 44.20 +.10 44.10 1745 ---- ---- ---- ---- 45.30 UNCH 45.30 1750 ---- ---- ---- ---- 46.50 +.10 46.40 1755 ---- ---- ---- ---- 47.70 UNCH 47.70 1760 ---- ---- ---- ---- 49.00 +.10 48.90 1765 ---- ---- ---- ---- 50.20 UNCH 50.20 1770 ---- ---- ---- ---- 51.60 +.10 51.50 1775 ---- ---- ---- ---- 52.90 +.10 52.80 1780 ---- ---- ---- ---- 54.30 +.10 54.20 1785 ---- ---- ---- ---- 55.70 +.10 55.60 1790 ---- ---- ---- ---- 57.10 +.10 57.00 1795 ---- ---- ---- ---- 58.60 +.10 58.50 1800 ---- ---- ---- ---- 60.10 +.10 60.00 1805 ---- ---- ---- ---- 61.70 +.20 61.50 1810 ---- ---- ---- ---- 63.20 +.10 63.10 1815 ---- ---- ---- ---- 64.90 +.10 64.80 1820 ---- ---- ---- ---- 66.60 +.20 66.40 1825 ---- ---- ---- ---- 68.30 +.20 68.10 1830 ---- ---- ---- ---- 70.00 +.10 69.90 1835 ---- ---- ---- ---- 71.80 +.10 71.70 1840 ---- ---- ---- ---- 73.70 +.20 73.50 1845 ---- ---- ---- ---- 75.50 +.10 75.40 1850 ---- ---- ---- ---- 77.50 +.20 77.30 1855 ---- ---- ---- ---- 79.40 +.10 79.30 1860 ---- ---- ---- ---- 81.40 +.20 81.20 1865 ---- ---- ---- ---- 83.40 +.10 83.30 1870 ---- ---- ---- ---- 85.50 +.20 85.30 1875 ---- ---- ---- ---- 87.60 +.20 87.40 1880 ---- ---- ---- ---- 89.80 +.20 89.60 1885 ---- ---- ---- ---- 91.90 +.20 91.70 1890 ---- ---- ---- ---- 94.10 +.20 93.90 1895 ---- ---- ---- ---- 96.40 +.20 96.20 1900 ---- ---- ---- ---- 98.70 +.20 98.50 1905 ---- ---- ---- ---- 101.00 +.20 100.80 1910 ---- ---- ---- ---- 103.30 +.20 103.10 1915 ---- ---- ---- ---- 105.70 +.20 105.50 1920 ---- ---- ---- ---- 108.10 +.20 107.90 1925 ---- ---- ---- ---- 110.50 +.20 110.30 1930 ---- ---- ---- ---- 113.00 +.20 112.80 1935 ---- ---- ---- ---- 115.50 +.20 115.30 1940 ---- ---- ---- ---- 118.00 +.20 117.80 1945 ---- ---- ---- ---- 120.60 +.20 120.40 1950 ---- ---- ---- ---- 123.20 +.20 123.00 1955 ---- ---- ---- ---- 125.90 +.30 125.60 1960 ---- ---- ---- ---- 128.60 +.30 128.30 1965 ---- ---- ---- ---- 131.30 +.30 131.00 1970 ---- ---- ---- ---- 134.10 +.30 133.80 1975 ---- ---- ---- ---- 136.90 +.30 136.60 1980 ---- ---- ---- ---- 139.80 +.30 139.50 1985 ---- ---- ---- ---- 142.70 +.30 142.40 1990 ---- ---- ---- ---- 145.60 +.30 145.30 1995 ---- ---- ---- ---- 148.60 +.30 148.30 2000 ---- ---- ---- ---- 151.70 +.30 151.40 2005 ---- ---- ---- ---- 154.70 +.30 154.40 2010 ---- ---- ---- ---- 157.80 +.30 157.50 2015 ---- ---- ---- ---- 161.00 +.30 160.70 2020 ---- ---- ---- ---- 164.20 +.30 163.90 2025 ---- ---- ---- ---- 167.40 +.30 167.10 2030 ---- ---- ---- ---- 170.70 +.40 170.30 2035 ---- ---- ---- ---- 174.00 +.40 173.60 2040 ---- ---- ---- ---- 177.30 +.40 176.90 2045 ---- ---- ---- ---- 180.60 +.30 180.30 2050 ---- ---- ---- ---- 184.00 +.30 183.70 2055 ---- ---- ---- ---- 187.50 +.40 187.10 2060 ---- ---- ---- ---- 190.90 +.40 190.50 2065 ---- ---- ---- ---- 194.40 +.40 194.00 2070 ---- ---- ---- ---- 197.90 +.40 197.50 2075 ---- ---- ---- ---- 201.50 +.40 201.10 2080 ---- ---- ---- ---- 205.00 +.40 204.60 2085 ---- ---- ---- ---- 208.60 +.40 208.20 2090 ---- ---- ---- ---- 212.30 +.40 211.90 2095 ---- ---- ---- ---- 215.90 +.40 215.50 2100 ---- ---- ---- ---- 219.60 +.40 219.20 2105 ---- ---- ---- ---- 223.30 +.40 222.90 2110 ---- ---- ---- ---- 227.10 +.50 226.60 2115 ---- ---- ---- ---- 230.80 +.40 230.40 2120 ---- ---- ---- ---- 234.60 +.40 234.20 2125 ---- ---- ---- ---- 238.40 +.40 238.00 2130 ---- ---- ---- ---- 242.20 +.40 241.80 2135 ---- ---- ---- ---- 246.10 +.40 245.70 2140 ---- ---- ---- ---- 250.00 +.50 249.50 2145 ---- ---- ---- ---- 253.90 +.50 253.40 2150 ---- ---- ---- ---- 257.80 +.40 257.40 2155 ---- ---- ---- ---- 261.70 +.40 261.30 2160 ---- ---- ---- ---- 265.70 +.40 265.30 2165 ---- ---- ---- ---- 269.70 +.50 269.20 2170 ---- ---- ---- ---- 273.70 +.50 273.20 2175 ---- ---- ---- ---- 277.70 +.50 277.20 2180 ---- ---- ---- ---- 281.70 +.40 281.30 2185 ---- ---- ---- ---- 285.80 +.50 285.30 2190 ---- ---- ---- ---- 289.90 +.50 289.40 2195 ---- ---- ---- ---- 294.00 +.50 293.50 2200 ---- ---- ---- ---- 298.10 +.50 297.60 2205 ---- ---- ---- ---- 302.20 +.50 301.70 2210 ---- ---- ---- ---- 306.30 +.50 305.80 2215 ---- ---- ---- ---- 310.50 +.50 310.00 2220 ---- ---- ---- ---- 314.70 +.50 314.20 2225 ---- ---- ---- ---- 318.80 +.50 318.30 2230 ---- ---- ---- ---- 323.00 +.50 322.50 2235 ---- ---- ---- ---- 327.20 +.50 326.70 2240 ---- ---- ---- ---- 331.50 +.50 331.00 2245 ---- ---- ---- ---- 335.70 +.50 335.20 2250 ---- ---- ---- ---- 340.00 +.60 339.40 2255 ---- ---- ---- ---- 344.20 +.50 343.70 2260 ---- ---- ---- ---- 348.50 +.50 348.00 2270 ---- ---- ---- ---- 357.10 +.50 356.60 2275 ---- ---- ---- ---- 361.40 +.50 360.90 2280 ---- ---- ---- ---- 365.70 +.50 365.20 2290 ---- ---- ---- ---- 374.40 +.50 373.90 2300 ---- ---- ---- ---- 383.20 +.60 382.60 2310 ---- ---- ---- ---- 392.00 +.60 391.40 2320 ---- ---- ---- ---- 400.80 +.60 400.20 2325 ---- ---- ---- ---- 405.20 +.60 404.60 2330 ---- ---- ---- ---- 409.60 +.50 409.10 2340 ---- ---- ---- ---- 418.50 +.50 418.00 2350 ---- ---- ---- ---- 427.50 +.60 426.90 2360 ---- ---- ---- ---- 436.50 +.60 435.90 2375 ---- ---- ---- ---- 450.00 +.60 449.40 2400 ---- ---- ---- ---- 472.80 +.70 472.10 2425 ---- ---- ---- ---- 495.70 +.60 495.10 2450 ---- ---- ---- ---- 518.80 +.60 518.20 2475 ---- ---- ---- ---- 542.10 +.70 541.40 2500 ---- ---- ---- ---- 565.60 +.70 564.90 2525 ---- ---- ---- ---- 589.20 +.70 588.50 2550 ---- ---- ---- ---- 613.00 +.80 612.20 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.00 UNCH 2.00 1275 ---- ---- ---- ---- 2.40 UNCH 2.40 1300 ---- ---- ---- ---- 3.00 UNCH 3.00 1325 ---- ---- ---- ---- 3.70 UNCH 3.70 1350 ---- ---- ---- ---- 4.50 UNCH 4.50 1375 ---- ---- ---- ---- 5.40 UNCH 5.40 1400 ---- ---- ---- ---- 6.50 UNCH 6.50 1425 ---- ---- ---- ---- 7.80 UNCH 7.80 1440 ---- ---- ---- ---- 8.60 UNCH 8.60 1450 ---- ---- ---- ---- 9.20 UNCH 9.20 1460 ---- ---- ---- ---- 9.90 UNCH 9.90 1470 ---- ---- ---- ---- 10.60 UNCH 10.60 1475 ---- ---- ---- ---- 10.90 UNCH 10.90 1480 ---- ---- ---- ---- 11.30 UNCH 11.30 1490 ---- ---- ---- ---- 12.10 UNCH 12.10 1500 ---- ---- ---- ---- 12.90 UNCH 12.90 1510 ---- ---- ---- ---- 13.70 UNCH 13.70 1520 ---- ---- ---- ---- 14.60 UNCH 14.60 1525 ---- ---- ---- ---- 15.10 UNCH 15.10 1530 ---- ---- ---- ---- 15.50 UNCH 15.50 1540 ---- ---- ---- ---- 16.50 UNCH 16.50 1545 ---- ---- ---- ---- 17.00 UNCH 17.00 1550 ---- ---- ---- ---- 17.50 UNCH 17.50 1555 ---- ---- ---- ---- 18.10 UNCH 18.10 1560 ---- ---- ---- ---- 18.60 UNCH 18.60 1565 ---- ---- ---- ---- 19.20 +.10 19.10 1570 ---- ---- ---- ---- 19.70 UNCH 19.70 1575 ---- ---- ---- ---- 20.30 UNCH 20.30 1580 ---- ---- ---- ---- 20.90 UNCH 20.90 1585 ---- ---- ---- ---- 21.50 UNCH 21.50 1590 ---- ---- ---- ---- 22.10 UNCH 22.10 1595 ---- ---- ---- ---- 22.70 UNCH 22.70 1600 ---- ---- ---- ---- 23.30 UNCH 23.30 1605 ---- ---- ---- ---- 24.00 UNCH 24.00 1610 ---- ---- ---- ---- 24.60 UNCH 24.60 1615 ---- ---- ---- ---- 25.30 UNCH 25.30 1620 ---- ---- ---- ---- 26.00 UNCH 26.00 1625 ---- ---- ---- ---- 26.70 UNCH 26.70 1630 ---- ---- ---- ---- 27.40 UNCH 27.40 1635 ---- ---- ---- ---- 28.10 UNCH 28.10 1640 ---- ---- ---- ---- 28.90 UNCH 28.90 1645 ---- ---- ---- ---- 29.60 UNCH 29.60 1650 ---- ---- ---- ---- 30.40 UNCH 30.40 1655 ---- ---- ---- ---- 31.20 UNCH 31.20 1660 ---- ---- ---- ---- 32.00 UNCH 32.00 1665 ---- ---- ---- ---- 32.80 UNCH 32.80 1670 ---- ---- ---- ---- 33.70 +.10 33.60 1675 ---- ---- ---- ---- 34.50 UNCH 34.50 1680 ---- ---- ---- ---- 35.40 +.10 35.30 1685 ---- ---- ---- ---- 36.30 +.10 36.20 1690 ---- ---- ---- ---- 37.20 +.10 37.10 1695 ---- ---- ---- ---- 38.10 UNCH 38.10 1700 ---- ---- ---- ---- 39.10 +.10 39.00 1705 ---- ---- ---- ---- 40.10 +.10 40.00 1710 ---- ---- ---- ---- 41.10 +.10 41.00 1715 ---- ---- ---- ---- 42.10 +.10 42.00 1720 ---- ---- ---- ---- 43.10 UNCH 43.10 1725 ---- ---- ---- ---- 44.20 +.10 44.10 1730 ---- ---- ---- ---- 45.30 +.10 45.20 1735 ---- ---- ---- ---- 46.40 UNCH 46.40 1740 ---- ---- ---- ---- 47.60 +.10 47.50 1745 ---- ---- ---- ---- 48.80 +.10 48.70 1750 ---- ---- ---- ---- 50.00 +.10 49.90 1755 ---- ---- ---- ---- 51.20 +.10 51.10 1760 ---- ---- ---- ---- 52.50 +.10 52.40 1765 ---- ---- ---- ---- 53.80 +.10 53.70 1770 ---- ---- ---- ---- 55.10 +.10 55.00 1775 ---- ---- ---- ---- 56.50 +.10 56.40 1780 ---- ---- ---- ---- 57.90 +.10 57.80 1785 ---- ---- ---- ---- 59.30 +.10 59.20 1790 ---- ---- ---- ---- 60.80 +.10 60.70 1795 ---- ---- ---- ---- 62.30 +.10 62.20 1800 ---- ---- ---- ---- 63.80 +.10 63.70 1805 ---- ---- ---- ---- 65.40 +.10 65.30 1810 ---- ---- ---- ---- 67.00 +.10 66.90 1815 ---- ---- ---- ---- 68.70 +.10 68.60 1820 ---- ---- ---- ---- 70.40 +.10 70.30 1825 ---- ---- ---- ---- 72.10 +.10 72.00 1830 ---- ---- ---- ---- 73.90 +.10 73.80 1835 ---- ---- ---- ---- 75.70 +.10 75.60 1840 ---- ---- ---- ---- 77.60 +.20 77.40 1845 ---- ---- ---- ---- 79.50 +.20 79.30 1850 ---- ---- ---- ---- 81.40 +.10 81.30 1855 ---- ---- ---- ---- 83.40 +.20 83.20 1860 ---- ---- ---- ---- 85.40 +.20 85.20 1865 ---- ---- ---- ---- 87.50 +.20 87.30 1870 ---- ---- ---- ---- 89.60 +.20 89.40 1875 ---- ---- ---- ---- 91.70 +.20 91.50 1880 ---- ---- ---- ---- 93.80 +.20 93.60 1885 ---- ---- ---- ---- 96.00 +.20 95.80 1890 ---- ---- ---- ---- 98.20 +.10 98.10 1895 ---- ---- ---- ---- 100.50 +.20 100.30 1900 ---- ---- ---- ---- 102.80 +.20 102.60 1905 ---- ---- ---- ---- 105.10 +.20 104.90 1910 ---- ---- ---- ---- 107.50 +.20 107.30 1915 ---- ---- ---- ---- 109.80 +.20 109.60 1920 ---- ---- ---- ---- 112.30 +.30 112.00 1925 ---- ---- ---- ---- 114.70 +.20 114.50 1930 ---- ---- ---- ---- 117.20 +.30 116.90 1935 ---- ---- ---- ---- 119.70 +.30 119.40 1940 ---- ---- ---- ---- 122.20 +.20 122.00 1945 ---- ---- ---- ---- 124.80 +.30 124.50 1950 ---- ---- ---- ---- 127.40 +.20 127.20 1955 ---- ---- ---- ---- 130.10 +.30 129.80 1960 ---- ---- ---- ---- 132.70 +.20 132.50 1965 ---- ---- ---- ---- 135.50 +.30 135.20 1970 ---- ---- ---- ---- 138.30 +.30 138.00 1975 ---- ---- ---- ---- 141.10 +.30 140.80 1980 ---- ---- ---- ---- 143.90 +.20 143.70 1985 ---- ---- ---- ---- 146.80 +.20 146.60 1990 ---- ---- ---- ---- 149.80 +.30 149.50 1995 ---- ---- ---- ---- 152.80 +.30 152.50 2000 ---- ---- ---- ---- 155.80 +.30 155.50 2005 ---- ---- ---- ---- 158.90 +.30 158.60 2010 ---- ---- ---- ---- 162.00 +.30 161.70 2015 ---- ---- ---- ---- 165.10 +.30 164.80 2020 ---- ---- ---- ---- 168.30 +.30 168.00 2025 ---- ---- ---- ---- 171.50 +.30 171.20 2030 ---- ---- ---- ---- 174.70 +.30 174.40 2035 ---- ---- ---- ---- 178.00 +.30 177.70 2040 ---- ---- ---- ---- 181.30 +.30 181.00 2045 ---- ---- ---- ---- 184.70 +.30 184.40 2050 ---- ---- ---- ---- 188.10 +.40 187.70 2055 ---- ---- ---- ---- 191.50 +.40 191.10 2060 ---- ---- ---- ---- 194.90 +.30 194.60 2065 ---- ---- ---- ---- 198.40 +.40 198.00 2070 ---- ---- ---- ---- 201.90 +.40 201.50 2075 ---- ---- ---- ---- 205.40 +.30 205.10 2080 ---- ---- ---- ---- 209.00 +.40 208.60 2085 ---- ---- ---- ---- 212.60 +.40 212.20 2090 ---- ---- ---- ---- 216.20 +.40 215.80 2095 ---- ---- ---- ---- 219.80 +.40 219.40 2100 ---- ---- ---- ---- 223.50 +.40 223.10 2105 ---- ---- ---- ---- 227.20 +.40 226.80 2110 ---- ---- ---- ---- 230.90 +.40 230.50 2115 ---- ---- ---- ---- 234.60 +.40 234.20 2120 ---- ---- ---- ---- 238.40 +.40 238.00 2125 ---- ---- ---- ---- 242.20 +.40 241.80 2130 ---- ---- ---- ---- 246.00 +.40 245.60 2135 ---- ---- ---- ---- 249.90 +.50 249.40 2140 ---- ---- ---- ---- 253.70 +.40 253.30 2145 ---- ---- ---- ---- 257.60 +.40 257.20 2150 ---- ---- ---- ---- 261.50 +.40 261.10 2155 ---- ---- ---- ---- 265.40 +.40 265.00 2160 ---- ---- ---- ---- 269.30 +.40 268.90 2165 ---- ---- ---- ---- 273.30 +.40 272.90 2170 ---- ---- ---- ---- 277.30 +.50 276.80 2175 ---- ---- ---- ---- 281.30 +.50 280.80 2180 ---- ---- ---- ---- 285.30 +.50 284.80 2185 ---- ---- ---- ---- 289.30 +.40 288.90 2190 ---- ---- ---- ---- 293.40 +.50 292.90 2195 ---- ---- ---- ---- 297.50 +.50 297.00 2200 ---- ---- ---- ---- 301.50 +.40 301.10 2205 ---- ---- ---- ---- 305.60 +.40 305.20 2210 ---- ---- ---- ---- 309.70 +.40 309.30 2215 ---- ---- ---- ---- 313.90 +.50 313.40 2220 ---- ---- ---- ---- 318.00 +.50 317.50 2225 ---- ---- ---- ---- 322.20 +.50 321.70 2230 ---- ---- ---- ---- 326.30 +.40 325.90 2235 ---- ---- ---- ---- 330.50 +.50 330.00 2240 ---- ---- ---- ---- 334.70 +.50 334.20 2245 ---- ---- ---- ---- 338.90 +.40 338.50 2250 ---- ---- ---- ---- 343.20 +.50 342.70 2255 ---- ---- ---- ---- 347.40 +.50 346.90 2260 ---- ---- ---- ---- 351.70 +.50 351.20 2270 ---- ---- ---- ---- 360.20 +.50 359.70 2275 ---- ---- ---- ---- 364.50 +.50 364.00 2280 ---- ---- ---- ---- 368.80 +.50 368.30 2290 ---- ---- ---- ---- 377.40 +.50 376.90 2300 ---- ---- ---- ---- 386.10 +.50 385.60 2310 ---- ---- ---- ---- 394.80 +.50 394.30 2320 ---- ---- ---- ---- 403.60 +.50 403.10 2325 ---- ---- ---- ---- 408.00 +.50 407.50 2330 ---- ---- ---- ---- 412.40 +.50 411.90 2340 ---- ---- ---- ---- 421.30 +.60 420.70 2350 ---- ---- ---- ---- 430.20 +.60 429.60 2360 ---- ---- ---- ---- 439.10 +.60 438.50 2375 ---- ---- ---- ---- 452.60 +.60 452.00 2400 ---- ---- ---- ---- 475.20 +.60 474.60 2425 ---- ---- ---- ---- 498.00 +.60 497.40 2450 ---- ---- ---- ---- 521.00 +.70 520.30 2475 ---- ---- ---- ---- 544.10 +.60 543.50 2500 ---- ---- ---- ---- 567.50 +.70 566.80 2525 ---- ---- ---- ---- 591.00 +.70 590.30 2550 ---- ---- ---- ---- 614.60 +.70 613.90 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.30 UNCH 3.30 1275 ---- ---- ---- ---- 3.90 UNCH 3.90 1300 ---- ---- ---- ---- 4.60 UNCH 4.60 1325 ---- ---- ---- ---- 5.30 UNCH 5.30 1350 ---- ---- ---- ---- 6.20 UNCH 6.20 1375 ---- ---- ---- ---- 7.20 -.10 7.30 1400 ---- ---- ---- ---- 8.40 UNCH 8.40 1425 ---- ---- ---- ---- 9.70 UNCH 9.70 1450 ---- ---- ---- ---- 11.20 UNCH 11.20 1460 ---- ---- ---- ---- 11.80 UNCH 11.80 1470 ---- ---- ---- ---- 12.50 UNCH 12.50 1475 ---- ---- ---- ---- 12.90 UNCH 12.90 1480 ---- ---- ---- ---- 13.20 UNCH 13.20 1490 ---- ---- ---- ---- 14.00 UNCH 14.00 1500 ---- ---- ---- ---- 14.70 UNCH 14.70 1510 ---- ---- ---- ---- 15.50 UNCH 15.50 1520 ---- ---- ---- ---- 16.40 UNCH 16.40 1525 ---- ---- ---- ---- 16.80 UNCH 16.80 1530 ---- ---- ---- ---- 17.30 UNCH 17.30 1540 ---- ---- ---- ---- 18.20 UNCH 18.20 1545 ---- ---- ---- ---- 18.70 UNCH 18.70 1550 ---- ---- ---- ---- 19.20 UNCH 19.20 1555 ---- ---- ---- ---- 19.70 UNCH 19.70 1560 ---- ---- ---- ---- 20.20 UNCH 20.20 1565 ---- ---- ---- ---- 20.70 UNCH 20.70 1570 ---- ---- ---- ---- 21.20 UNCH 21.20 1575 ---- ---- ---- ---- 21.80 UNCH 21.80 1580 ---- ---- ---- ---- 22.30 UNCH 22.30 1585 ---- ---- ---- ---- 22.90 UNCH 22.90 1590 ---- ---- ---- ---- 23.50 UNCH 23.50 1595 ---- ---- ---- ---- 24.10 UNCH 24.10 1600 ---- ---- ---- ---- 24.70 UNCH 24.70 1605 ---- ---- ---- ---- 25.30 UNCH 25.30 1610 ---- ---- ---- ---- 25.90 UNCH 25.90 1615 ---- ---- ---- ---- 26.60 UNCH 26.60 1620 ---- ---- ---- ---- 27.20 UNCH 27.20 1625 ---- ---- ---- ---- 27.90 UNCH 27.90 1630 ---- ---- ---- ---- 28.60 UNCH 28.60 1635 ---- ---- ---- ---- 29.30 UNCH 29.30 1640 ---- ---- ---- ---- 30.00 UNCH 30.00 1645 ---- ---- ---- ---- 30.70 UNCH 30.70 1650 ---- ---- ---- ---- 31.50 UNCH 31.50 1655 ---- ---- ---- ---- 32.20 UNCH 32.20 1660 ---- ---- ---- ---- 33.00 UNCH 33.00 1665 ---- ---- ---- ---- 33.80 UNCH 33.80 1670 ---- ---- ---- ---- 34.60 UNCH 34.60 1675 ---- ---- ---- ---- 35.40 UNCH 35.40 1680 ---- ---- ---- ---- 36.30 UNCH 36.30 1685 ---- ---- ---- ---- 37.20 +.10 37.10 1690 ---- ---- ---- ---- 38.00 UNCH 38.00 1695 ---- ---- ---- ---- 38.90 UNCH 38.90 1700 ---- ---- ---- ---- 39.90 +.10 39.80 1705 ---- ---- ---- ---- 40.80 UNCH 40.80 1710 ---- ---- ---- ---- 41.80 +.10 41.70 1715 ---- ---- ---- ---- 42.80 +.10 42.70 1720 ---- ---- ---- ---- 43.80 +.10 43.70 1725 ---- ---- ---- ---- 44.80 UNCH 44.80 1730 ---- ---- ---- ---- 45.90 +.10 45.80 1735 ---- ---- ---- ---- 47.00 +.10 46.90 1740 ---- ---- ---- ---- 48.10 +.10 48.00 1745 ---- ---- ---- ---- 49.20 +.10 49.10 1750 ---- ---- ---- ---- 50.40 +.10 50.30 1755 ---- ---- ---- ---- 51.50 UNCH 51.50 1760 ---- ---- ---- ---- 52.80 +.10 52.70 1765 ---- ---- ---- ---- 54.00 +.10 53.90 1770 ---- ---- ---- ---- 55.30 +.10 55.20 1775 ---- ---- ---- ---- 56.60 +.10 56.50 1780 ---- ---- ---- ---- 57.90 UNCH 57.90 1785 ---- ---- ---- ---- 59.30 +.10 59.20 1790 ---- ---- ---- ---- 60.70 +.10 60.60 1795 ---- ---- ---- ---- 62.10 UNCH 62.10 1800 ---- ---- ---- ---- 63.60 +.10 63.50 1805 ---- ---- ---- ---- 65.10 +.10 65.00 1810 ---- ---- ---- ---- 66.60 UNCH 66.60 1815 ---- ---- ---- ---- 68.20 +.10 68.10 1820 ---- ---- ---- ---- 69.80 +.10 69.70 1825 ---- ---- ---- ---- 71.50 +.10 71.40 1830 ---- ---- ---- ---- 73.20 +.10 73.10 1835 ---- ---- ---- ---- 74.90 +.10 74.80 1840 ---- ---- ---- ---- 76.70 +.10 76.60 1845 ---- ---- ---- ---- 78.50 +.10 78.40 1850 ---- ---- ---- ---- 80.30 +.10 80.20 1855 ---- ---- ---- ---- 82.20 +.10 82.10 1860 ---- ---- ---- ---- 84.10 +.10 84.00 1865 ---- ---- ---- ---- 86.10 +.20 85.90 1870 ---- ---- ---- ---- 88.00 +.10 87.90 1875 ---- ---- ---- ---- 90.10 +.20 89.90 1880 ---- ---- ---- ---- 92.10 +.10 92.00 1885 ---- ---- ---- ---- 94.20 +.10 94.10 1890 ---- ---- ---- ---- 96.40 +.20 96.20 1895 ---- ---- ---- ---- 98.50 +.10 98.40 1900 ---- ---- ---- ---- 100.70 +.10 100.60 1905 ---- ---- ---- ---- 102.90 +.10 102.80 1910 ---- ---- ---- ---- 105.20 +.20 105.00 1915 ---- ---- ---- ---- 107.50 +.20 107.30 1920 ---- ---- ---- ---- 109.80 +.10 109.70 1925 ---- ---- ---- ---- 112.20 +.20 112.00 1930 ---- ---- ---- ---- 114.50 +.10 114.40 1935 ---- ---- ---- ---- 116.90 +.10 116.80 1940 ---- ---- ---- ---- 119.40 +.20 119.20 1945 ---- ---- ---- ---- 121.80 +.10 121.70 1950 ---- ---- ---- ---- 124.30 +.10 124.20 1955 ---- ---- ---- ---- 126.90 +.20 126.70 1960 ---- ---- ---- ---- 129.40 +.10 129.30 1965 ---- ---- ---- ---- 132.10 +.20 131.90 1970 ---- ---- ---- ---- 134.70 +.20 134.50 1975 ---- ---- ---- ---- 137.40 +.20 137.20 1980 ---- ---- ---- ---- 140.10 +.20 139.90 1985 ---- ---- ---- ---- 142.90 +.30 142.60 1990 ---- ---- ---- ---- 145.70 +.30 145.40 1995 ---- ---- ---- ---- 148.50 +.20 148.30 2000 ---- ---- ---- ---- 151.40 +.20 151.20 2005 ---- ---- ---- ---- 154.30 +.20 154.10 2010 ---- ---- ---- ---- 157.30 +.20 157.10 2015 ---- ---- ---- ---- 160.30 +.20 160.10 2020 ---- ---- ---- ---- 163.40 +.30 163.10 2025 ---- ---- ---- ---- 166.50 +.30 166.20 2030 ---- ---- ---- ---- 169.60 +.30 169.30 2035 ---- ---- ---- ---- 172.70 +.20 172.50 2040 ---- ---- ---- ---- 175.90 +.20 175.70 2045 ---- ---- ---- ---- 179.20 +.30 178.90 2050 ---- ---- ---- ---- 182.40 +.20 182.20 2055 ---- ---- ---- ---- 185.70 +.30 185.40 2060 ---- ---- ---- ---- 189.00 +.20 188.80 2065 ---- ---- ---- ---- 192.40 +.30 192.10 2070 ---- ---- ---- ---- 195.80 +.30 195.50 2075 ---- ---- ---- ---- 199.20 +.30 198.90 2080 ---- ---- ---- ---- 202.60 +.20 202.40 2085 ---- ---- ---- ---- 206.10 +.30 205.80 2090 ---- ---- ---- ---- 209.60 +.30 209.30 2095 ---- ---- ---- ---- 213.10 +.20 212.90 2100 ---- ---- ---- ---- 216.70 +.30 216.40 2105 ---- ---- ---- ---- 220.30 +.30 220.00 2110 ---- ---- ---- ---- 223.90 +.30 223.60 2115 ---- ---- ---- ---- 227.60 +.40 227.20 2120 ---- ---- ---- ---- 231.20 +.30 230.90 2125 ---- ---- ---- ---- 234.90 +.30 234.60 2130 ---- ---- ---- ---- 238.60 +.30 238.30 2135 ---- ---- ---- ---- 242.40 +.40 242.00 2140 ---- ---- ---- ---- 246.10 +.30 245.80 2145 ---- ---- ---- ---- 249.90 +.30 249.60 2150 ---- ---- ---- ---- 253.70 +.30 253.40 2155 ---- ---- ---- ---- 257.50 +.30 257.20 2160 ---- ---- ---- ---- 261.40 +.40 261.00 2165 ---- ---- ---- ---- 265.30 +.40 264.90 2170 ---- ---- ---- ---- 269.10 +.30 268.80 2175 ---- ---- ---- ---- 273.00 +.30 272.70 2180 ---- ---- ---- ---- 277.00 +.40 276.60 2185 ---- ---- ---- ---- 280.90 +.30 280.60 2190 ---- ---- ---- ---- 284.90 +.40 284.50 2195 ---- ---- ---- ---- 288.90 +.40 288.50 2200 ---- ---- ---- ---- 292.90 +.40 292.50 2205 ---- ---- ---- ---- 296.90 +.40 296.50 2210 ---- ---- ---- ---- 300.90 +.30 300.60 2215 ---- ---- ---- ---- 305.00 +.40 304.60 2220 ---- ---- ---- ---- 309.00 +.30 308.70 2225 ---- ---- ---- ---- 313.10 +.40 312.70 2230 ---- ---- ---- ---- 317.20 +.40 316.80 2235 ---- ---- ---- ---- 321.30 +.40 320.90 2240 ---- ---- ---- ---- 325.40 +.30 325.10 2245 ---- ---- ---- ---- 329.60 +.40 329.20 2250 ---- ---- ---- ---- 333.70 +.40 333.30 2255 ---- ---- ---- ---- 337.90 +.40 337.50 2260 ---- ---- ---- ---- 342.10 +.40 341.70 2265 ---- ---- ---- ---- 346.30 +.40 345.90 2270 ---- ---- ---- ---- 350.50 +.40 350.10 2275 ---- ---- ---- ---- 354.70 +.40 354.30 2280 ---- ---- ---- ---- 358.90 +.40 358.50 2290 ---- ---- ---- ---- 367.40 +.40 367.00 2300 ---- ---- ---- ---- 375.90 +.40 375.50 2310 ---- ---- ---- ---- 384.50 +.40 384.10 2320 ---- ---- ---- ---- 393.20 +.50 392.70 2325 ---- ---- ---- ---- 397.50 +.40 397.10 2330 ---- ---- ---- ---- 401.80 +.40 401.40 2340 ---- ---- ---- ---- 410.50 +.40 410.10 2350 ---- ---- ---- ---- 419.30 +.40 418.90 2360 ---- ---- ---- ---- 428.10 +.50 427.60 2370 ---- ---- ---- ---- 436.90 +.40 436.50 2375 ---- ---- ---- ---- 441.40 +.50 440.90 2400 ---- ---- ---- ---- 463.70 +.50 463.20 2425 ---- ---- ---- ---- 486.20 +.50 485.70 2450 ---- ---- ---- ---- 508.90 +.50 508.40 2475 ---- ---- ---- ---- 531.70 +.50 531.20 2500 ---- ---- ---- ---- 554.80 +.50 554.30 2525 ---- ---- ---- ---- 578.00 +.50 577.50 2550 ---- ---- ---- ---- 601.40 +.60 600.80 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .30 UNCH .30 1025 ---- ---- ---- ---- .40 UNCH .40 1050 ---- ---- ---- ---- .50 UNCH .50 1075 ---- ---- ---- ---- .60 -.10 .70 1090 ---- ---- ---- ---- .70 UNCH .70 1100 ---- ---- ---- ---- .80 UNCH .80 1110 ---- ---- ---- ---- .90 UNCH .90 1120 ---- ---- ---- ---- 1.00 UNCH 1.00 1125 ---- ---- ---- ---- 1.00 UNCH 1.00 1130 ---- ---- ---- ---- 1.10 UNCH 1.10 1140 ---- ---- ---- ---- 1.20 UNCH 1.20 1150 ---- ---- ---- ---- 1.30 UNCH 1.30 1160 ---- ---- ---- ---- 1.40 UNCH 1.40 1170 ---- ---- ---- ---- 1.50 UNCH 1.50 1175 ---- ---- ---- ---- 1.60 UNCH 1.60 1180 ---- ---- ---- ---- 1.70 UNCH 1.70 1190 ---- ---- ---- ---- 1.80 UNCH 1.80 1195 ---- ---- ---- ---- 1.90 UNCH 1.90 1200 ---- ---- ---- ---- 2.00 UNCH 2.00 1205 ---- ---- ---- ---- 2.10 UNCH 2.10 1210 ---- ---- ---- ---- 2.10 UNCH 2.10 1215 ---- ---- ---- ---- 2.20 UNCH 2.20 1220 ---- ---- ---- ---- 2.30 UNCH 2.30 1225 ---- ---- ---- ---- 2.40 UNCH 2.40 1230 ---- ---- ---- ---- 2.50 UNCH 2.50 1235 ---- ---- ---- ---- 2.60 UNCH 2.60 1240 ---- ---- ---- ---- 2.70 UNCH 2.70 1245 ---- ---- ---- ---- 2.80 UNCH 2.80 1250 ---- ---- ---- ---- 2.90 -.10 3.00 1255 ---- ---- ---- ---- 3.10 UNCH 3.10 1260 ---- ---- ---- ---- 3.20 UNCH 3.20 1265 ---- ---- ---- ---- 3.30 UNCH 3.30 1270 ---- ---- ---- ---- 3.40 UNCH 3.40 1275 ---- ---- ---- ---- 3.60 UNCH 3.60 1280 ---- ---- ---- ---- 3.70 UNCH 3.70 1285 ---- ---- ---- ---- 3.90 UNCH 3.90 1290 ---- ---- ---- ---- 4.00 UNCH 4.00 1295 ---- ---- ---- ---- 4.10 -.10 4.20 1300 ---- ---- ---- ---- 4.30 UNCH 4.30 1305 ---- ---- ---- ---- 4.50 UNCH 4.50 1310 ---- ---- ---- ---- 4.60 UNCH 4.60 1315 ---- ---- ---- ---- 4.80 UNCH 4.80 1320 ---- ---- ---- ---- 5.00 UNCH 5.00 1325 ---- ---- ---- ---- 5.20 UNCH 5.20 1330 ---- ---- ---- ---- 5.30 -.10 5.40 1335 ---- ---- ---- ---- 5.50 UNCH 5.50 1340 ---- ---- ---- ---- 5.70 UNCH 5.70 1345 ---- ---- ---- ---- 5.90 UNCH 5.90 1350 ---- ---- ---- ---- 6.20 UNCH 6.20 1355 ---- ---- ---- ---- 6.40 UNCH 6.40 1360 ---- ---- ---- ---- 6.60 UNCH 6.60 1365 ---- ---- ---- ---- 6.80 UNCH 6.80 1370 ---- ---- ---- ---- 7.10 UNCH 7.10 1375 ---- ---- ---- ---- 7.30 UNCH 7.30 1380 ---- ---- ---- ---- 7.50 UNCH 7.50 1385 ---- ---- ---- ---- 7.80 UNCH 7.80 1390 ---- ---- ---- ---- 8.10 UNCH 8.10 1395 ---- ---- ---- ---- 8.30 UNCH 8.30 1400 ---- ---- ---- ---- 8.60 UNCH 8.60 1405 ---- ---- ---- ---- 8.90 UNCH 8.90 1410 ---- ---- ---- ---- 9.20 UNCH 9.20 1415 ---- ---- ---- ---- 9.50 UNCH 9.50 1420 ---- ---- ---- ---- 9.80 UNCH 9.80 1425 ---- ---- ---- ---- 10.10 UNCH 10.10 1430 ---- ---- ---- ---- 10.40 UNCH 10.40 1435 ---- ---- ---- ---- 10.80 UNCH 10.80 1440 ---- ---- ---- ---- 11.10 UNCH 11.10 1445 ---- ---- ---- ---- 11.50 UNCH 11.50 1450 ---- ---- ---- ---- 11.80 UNCH 11.80 1455 ---- ---- ---- ---- 12.20 UNCH 12.20 1460 ---- ---- ---- ---- 12.60 UNCH 12.60 1465 ---- ---- ---- ---- 13.00 UNCH 13.00 1470 ---- ---- ---- ---- 13.40 UNCH 13.40 1475 ---- ---- ---- ---- 13.80 UNCH 13.80 1480 ---- ---- ---- ---- 14.20 UNCH 14.20 1485 ---- ---- ---- ---- 14.60 UNCH 14.60 1490 ---- ---- ---- ---- 15.00 UNCH 15.00 1495 ---- ---- ---- ---- 15.50 UNCH 15.50 1500 ---- ---- ---- ---- 15.90 UNCH 15.90 1505 ---- ---- ---- ---- 16.40 UNCH 16.40 1510 ---- ---- ---- ---- 16.90 UNCH 16.90 1515 ---- ---- ---- ---- 17.40 UNCH 17.40 1520 ---- ---- ---- ---- 17.90 UNCH 17.90 1525 ---- ---- ---- ---- 18.40 UNCH 18.40 1530 ---- ---- ---- ---- 18.90 UNCH 18.90 1535 ---- ---- ---- ---- 19.40 UNCH 19.40 1540 ---- ---- ---- ---- 20.00 UNCH 20.00 1545 ---- ---- ---- ---- 20.50 UNCH 20.50 1550 ---- ---- ---- ---- 21.10 UNCH 21.10 1555 ---- ---- ---- ---- 21.70 +.10 21.60 1560 ---- ---- ---- ---- 22.20 UNCH 22.20 1565 ---- ---- ---- ---- 22.80 UNCH 22.80 1570 ---- ---- ---- ---- 23.40 UNCH 23.40 1575 ---- ---- ---- ---- 24.10 +.10 24.00 1580 ---- ---- ---- ---- 24.70 UNCH 24.70 1585 ---- ---- ---- ---- 25.30 UNCH 25.30 1590 ---- ---- ---- ---- 26.00 UNCH 26.00 1595 ---- ---- ---- ---- 26.60 UNCH 26.60 1600 ---- ---- ---- ---- 27.30 UNCH 27.30 100 1605 ---- ---- ---- ---- 28.00 UNCH 28.00 1610 ---- ---- ---- ---- 28.70 UNCH 28.70 1615 ---- ---- ---- ---- 29.40 UNCH 29.40 1620 ---- ---- ---- ---- 30.10 UNCH 30.10 1625 ---- ---- ---- ---- 30.90 UNCH 30.90 1630 ---- ---- ---- ---- 31.60 UNCH 31.60 1635 ---- ---- ---- ---- 32.40 UNCH 32.40 1640 ---- ---- ---- ---- 33.20 +.10 33.10 1645 ---- ---- ---- ---- 33.90 UNCH 33.90 1650 ---- ---- ---- ---- 34.70 UNCH 34.70 1655 ---- ---- ---- ---- 35.50 UNCH 35.50 1660 ---- ---- ---- ---- 36.40 +.10 36.30 1665 ---- ---- ---- ---- 37.20 UNCH 37.20 1670 ---- ---- ---- ---- 38.10 +.10 38.00 1675 ---- ---- ---- ---- 38.90 UNCH 38.90 1680 ---- ---- ---- ---- 39.80 UNCH 39.80 1685 ---- ---- ---- ---- 40.70 UNCH 40.70 1690 ---- ---- ---- ---- 41.70 +.10 41.60 1695 ---- ---- ---- ---- 42.60 UNCH 42.60 1700 ---- ---- ---- ---- 43.60 +.10 43.50 1705 ---- ---- ---- ---- 44.50 UNCH 44.50 1710 ---- ---- ---- ---- 45.50 UNCH 45.50 1715 ---- ---- ---- ---- 46.60 +.10 46.50 1720 ---- ---- ---- ---- 47.60 UNCH 47.60 1725 ---- ---- ---- ---- 48.70 +.10 48.60 1730 ---- ---- ---- ---- 49.70 UNCH 49.70 1735 ---- ---- ---- ---- 50.90 +.10 50.80 1740 ---- ---- ---- ---- 52.00 +.10 51.90 1745 ---- ---- ---- ---- 53.10 UNCH 53.10 1750 ---- ---- ---- ---- 54.30 UNCH 54.30 1755 ---- ---- ---- ---- 55.50 UNCH 55.50 1760 ---- ---- ---- ---- 56.80 +.10 56.70 1765 ---- ---- ---- ---- 58.00 UNCH 58.00 1770 ---- ---- ---- ---- 59.30 UNCH 59.30 1775 ---- ---- ---- ---- 60.60 UNCH 60.60 1780 ---- ---- ---- ---- 62.00 +.10 61.90 1785 ---- ---- ---- ---- 63.40 +.10 63.30 1790 ---- ---- ---- ---- 64.80 +.10 64.70 1795 ---- ---- ---- ---- 66.30 +.10 66.20 1800 ---- ---- ---- ---- 67.70 +.10 67.60 1805 ---- ---- ---- ---- 69.20 UNCH 69.20 1810 ---- ---- ---- ---- 70.80 +.10 70.70 1815 ---- ---- ---- ---- 72.40 +.10 72.30 1820 ---- ---- ---- ---- 74.00 +.10 73.90 1825 ---- ---- ---- ---- 75.70 +.10 75.60 1830 ---- ---- ---- ---- 77.40 +.10 77.30 1835 ---- ---- ---- ---- 79.10 +.10 79.00 1840 ---- ---- ---- ---- 80.90 +.10 80.80 1845 ---- ---- ---- ---- 82.70 +.10 82.60 1850 ---- ---- ---- ---- 84.60 +.10 84.50 1855 ---- ---- ---- ---- 86.50 +.10 86.40 1860 ---- ---- ---- ---- 88.40 +.10 88.30 1865 ---- ---- ---- ---- 90.40 +.10 90.30 1870 ---- ---- ---- ---- 92.40 +.10 92.30 1875 ---- ---- ---- ---- 94.40 +.10 94.30 1880 ---- ---- ---- ---- 96.50 +.10 96.40 75 1885 ---- ---- ---- ---- 98.60 +.10 98.50 1890 ---- ---- ---- ---- 100.80 +.20 100.60 1895 ---- ---- ---- ---- 103.00 +.20 102.80 1900 ---- ---- ---- ---- 105.20 +.20 105.00 1905 ---- ---- ---- ---- 107.40 +.10 107.30 1910 ---- ---- ---- ---- 109.70 +.20 109.50 1915 ---- ---- ---- ---- 112.00 +.20 111.80 1920 ---- ---- ---- ---- 114.30 +.10 114.20 1925 ---- ---- ---- ---- 116.70 +.20 116.50 1930 ---- ---- ---- ---- 119.10 +.20 118.90 1935 ---- ---- ---- ---- 121.50 +.20 121.30 1940 ---- ---- ---- ---- 123.90 +.10 123.80 1945 ---- ---- ---- ---- 126.40 +.20 126.20 1950 ---- ---- ---- ---- 128.90 +.20 128.70 1955 ---- ---- ---- ---- 131.40 +.10 131.30 1960 ---- ---- ---- ---- 134.00 +.20 133.80 1965 ---- ---- ---- ---- 136.60 +.20 136.40 1970 ---- ---- ---- ---- 139.30 +.20 139.10 100 1975 ---- ---- ---- ---- 141.90 +.20 141.70 1980 ---- ---- ---- ---- 144.70 +.20 144.50 1985 ---- ---- ---- ---- 147.40 +.20 147.20 1990 ---- ---- ---- ---- 150.20 +.20 150.00 1995 ---- ---- ---- ---- 153.10 +.20 152.90 2000 ---- ---- ---- ---- 156.00 +.30 155.70 130 2005 ---- ---- ---- ---- 158.90 +.20 158.70 2010 ---- ---- ---- ---- 161.80 +.20 161.60 2015 ---- ---- ---- ---- 164.90 +.30 164.60 2020 ---- ---- ---- ---- 167.90 +.20 167.70 2025 ---- ---- ---- ---- 171.00 +.30 170.70 2030 ---- ---- ---- ---- 174.10 +.20 173.90 2035 ---- ---- ---- ---- 177.20 +.20 177.00 2040 ---- ---- ---- ---- 180.40 +.20 180.20 50 2045 ---- ---- ---- ---- 183.60 +.20 183.40 2050 ---- ---- ---- ---- 186.90 +.20 186.70 2055 ---- ---- ---- ---- 190.20 +.30 189.90 2060 ---- ---- ---- ---- 193.50 +.30 193.20 2065 ---- ---- ---- ---- 196.80 +.20 196.60 2070 ---- ---- ---- ---- 200.20 +.20 200.00 2075 ---- ---- ---- ---- 203.60 +.20 203.40 2080 ---- ---- ---- ---- 207.10 +.30 206.80 2085 ---- ---- ---- ---- 210.50 +.20 210.30 2090 ---- ---- ---- ---- 214.00 +.30 213.70 2095 ---- ---- ---- ---- 217.50 +.20 217.30 2100 ---- ---- ---- ---- 221.10 +.30 220.80 2105 ---- ---- ---- ---- 224.70 +.30 224.40 2110 ---- ---- ---- ---- 228.30 +.30 228.00 2115 ---- ---- ---- ---- 231.90 +.30 231.60 2120 ---- ---- ---- ---- 235.50 +.30 235.20 2125 ---- ---- ---- ---- 239.20 +.30 238.90 2130 ---- ---- ---- ---- 242.90 +.30 242.60 2135 ---- ---- ---- ---- 246.60 +.30 246.30 2140 ---- ---- ---- ---- 250.40 +.30 250.10 2145 ---- ---- ---- ---- 254.10 +.30 253.80 2150 ---- ---- ---- ---- 257.90 +.30 257.60 2155 ---- ---- ---- ---- 261.70 +.30 261.40 2160 ---- ---- ---- ---- 265.60 +.40 265.20 2165 ---- ---- ---- ---- 269.40 +.30 269.10 2170 ---- ---- ---- ---- 273.30 +.30 273.00 2175 ---- ---- ---- ---- 277.20 +.40 276.80 2180 ---- ---- ---- ---- 281.10 +.30 280.80 2185 ---- ---- ---- ---- 285.00 +.30 284.70 2190 ---- ---- ---- ---- 288.90 +.30 288.60 2195 ---- ---- ---- ---- 292.90 +.30 292.60 2200 ---- ---- ---- ---- 296.90 +.30 296.60 2205 ---- ---- ---- ---- 300.90 +.30 300.60 2210 ---- ---- ---- ---- 304.90 +.30 304.60 2215 ---- ---- ---- ---- 308.90 +.30 308.60 2220 ---- ---- ---- ---- 313.00 +.40 312.60 2225 ---- ---- ---- ---- 317.00 +.30 316.70 2230 ---- ---- ---- ---- 321.10 +.30 320.80 2235 ---- ---- ---- ---- 325.20 +.40 324.80 2240 ---- ---- ---- ---- 329.30 +.40 328.90 2245 ---- ---- ---- ---- 333.40 +.30 333.10 2250 ---- ---- ---- ---- 337.50 +.30 337.20 2255 ---- ---- ---- ---- 341.70 +.40 341.30 2260 ---- ---- ---- ---- 345.80 +.30 345.50 2265 ---- ---- ---- ---- 350.00 +.40 349.60 2270 ---- ---- ---- ---- 354.20 +.40 353.80 2275 ---- ---- ---- ---- 358.40 +.40 358.00 2280 ---- ---- ---- ---- 362.60 +.40 362.20 2285 ---- ---- ---- ---- 366.80 +.40 366.40 2290 ---- ---- ---- ---- 371.00 +.40 370.60 2295 ---- ---- ---- ---- 375.30 +.40 374.90 2300 ---- ---- ---- ---- 379.50 +.40 379.10 2305 ---- ---- ---- ---- 383.80 +.40 383.40 2310 ---- ---- ---- ---- 388.10 +.40 387.70 2315 ---- ---- ---- ---- 392.30 +.40 391.90 2320 ---- ---- ---- ---- 396.60 +.40 396.20 2325 ---- ---- ---- ---- 400.90 +.40 400.50 2330 ---- ---- ---- ---- 405.30 +.40 404.90 2335 ---- ---- ---- ---- 409.60 +.40 409.20 2340 ---- ---- ---- ---- 413.90 +.40 413.50 2345 ---- ---- ---- ---- 418.30 +.40 417.90 2350 ---- ---- ---- ---- 422.60 +.40 422.20 2355 ---- ---- ---- ---- 427.00 +.40 426.60 2360 ---- ---- ---- ---- 431.40 +.40 431.00 2370 ---- ---- ---- ---- 440.20 +.40 439.80 2375 ---- ---- ---- ---- 444.60 +.40 444.20 2380 ---- ---- ---- ---- 449.00 +.40 448.60 2390 ---- ---- ---- ---- 457.80 +.40 457.40 2400 ---- ---- ---- ---- 466.70 +.40 466.30 2410 ---- ---- ---- ---- 475.70 +.50 475.20 2420 ---- ---- ---- ---- 484.60 +.40 484.20 2425 ---- ---- ---- ---- 489.10 +.40 488.70 2430 ---- ---- ---- ---- 493.60 +.40 493.20 2440 ---- ---- ---- ---- 502.60 +.40 502.20 2450 ---- ---- ---- ---- 511.70 +.50 511.20 2460 ---- ---- ---- ---- 520.80 +.50 520.30 2475 ---- ---- ---- ---- 534.50 +.50 534.00 2500 ---- ---- ---- ---- 557.40 +.50 556.90 2525 ---- ---- ---- ---- 580.50 +.50 580.00 2550 ---- ---- ---- ---- 603.70 +.50 603.20 2575 ---- ---- ---- ---- 627.10 +.50 626.60 2600 ---- ---- ---- ---- 650.60 +.50 650.10 2625 ---- ---- ---- ---- 674.30 +.60 673.70 2650 ---- ---- ---- ---- 698.00 +.60 697.40 900 ---- ---- ---- ---- .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 UNCH 6.30 1325 ---- ---- ---- ---- 7.20 UNCH 7.20 1350 ---- ---- ---- ---- 8.30 UNCH 8.30 1375 ---- ---- ---- ---- 9.50 UNCH 9.50 1400 ---- ---- ---- ---- 10.80 UNCH 10.80 1425 ---- ---- ---- ---- 12.30 -.10 12.40 1450 ---- ---- ---- ---- 14.00 UNCH 14.00 1470 ---- ---- ---- ---- 15.50 UNCH 15.50 1475 ---- ---- ---- ---- 15.90 UNCH 15.90 1480 ---- ---- ---- ---- 16.30 UNCH 16.30 1490 ---- ---- ---- ---- 17.10 UNCH 17.10 1500 ---- ---- ---- ---- 18.00 UNCH 18.00 1510 ---- ---- ---- ---- 18.80 -.10 18.90 1520 ---- ---- ---- ---- 19.80 UNCH 19.80 1525 ---- ---- ---- ---- 20.20 -.10 20.30 1530 ---- ---- ---- ---- 20.70 UNCH 20.70 1540 ---- ---- ---- ---- 21.70 UNCH 21.70 1550 ---- ---- ---- ---- 22.80 UNCH 22.80 1560 ---- ---- ---- ---- 23.90 UNCH 23.90 1565 ---- ---- ---- ---- 24.40 UNCH 24.40 1570 ---- ---- ---- ---- 25.00 UNCH 25.00 1575 ---- ---- ---- ---- 25.60 UNCH 25.60 1580 ---- ---- ---- ---- 26.20 UNCH 26.20 1585 ---- ---- ---- ---- 26.80 UNCH 26.80 1590 ---- ---- ---- ---- 27.40 UNCH 27.40 1595 ---- ---- ---- ---- 28.00 UNCH 28.00 1600 ---- ---- ---- ---- 28.60 UNCH 28.60 1605 ---- ---- ---- ---- 29.30 UNCH 29.30 1610 ---- ---- ---- ---- 29.90 UNCH 29.90 1615 ---- ---- ---- ---- 30.60 UNCH 30.60 1620 ---- ---- ---- ---- 31.30 UNCH 31.30 1625 ---- ---- ---- ---- 32.00 UNCH 32.00 1630 ---- ---- ---- ---- 32.70 UNCH 32.70 1635 ---- ---- ---- ---- 33.40 UNCH 33.40 1640 ---- ---- ---- ---- 34.20 UNCH 34.20 1645 ---- ---- ---- ---- 34.90 UNCH 34.90 1650 ---- ---- ---- ---- 35.70 UNCH 35.70 1655 ---- ---- ---- ---- 36.50 UNCH 36.50 1660 ---- ---- ---- ---- 37.30 UNCH 37.30 1665 ---- ---- ---- ---- 38.10 UNCH 38.10 1670 ---- ---- ---- ---- 38.90 UNCH 38.90 1675 ---- ---- ---- ---- 39.70 UNCH 39.70 1680 ---- ---- ---- ---- 40.60 UNCH 40.60 1685 ---- ---- ---- ---- 41.50 +.10 41.40 1690 ---- ---- ---- ---- 42.40 +.10 42.30 1695 ---- ---- ---- ---- 43.30 +.10 43.20 1700 ---- ---- ---- ---- 44.20 UNCH 44.20 1705 ---- ---- ---- ---- 45.10 UNCH 45.10 1710 ---- ---- ---- ---- 46.10 UNCH 46.10 1715 ---- ---- ---- ---- 47.10 UNCH 47.10 1720 ---- ---- ---- ---- 48.10 UNCH 48.10 1725 ---- ---- ---- ---- 49.10 UNCH 49.10 1730 ---- ---- ---- ---- 50.20 +.10 50.10 1735 ---- ---- ---- ---- 51.20 UNCH 51.20 1740 ---- ---- ---- ---- 52.30 UNCH 52.30 1745 ---- ---- ---- ---- 53.40 UNCH 53.40 1750 ---- ---- ---- ---- 54.60 UNCH 54.60 1755 ---- ---- ---- ---- 55.80 +.10 55.70 1760 ---- ---- ---- ---- 57.00 +.10 56.90 1765 ---- ---- ---- ---- 58.20 +.10 58.10 1770 ---- ---- ---- ---- 59.40 UNCH 59.40 1775 ---- ---- ---- ---- 60.70 +.10 60.60 1780 ---- ---- ---- ---- 62.00 +.10 61.90 1785 ---- ---- ---- ---- 63.30 UNCH 63.30 1790 ---- ---- ---- ---- 64.70 +.10 64.60 1795 ---- ---- ---- ---- 66.10 +.10 66.00 1800 ---- ---- ---- ---- 67.50 +.10 67.40 1805 ---- ---- ---- ---- 68.90 UNCH 68.90 1810 ---- ---- ---- ---- 70.40 UNCH 70.40 1815 ---- ---- ---- ---- 72.00 +.10 71.90 1820 ---- ---- ---- ---- 73.50 +.10 73.40 1825 ---- ---- ---- ---- 75.10 +.10 75.00 1830 ---- ---- ---- ---- 76.70 UNCH 76.70 1835 ---- ---- ---- ---- 78.40 +.10 78.30 1840 ---- ---- ---- ---- 80.10 +.10 80.00 1845 ---- ---- ---- ---- 81.80 +.10 81.70 1850 ---- ---- ---- ---- 83.60 +.10 83.50 1855 ---- ---- ---- ---- 85.40 +.10 85.30 1860 ---- ---- ---- ---- 87.20 UNCH 87.20 1865 ---- ---- ---- ---- 89.10 +.10 89.00 1870 ---- ---- ---- ---- 91.00 UNCH 91.00 1875 ---- ---- ---- ---- 93.00 +.10 92.90 1880 ---- ---- ---- ---- 95.00 +.10 94.90 1885 ---- ---- ---- ---- 97.00 +.10 96.90 1890 ---- ---- ---- ---- 99.10 +.10 99.00 1895 ---- ---- ---- ---- 101.20 +.10 101.10 1900 ---- ---- ---- ---- 103.30 +.10 103.20 1905 ---- ---- ---- ---- 105.40 +.10 105.30 1910 ---- ---- ---- ---- 107.60 +.10 107.50 1915 ---- ---- ---- ---- 109.90 +.10 109.80 1920 ---- ---- ---- ---- 112.10 +.10 112.00 1925 ---- ---- ---- ---- 114.40 +.10 114.30 1930 ---- ---- ---- ---- 116.70 +.10 116.60 1935 ---- ---- ---- ---- 119.00 +.10 118.90 1940 ---- ---- ---- ---- 121.40 +.10 121.30 1945 ---- ---- ---- ---- 123.80 +.10 123.70 1950 ---- ---- ---- ---- 126.20 +.10 126.10 1955 ---- ---- ---- ---- 128.70 +.20 128.50 1960 ---- ---- ---- ---- 131.10 +.10 131.00 1965 ---- ---- ---- ---- 133.60 +.10 133.50 1970 ---- ---- ---- ---- 136.20 +.10 136.10 1975 ---- ---- ---- ---- 138.70 +.10 138.60 1980 ---- ---- ---- ---- 141.40 +.20 141.20 1985 ---- ---- ---- ---- 144.00 +.10 143.90 1990 ---- ---- ---- ---- 146.70 +.20 146.50 1995 ---- ---- ---- ---- 149.40 +.10 149.30 2000 ---- ---- ---- ---- 152.20 +.20 152.00 2005 ---- ---- ---- ---- 155.00 +.20 154.80 2010 ---- ---- ---- ---- 157.80 +.20 157.60 2015 ---- ---- ---- ---- 160.70 +.20 160.50 2020 ---- ---- ---- ---- 163.60 +.20 163.40 2025 ---- ---- ---- ---- 166.60 +.20 166.40 2030 ---- ---- ---- ---- 169.60 +.20 169.40 2035 ---- ---- ---- ---- 172.60 +.20 172.40 2040 ---- ---- ---- ---- 175.70 +.20 175.50 2045 ---- ---- ---- ---- 178.80 +.20 178.60 2050 ---- ---- ---- ---- 181.90 +.10 181.80 2055 ---- ---- ---- ---- 185.10 +.20 184.90 2060 ---- ---- ---- ---- 188.30 +.20 188.10 2065 ---- ---- ---- ---- 191.60 +.20 191.40 2070 ---- ---- ---- ---- 194.80 +.10 194.70 2075 ---- ---- ---- ---- 198.10 +.10 198.00 2080 ---- ---- ---- ---- 201.50 +.20 201.30 2085 ---- ---- ---- ---- 204.80 +.10 204.70 2090 ---- ---- ---- ---- 208.20 +.10 208.10 2095 ---- ---- ---- ---- 211.70 +.20 211.50 2100 ---- ---- ---- ---- 215.10 +.20 214.90 2105 ---- ---- ---- ---- 218.60 +.20 218.40 2110 ---- ---- ---- ---- 222.10 +.20 221.90 2115 ---- ---- ---- ---- 225.60 +.20 225.40 2120 ---- ---- ---- ---- 229.20 +.20 229.00 2125 ---- ---- ---- ---- 232.80 +.20 232.60 2130 ---- ---- ---- ---- 236.40 +.20 236.20 2135 ---- ---- ---- ---- 240.00 +.20 239.80 2140 ---- ---- ---- ---- 243.70 +.20 243.50 2145 ---- ---- ---- ---- 247.40 +.20 247.20 2150 ---- ---- ---- ---- 251.10 +.20 250.90 2155 ---- ---- ---- ---- 254.80 +.20 254.60 2160 ---- ---- ---- ---- 258.60 +.30 258.30 2165 ---- ---- ---- ---- 262.30 +.20 262.10 2170 ---- ---- ---- ---- 266.10 +.20 265.90 2175 ---- ---- ---- ---- 269.90 +.20 269.70 2180 ---- ---- ---- ---- 273.80 +.30 273.50 2185 ---- ---- ---- ---- 277.60 +.20 277.40 2190 ---- ---- ---- ---- 281.50 +.20 281.30 2195 ---- ---- ---- ---- 285.40 +.20 285.20 2200 ---- ---- ---- ---- 289.30 +.20 289.10 2205 ---- ---- ---- ---- 293.20 +.20 293.00 2210 ---- ---- ---- ---- 297.20 +.30 296.90 2215 ---- ---- ---- ---- 301.10 +.20 300.90 2220 ---- ---- ---- ---- 305.10 +.20 304.90 2225 ---- ---- ---- ---- 309.10 +.20 308.90 2230 ---- ---- ---- ---- 313.10 +.20 312.90 2235 ---- ---- ---- ---- 317.10 +.20 316.90 2240 ---- ---- ---- ---- 321.20 +.30 320.90 2245 ---- ---- ---- ---- 325.20 +.20 325.00 2250 ---- ---- ---- ---- 329.30 +.30 329.00 2255 ---- ---- ---- ---- 333.40 +.30 333.10 2260 ---- ---- ---- ---- 337.50 +.30 337.20 2265 ---- ---- ---- ---- 341.60 +.30 341.30 2270 ---- ---- ---- ---- 345.70 +.30 345.40 2275 ---- ---- ---- ---- 349.80 +.30 349.50 2280 ---- ---- ---- ---- 354.00 +.30 353.70 2285 ---- ---- ---- ---- 358.10 +.30 357.80 2290 ---- ---- ---- ---- 362.30 +.30 362.00 2300 ---- ---- ---- ---- 370.70 +.30 370.40 2310 ---- ---- ---- ---- 379.10 +.30 378.80 2320 ---- ---- ---- ---- 387.50 +.20 387.30 2325 ---- ---- ---- ---- 391.80 +.30 391.50 2330 ---- ---- ---- ---- 396.10 +.30 395.80 2340 ---- ---- ---- ---- 404.60 +.30 404.30 2350 ---- ---- ---- ---- 413.20 +.30 412.90 2360 ---- ---- ---- ---- 421.80 +.30 421.50 2370 ---- ---- ---- ---- 430.50 +.30 430.20 2375 ---- ---- ---- ---- 434.90 +.30 434.60 2380 ---- ---- ---- ---- 439.20 +.30 438.90 2400 ---- ---- ---- ---- 456.80 +.30 456.50 2425 ---- ---- ---- ---- 478.90 +.30 478.60 2450 ---- ---- ---- ---- 501.20 +.30 500.90 2475 ---- ---- ---- ---- 523.70 +.30 523.40 2500 ---- ---- ---- ---- 546.40 +.30 546.10 2525 ---- ---- ---- ---- 569.30 +.40 568.90 2550 ---- ---- ---- ---- 592.30 +.30 592.00 2575 ---- ---- ---- ---- 615.50 +.40 615.10 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 10.70 UNCH 10.70 1425 ---- ---- ---- ---- 12.20 -.10 12.30 1450 ---- ---- ---- ---- 14.00 UNCH 14.00 1475 ---- ---- ---- ---- 16.00 UNCH 16.00 1500 ---- ---- ---- ---- 18.20 UNCH 18.20 1525 ---- ---- ---- ---- 20.60 UNCH 20.60 1550 ---- ---- ---- ---- 23.30 UNCH 23.30 1575 ---- ---- ---- ---- 26.20 UNCH 26.20 1580 ---- ---- ---- ---- 26.90 UNCH 26.90 1590 ---- ---- ---- ---- 28.10 UNCH 28.10 1600 ---- ---- ---- ---- 29.50 UNCH 29.50 1610 ---- ---- ---- ---- 30.90 UNCH 30.90 1620 ---- ---- ---- ---- 32.30 UNCH 32.30 1625 ---- ---- ---- ---- 33.10 UNCH 33.10 1630 ---- ---- ---- ---- 33.80 UNCH 33.80 1640 ---- ---- ---- ---- 35.40 UNCH 35.40 1650 ---- ---- ---- ---- 37.00 UNCH 37.00 1660 ---- ---- ---- ---- 38.70 UNCH 38.70 1670 ---- ---- ---- ---- 40.40 UNCH 40.40 1675 ---- ---- ---- ---- 41.30 UNCH 41.30 1680 ---- ---- ---- ---- 42.20 UNCH 42.20 1685 ---- ---- ---- ---- 43.20 UNCH 43.20 1690 ---- ---- ---- ---- 44.10 UNCH 44.10 1695 ---- ---- ---- ---- 45.10 UNCH 45.10 1700 ---- ---- ---- ---- 46.10 UNCH 46.10 1705 ---- ---- ---- ---- 47.10 UNCH 47.10 1710 ---- ---- ---- ---- 48.10 UNCH 48.10 1715 ---- ---- ---- ---- 49.20 UNCH 49.20 1720 ---- ---- ---- ---- 50.30 +.10 50.20 1725 ---- ---- ---- ---- 51.30 UNCH 51.30 1730 ---- ---- ---- ---- 52.50 +.10 52.40 1735 ---- ---- ---- ---- 53.60 UNCH 53.60 1740 ---- ---- ---- ---- 54.80 +.10 54.70 1745 ---- ---- ---- ---- 55.90 UNCH 55.90 1750 ---- ---- ---- ---- 57.20 +.10 57.10 1755 ---- ---- ---- ---- 58.40 UNCH 58.40 1760 ---- ---- ---- ---- 59.70 +.10 59.60 1765 ---- ---- ---- ---- 60.90 UNCH 60.90 1770 ---- ---- ---- ---- 62.20 UNCH 62.20 1775 ---- ---- ---- ---- 63.60 +.10 63.50 1780 ---- ---- ---- ---- 64.90 UNCH 64.90 1785 ---- ---- ---- ---- 66.30 UNCH 66.30 1790 ---- ---- ---- ---- 67.80 +.10 67.70 1795 ---- ---- ---- ---- 69.20 UNCH 69.20 1800 ---- ---- ---- ---- 70.70 +.10 70.60 1805 ---- ---- ---- ---- 72.20 UNCH 72.20 1810 ---- ---- ---- ---- 73.70 UNCH 73.70 1815 ---- ---- ---- ---- 75.30 UNCH 75.30 1820 ---- ---- ---- ---- 76.90 UNCH 76.90 1825 ---- ---- ---- ---- 78.60 +.10 78.50 1830 ---- ---- ---- ---- 80.20 UNCH 80.20 1835 ---- ---- ---- ---- 81.90 UNCH 81.90 1840 ---- ---- ---- ---- 83.70 +.10 83.60 1845 ---- ---- ---- ---- 85.40 UNCH 85.40 1850 ---- ---- ---- ---- 87.20 UNCH 87.20 1855 ---- ---- ---- ---- 89.10 +.10 89.00 1860 ---- ---- ---- ---- 90.90 UNCH 90.90 1865 ---- ---- ---- ---- 92.90 +.10 92.80 1870 ---- ---- ---- ---- 94.80 +.10 94.70 1875 ---- ---- ---- ---- 96.80 +.10 96.70 1880 ---- ---- ---- ---- 98.80 +.10 98.70 1885 ---- ---- ---- ---- 100.80 +.10 100.70 1890 ---- ---- ---- ---- 102.90 +.10 102.80 1895 ---- ---- ---- ---- 105.00 +.10 104.90 1900 ---- ---- ---- ---- 107.10 +.10 107.00 1905 ---- ---- ---- ---- 109.30 +.10 109.20 1910 ---- ---- ---- ---- 111.50 +.10 111.40 1915 ---- ---- ---- ---- 113.70 +.10 113.60 1920 ---- ---- ---- ---- 116.00 +.10 115.90 1925 ---- ---- ---- ---- 118.30 +.10 118.20 1930 ---- ---- ---- ---- 120.60 +.10 120.50 1935 ---- ---- ---- ---- 122.90 +.10 122.80 1940 ---- ---- ---- ---- 125.30 +.10 125.20 1945 ---- ---- ---- ---- 127.70 +.10 127.60 1950 ---- ---- ---- ---- 130.10 +.10 130.00 1955 ---- ---- ---- ---- 132.50 +.10 132.40 1960 ---- ---- ---- ---- 135.00 +.10 134.90 1965 ---- ---- ---- ---- 137.50 +.10 137.40 1970 ---- ---- ---- ---- 140.10 +.20 139.90 1975 ---- ---- ---- ---- 142.60 +.10 142.50 1980 ---- ---- ---- ---- 145.20 +.10 145.10 1985 ---- ---- ---- ---- 147.90 +.10 147.80 1990 ---- ---- ---- ---- 150.60 +.20 150.40 1995 ---- ---- ---- ---- 153.30 +.10 153.20 2000 ---- ---- ---- ---- 156.00 +.10 155.90 2005 ---- ---- ---- ---- 158.80 +.10 158.70 2010 ---- ---- ---- ---- 161.70 +.20 161.50 2015 ---- ---- ---- ---- 164.60 +.20 164.40 2020 ---- ---- ---- ---- 167.50 +.20 167.30 2025 ---- ---- ---- ---- 170.50 +.20 170.30 2030 ---- ---- ---- ---- 173.40 +.10 173.30 2035 ---- ---- ---- ---- 176.50 +.20 176.30 2040 ---- ---- ---- ---- 179.60 +.20 179.40 2045 ---- ---- ---- ---- 182.70 +.20 182.50 2050 ---- ---- ---- ---- 185.80 +.20 185.60 2055 ---- ---- ---- ---- 189.00 +.20 188.80 2060 ---- ---- ---- ---- 192.20 +.20 192.00 2065 ---- ---- ---- ---- 195.40 +.10 195.30 2070 ---- ---- ---- ---- 198.70 +.20 198.50 2075 ---- ---- ---- ---- 202.00 +.20 201.80 2080 ---- ---- ---- ---- 205.30 +.20 205.10 2085 ---- ---- ---- ---- 208.70 +.20 208.50 2090 ---- ---- ---- ---- 212.10 +.20 211.90 2095 ---- ---- ---- ---- 215.50 +.20 215.30 2100 ---- ---- ---- ---- 218.90 +.20 218.70 2105 ---- ---- ---- ---- 222.40 +.20 222.20 2110 ---- ---- ---- ---- 225.90 +.20 225.70 2115 ---- ---- ---- ---- 229.40 +.20 229.20 2120 ---- ---- ---- ---- 233.00 +.20 232.80 2125 ---- ---- ---- ---- 236.50 +.10 236.40 2130 ---- ---- ---- ---- 240.10 +.10 240.00 2135 ---- ---- ---- ---- 243.80 +.20 243.60 2140 ---- ---- ---- ---- 247.40 +.20 247.20 2145 ---- ---- ---- ---- 251.10 +.20 250.90 2150 ---- ---- ---- ---- 254.80 +.20 254.60 2155 ---- ---- ---- ---- 258.50 +.20 258.30 2160 ---- ---- ---- ---- 262.20 +.20 262.00 2165 ---- ---- ---- ---- 266.00 +.20 265.80 2170 ---- ---- ---- ---- 269.80 +.20 269.60 2175 ---- ---- ---- ---- 273.60 +.20 273.40 2180 ---- ---- ---- ---- 277.40 +.20 277.20 2185 ---- ---- ---- ---- 281.20 +.20 281.00 2190 ---- ---- ---- ---- 285.10 +.20 284.90 2195 ---- ---- ---- ---- 289.00 +.20 288.80 2200 ---- ---- ---- ---- 292.90 +.20 292.70 2205 ---- ---- ---- ---- 296.80 +.20 296.60 2210 ---- ---- ---- ---- 300.70 +.20 300.50 2215 ---- ---- ---- ---- 304.70 +.30 304.40 2220 ---- ---- ---- ---- 308.60 +.20 308.40 2225 ---- ---- ---- ---- 312.60 +.20 312.40 2230 ---- ---- ---- ---- 316.60 +.20 316.40 2235 ---- ---- ---- ---- 320.60 +.20 320.40 2240 ---- ---- ---- ---- 324.60 +.20 324.40 2245 ---- ---- ---- ---- 328.70 +.30 328.40 2250 ---- ---- ---- ---- 332.70 +.20 332.50 2255 ---- ---- ---- ---- 336.80 +.30 336.50 2260 ---- ---- ---- ---- 340.90 +.30 340.60 2265 ---- ---- ---- ---- 344.90 +.20 344.70 2270 ---- ---- ---- ---- 349.00 +.20 348.80 2275 ---- ---- ---- ---- 353.20 +.30 352.90 2280 ---- ---- ---- ---- 357.30 +.30 357.00 2285 ---- ---- ---- ---- 361.40 +.20 361.20 2290 ---- ---- ---- ---- 365.60 +.30 365.30 2300 ---- ---- ---- ---- 373.90 +.20 373.70 2310 ---- ---- ---- ---- 382.30 +.20 382.10 2320 ---- ---- ---- ---- 390.70 +.20 390.50 2325 ---- ---- ---- ---- 395.00 +.30 394.70 2330 ---- ---- ---- ---- 399.20 +.20 399.00 2340 ---- ---- ---- ---- 407.70 +.20 407.50 2350 ---- ---- ---- ---- 416.30 +.30 416.00 2360 ---- ---- ---- ---- 424.90 +.30 424.60 2370 ---- ---- ---- ---- 433.50 +.20 433.30 2375 ---- ---- ---- ---- 437.90 +.30 437.60 2380 ---- ---- ---- ---- 442.20 +.30 441.90 2400 ---- ---- ---- ---- 459.70 +.30 459.40 2425 ---- ---- ---- ---- 481.70 +.30 481.40 2450 ---- ---- ---- ---- 503.90 +.30 503.60 2475 ---- ---- ---- ---- 526.40 +.40 526.00 2500 ---- ---- ---- ---- 549.00 +.40 548.60 2525 ---- ---- ---- ---- 571.70 +.30 571.40 2550 ---- ---- ---- ---- 594.70 +.40 594.30 2575 ---- ---- ---- ---- 617.70 +.30 617.40 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 18.80 UNCH 18.80 1500 ---- ---- ---- ---- 21.00 UNCH 21.00 1525 ---- ---- ---- ---- 23.40 UNCH 23.40 1550 ---- ---- ---- ---- 26.10 UNCH 26.10 1575 ---- ---- ---- ---- 29.00 UNCH 29.00 1600 ---- ---- ---- ---- 32.10 -.10 32.20 1625 ---- ---- ---- ---- 35.60 UNCH 35.60 1650 ---- ---- ---- ---- 39.30 UNCH 39.30 1660 ---- ---- ---- ---- 40.90 UNCH 40.90 1670 ---- ---- ---- ---- 42.60 UNCH 42.60 1675 ---- ---- ---- ---- 43.40 UNCH 43.40 1680 ---- ---- ---- ---- 44.20 -.10 44.30 1690 ---- ---- ---- ---- 46.00 UNCH 46.00 1700 ---- ---- ---- ---- 47.80 UNCH 47.80 1710 ---- ---- ---- ---- 49.70 UNCH 49.70 1720 ---- ---- ---- ---- 51.70 UNCH 51.70 1725 ---- ---- ---- ---- 52.70 UNCH 52.70 1730 ---- ---- ---- ---- 53.70 UNCH 53.70 1740 ---- ---- ---- ---- 55.80 UNCH 55.80 1750 ---- ---- ---- ---- 58.00 UNCH 58.00 1760 ---- ---- ---- ---- 60.30 UNCH 60.30 1765 ---- ---- ---- ---- 61.50 +.10 61.40 1770 ---- ---- ---- ---- 62.70 UNCH 62.70 1775 ---- ---- ---- ---- 63.90 UNCH 63.90 1780 ---- ---- ---- ---- 65.10 UNCH 65.10 1785 ---- ---- ---- ---- 66.40 UNCH 66.40 1790 ---- ---- ---- ---- 67.70 UNCH 67.70 1795 ---- ---- ---- ---- 69.10 +.10 69.00 1800 ---- ---- ---- ---- 70.40 UNCH 70.40 1805 ---- ---- ---- ---- 71.80 UNCH 71.80 1810 ---- ---- ---- ---- 73.20 UNCH 73.20 1815 ---- ---- ---- ---- 74.70 UNCH 74.70 1820 ---- ---- ---- ---- 76.20 +.10 76.10 1825 ---- ---- ---- ---- 77.70 UNCH 77.70 1830 ---- ---- ---- ---- 79.20 UNCH 79.20 1835 ---- ---- ---- ---- 80.80 UNCH 80.80 1840 ---- ---- ---- ---- 82.40 UNCH 82.40 1845 ---- ---- ---- ---- 84.10 +.10 84.00 1850 ---- ---- ---- ---- 85.70 UNCH 85.70 1855 ---- ---- ---- ---- 87.50 +.10 87.40 1860 ---- ---- ---- ---- 89.20 UNCH 89.20 1865 ---- ---- ---- ---- 91.00 UNCH 91.00 1870 ---- ---- ---- ---- 92.80 UNCH 92.80 1875 ---- ---- ---- ---- 94.70 UNCH 94.70 1880 ---- ---- ---- ---- 96.60 UNCH 96.60 1885 ---- ---- ---- ---- 98.50 UNCH 98.50 1890 ---- ---- ---- ---- 100.50 UNCH 100.50 1895 ---- ---- ---- ---- 102.50 UNCH 102.50 1900 ---- ---- ---- ---- 104.60 +.10 104.50 1905 ---- ---- ---- ---- 106.60 UNCH 106.60 1910 ---- ---- ---- ---- 108.70 UNCH 108.70 1915 ---- ---- ---- ---- 110.90 +.10 110.80 1920 ---- ---- ---- ---- 113.00 UNCH 113.00 1925 ---- ---- ---- ---- 115.20 UNCH 115.20 1930 ---- ---- ---- ---- 117.50 +.10 117.40 1935 ---- ---- ---- ---- 119.70 UNCH 119.70 1940 ---- ---- ---- ---- 122.00 UNCH 122.00 1945 ---- ---- ---- ---- 124.30 UNCH 124.30 1950 ---- ---- ---- ---- 126.60 UNCH 126.60 1955 ---- ---- ---- ---- 129.00 UNCH 129.00 1960 ---- ---- ---- ---- 131.40 +.10 131.30 1965 ---- ---- ---- ---- 133.80 UNCH 133.80 1970 ---- ---- ---- ---- 136.20 UNCH 136.20 1975 ---- ---- ---- ---- 138.70 UNCH 138.70 1980 ---- ---- ---- ---- 141.20 +.10 141.10 1985 ---- ---- ---- ---- 143.70 UNCH 143.70 1990 ---- ---- ---- ---- 146.30 +.10 146.20 1995 ---- ---- ---- ---- 148.90 +.10 148.80 2000 ---- ---- ---- ---- 151.50 +.10 151.40 2005 ---- ---- ---- ---- 154.20 +.10 154.10 2010 ---- ---- ---- ---- 156.90 +.10 156.80 2015 ---- ---- ---- ---- 159.60 +.10 159.50 2020 ---- ---- ---- ---- 162.40 +.10 162.30 2025 ---- ---- ---- ---- 165.20 +.10 165.10 2030 ---- ---- ---- ---- 168.10 +.10 168.00 2035 ---- ---- ---- ---- 171.00 +.10 170.90 2040 ---- ---- ---- ---- 173.90 +.10 173.80 2045 ---- ---- ---- ---- 176.90 +.10 176.80 2050 ---- ---- ---- ---- 179.90 +.10 179.80 2055 ---- ---- ---- ---- 182.90 UNCH 182.90 2060 ---- ---- ---- ---- 186.00 +.10 185.90 2065 ---- ---- ---- ---- 189.10 UNCH 189.10 2070 ---- ---- ---- ---- 192.30 +.10 192.20 2075 ---- ---- ---- ---- 195.50 +.10 195.40 2080 ---- ---- ---- ---- 198.70 +.10 198.60 2085 ---- ---- ---- ---- 201.90 +.10 201.80 2090 ---- ---- ---- ---- 205.20 +.10 205.10 2095 ---- ---- ---- ---- 208.50 +.10 208.40 2100 ---- ---- ---- ---- 211.90 +.10 211.80 2105 ---- ---- ---- ---- 215.20 +.10 215.10 2110 ---- ---- ---- ---- 218.60 +.10 218.50 2115 ---- ---- ---- ---- 222.00 +.10 221.90 2120 ---- ---- ---- ---- 225.50 +.10 225.40 2125 ---- ---- ---- ---- 228.90 +.10 228.80 2130 ---- ---- ---- ---- 232.40 +.10 232.30 2135 ---- ---- ---- ---- 236.00 +.10 235.90 2140 ---- ---- ---- ---- 239.50 +.10 239.40 2145 ---- ---- ---- ---- 243.10 +.10 243.00 2150 ---- ---- ---- ---- 246.70 +.10 246.60 2155 ---- ---- ---- ---- 250.30 +.10 250.20 2160 ---- ---- ---- ---- 254.00 +.20 253.80 2165 ---- ---- ---- ---- 257.60 +.10 257.50 2170 ---- ---- ---- ---- 261.30 +.10 261.20 2175 ---- ---- ---- ---- 265.00 +.10 264.90 2180 ---- ---- ---- ---- 268.80 +.20 268.60 2185 ---- ---- ---- ---- 272.50 +.10 272.40 2190 ---- ---- ---- ---- 276.30 +.10 276.20 2195 ---- ---- ---- ---- 280.10 +.10 280.00 2200 ---- ---- ---- ---- 283.90 +.10 283.80 2205 ---- ---- ---- ---- 287.70 +.10 287.60 2210 ---- ---- ---- ---- 291.60 +.20 291.40 2215 ---- ---- ---- ---- 295.40 +.10 295.30 2220 ---- ---- ---- ---- 299.30 +.10 299.20 2225 ---- ---- ---- ---- 303.20 +.10 303.10 2230 ---- ---- ---- ---- 307.10 +.10 307.00 2235 ---- ---- ---- ---- 311.10 +.20 310.90 2240 ---- ---- ---- ---- 315.00 +.10 314.90 2245 ---- ---- ---- ---- 319.00 +.20 318.80 2250 ---- ---- ---- ---- 323.00 +.20 322.80 2255 ---- ---- ---- ---- 326.90 +.10 326.80 2260 ---- ---- ---- ---- 330.90 +.10 330.80 2265 ---- ---- ---- ---- 335.00 +.20 334.80 2270 ---- ---- ---- ---- 339.00 +.10 338.90 2275 ---- ---- ---- ---- 343.00 +.10 342.90 2280 ---- ---- ---- ---- 347.10 +.10 347.00 2285 ---- ---- ---- ---- 351.20 +.20 351.00 2290 ---- ---- ---- ---- 355.30 +.20 355.10 2295 ---- ---- ---- ---- 359.40 +.20 359.20 2300 ---- ---- ---- ---- 363.50 +.20 363.30 2310 ---- ---- ---- ---- 371.70 +.10 371.60 2320 ---- ---- ---- ---- 380.00 +.10 379.90 2325 ---- ---- ---- ---- 384.20 +.20 384.00 2330 ---- ---- ---- ---- 388.40 +.20 388.20 2340 ---- ---- ---- ---- 396.70 +.10 396.60 2350 ---- ---- ---- ---- 405.20 +.20 405.00 2360 ---- ---- ---- ---- 413.70 +.20 413.50 2370 ---- ---- ---- ---- 422.20 +.20 422.00 2375 ---- ---- ---- ---- 426.40 +.10 426.30 2380 ---- ---- ---- ---- 430.70 +.10 430.60 2390 ---- ---- ---- ---- 439.30 +.10 439.20 2400 ---- ---- ---- ---- 447.90 +.10 447.80 2425 ---- ---- ---- ---- 469.70 +.20 469.50 2450 ---- ---- ---- ---- 491.60 +.20 491.40 2475 ---- ---- ---- ---- 513.80 +.20 513.60 2500 ---- ---- ---- ---- 536.10 +.20 535.90 2525 ---- ---- ---- ---- 558.60 +.20 558.40 2550 ---- ---- ---- ---- 581.30 +.20 581.10 2575 ---- ---- ---- ---- 604.10 +.20 603.90 2600 ---- ---- ---- ---- 627.10 +.20 626.90 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 20.30 UNCH 20.30 1525 ---- ---- ---- ---- 22.90 UNCH 22.90 1550 ---- ---- ---- ---- 25.80 UNCH 25.80 1575 ---- ---- ---- ---- 28.90 UNCH 28.90 1600 ---- ---- ---- ---- 32.30 -.10 32.40 1625 ---- ---- ---- ---- 36.10 UNCH 36.10 1650 ---- ---- ---- ---- 40.20 UNCH 40.20 1675 ---- ---- ---- ---- 44.60 UNCH 44.60 1700 ---- ---- ---- ---- 49.50 UNCH 49.50 1710 ---- ---- ---- ---- 51.50 UNCH 51.50 1720 ---- ---- ---- ---- 53.60 UNCH 53.60 1725 ---- ---- ---- ---- 54.70 UNCH 54.70 1730 ---- ---- ---- ---- 55.80 UNCH 55.80 1740 ---- ---- ---- ---- 58.00 UNCH 58.00 1750 ---- ---- ---- ---- 60.40 UNCH 60.40 1760 ---- ---- ---- ---- 62.80 UNCH 62.80 1770 ---- ---- ---- ---- 65.30 UNCH 65.30 1775 ---- ---- ---- ---- 66.60 +.10 66.50 1780 ---- ---- ---- ---- 67.90 UNCH 67.90 1790 ---- ---- ---- ---- 70.50 UNCH 70.50 1795 ---- ---- ---- ---- 71.90 UNCH 71.90 1800 ---- ---- ---- ---- 73.30 UNCH 73.30 1805 ---- ---- ---- ---- 74.80 UNCH 74.80 1810 ---- ---- ---- ---- 76.20 UNCH 76.20 1815 ---- ---- ---- ---- 77.70 UNCH 77.70 1820 ---- ---- ---- ---- 79.20 UNCH 79.20 1825 ---- ---- ---- ---- 80.80 UNCH 80.80 1830 ---- ---- ---- ---- 82.40 UNCH 82.40 1835 ---- ---- ---- ---- 84.00 UNCH 84.00 1840 ---- ---- ---- ---- 85.60 UNCH 85.60 1845 ---- ---- ---- ---- 87.30 UNCH 87.30 1850 ---- ---- ---- ---- 89.00 UNCH 89.00 1855 ---- ---- ---- ---- 90.80 +.10 90.70 1860 ---- ---- ---- ---- 92.50 UNCH 92.50 1865 ---- ---- ---- ---- 94.40 +.10 94.30 1870 ---- ---- ---- ---- 96.20 UNCH 96.20 1875 ---- ---- ---- ---- 98.10 UNCH 98.10 1880 ---- ---- ---- ---- 100.00 UNCH 100.00 1885 ---- ---- ---- ---- 102.00 +.10 101.90 1890 ---- ---- ---- ---- 103.90 UNCH 103.90 1895 ---- ---- ---- ---- 106.00 +.10 105.90 1900 ---- ---- ---- ---- 108.00 UNCH 108.00 1905 ---- ---- ---- ---- 110.10 UNCH 110.10 1910 ---- ---- ---- ---- 112.20 UNCH 112.20 1915 ---- ---- ---- ---- 114.40 +.10 114.30 1920 ---- ---- ---- ---- 116.50 UNCH 116.50 1925 ---- ---- ---- ---- 118.70 UNCH 118.70 1930 ---- ---- ---- ---- 121.00 +.10 120.90 1935 ---- ---- ---- ---- 123.20 UNCH 123.20 1940 ---- ---- ---- ---- 125.50 UNCH 125.50 1945 ---- ---- ---- ---- 127.80 UNCH 127.80 1950 ---- ---- ---- ---- 130.20 +.10 130.10 1955 ---- ---- ---- ---- 132.50 UNCH 132.50 1960 ---- ---- ---- ---- 134.90 UNCH 134.90 1965 ---- ---- ---- ---- 137.40 +.10 137.30 1970 ---- ---- ---- ---- 139.80 +.10 139.70 1975 ---- ---- ---- ---- 142.30 +.10 142.20 1980 ---- ---- ---- ---- 144.80 +.10 144.70 1985 ---- ---- ---- ---- 147.30 +.10 147.20 1990 ---- ---- ---- ---- 149.80 UNCH 149.80 1995 ---- ---- ---- ---- 152.40 UNCH 152.40 2000 ---- ---- ---- ---- 155.10 +.10 155.00 2005 ---- ---- ---- ---- 157.70 UNCH 157.70 2010 ---- ---- ---- ---- 160.40 UNCH 160.40 2015 ---- ---- ---- ---- 163.20 +.10 163.10 2020 ---- ---- ---- ---- 165.90 UNCH 165.90 2025 ---- ---- ---- ---- 168.80 +.10 168.70 2030 ---- ---- ---- ---- 171.60 UNCH 171.60 2035 ---- ---- ---- ---- 174.50 UNCH 174.50 2040 ---- ---- ---- ---- 177.50 +.10 177.40 2045 ---- ---- ---- ---- 180.40 UNCH 180.40 2050 ---- ---- ---- ---- 183.40 UNCH 183.40 2055 ---- ---- ---- ---- 186.50 +.10 186.40 2060 ---- ---- ---- ---- 189.60 +.10 189.50 2065 ---- ---- ---- ---- 192.70 +.10 192.60 2070 ---- ---- ---- ---- 195.80 UNCH 195.80 2075 ---- ---- ---- ---- 199.00 +.10 198.90 2080 ---- ---- ---- ---- 202.20 UNCH 202.20 2085 ---- ---- ---- ---- 205.50 +.10 205.40 2090 ---- ---- ---- ---- 208.70 UNCH 208.70 2095 ---- ---- ---- ---- 212.00 UNCH 212.00 2100 ---- ---- ---- ---- 215.40 +.10 215.30 2105 ---- ---- ---- ---- 218.70 UNCH 218.70 2110 ---- ---- ---- ---- 222.10 +.10 222.00 2115 ---- ---- ---- ---- 225.50 +.10 225.40 2120 ---- ---- ---- ---- 229.00 +.10 228.90 2125 ---- ---- ---- ---- 232.40 UNCH 232.40 2130 ---- ---- ---- ---- 235.90 +.10 235.80 2135 ---- ---- ---- ---- 239.50 +.10 239.40 2140 ---- ---- ---- ---- 243.00 +.10 242.90 2145 ---- ---- ---- ---- 246.60 +.10 246.50 2150 ---- ---- ---- ---- 250.20 +.10 250.10 2155 ---- ---- ---- ---- 253.80 +.10 253.70 2160 ---- ---- ---- ---- 257.40 +.10 257.30 2165 ---- ---- ---- ---- 261.10 +.10 261.00 2170 ---- ---- ---- ---- 264.70 UNCH 264.70 2175 ---- ---- ---- ---- 268.50 +.10 268.40 2180 ---- ---- ---- ---- 272.20 +.10 272.10 2185 ---- ---- ---- ---- 275.90 +.10 275.80 2190 ---- ---- ---- ---- 279.70 +.10 279.60 2195 ---- ---- ---- ---- 283.50 +.10 283.40 2200 ---- ---- ---- ---- 287.30 +.10 287.20 2205 ---- ---- ---- ---- 291.10 +.10 291.00 2210 ---- ---- ---- ---- 294.90 +.10 294.80 2215 ---- ---- ---- ---- 298.80 +.10 298.70 2220 ---- ---- ---- ---- 302.70 +.10 302.60 2225 ---- ---- ---- ---- 306.60 +.20 306.40 2230 ---- ---- ---- ---- 310.50 +.10 310.40 2235 ---- ---- ---- ---- 314.40 +.10 314.30 2240 ---- ---- ---- ---- 318.30 +.10 318.20 2245 ---- ---- ---- ---- 322.30 +.10 322.20 2250 ---- ---- ---- ---- 326.20 +.10 326.10 2255 ---- ---- ---- ---- 330.20 +.10 330.10 2260 ---- ---- ---- ---- 334.20 +.10 334.10 2265 ---- ---- ---- ---- 338.20 +.10 338.10 2270 ---- ---- ---- ---- 342.20 +.10 342.10 2275 ---- ---- ---- ---- 346.30 +.10 346.20 2280 ---- ---- ---- ---- 350.30 +.10 350.20 2285 ---- ---- ---- ---- 354.40 +.10 354.30 2290 ---- ---- ---- ---- 358.50 +.20 358.30 2300 ---- ---- ---- ---- 366.60 +.10 366.50 2310 ---- ---- ---- ---- 374.90 +.20 374.70 2320 ---- ---- ---- ---- 383.10 +.10 383.00 2325 ---- ---- ---- ---- 387.30 +.10 387.20 2330 ---- ---- ---- ---- 391.40 +.10 391.30 2340 ---- ---- ---- ---- 399.80 +.10 399.70 2350 ---- ---- ---- ---- 408.20 +.10 408.10 2360 ---- ---- ---- ---- 416.70 +.20 416.50 2370 ---- ---- ---- ---- 425.10 +.10 425.00 2375 ---- ---- ---- ---- 429.40 +.10 429.30 2380 ---- ---- ---- ---- 433.70 +.20 433.50 2400 ---- ---- ---- ---- 450.80 +.10 450.70 2425 ---- ---- ---- ---- 472.50 +.10 472.40 2450 ---- ---- ---- ---- 494.40 +.20 494.20 2475 ---- ---- ---- ---- 516.40 +.10 516.30 2500 ---- ---- ---- ---- 538.70 +.20 538.50 2525 ---- ---- ---- ---- 561.10 +.10 561.00 2550 ---- ---- ---- ---- 583.70 +.20 583.50 2575 ---- ---- ---- ---- 606.50 +.20 606.30 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 UNCH 3.50 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 UNCH 6.00 1240 ---- ---- ---- ---- 6.20 UNCH 6.20 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 UNCH 7.20 1270 ---- ---- ---- ---- 7.40 UNCH 7.40 1275 ---- ---- ---- ---- 7.60 UNCH 7.60 1280 ---- ---- ---- ---- 7.80 UNCH 7.80 1285 ---- ---- ---- ---- 8.00 UNCH 8.00 1290 ---- ---- ---- ---- 8.30 UNCH 8.30 1295 ---- ---- ---- ---- 8.50 UNCH 8.50 1300 ---- ---- ---- ---- 8.80 UNCH 8.80 1305 ---- ---- ---- ---- 9.00 UNCH 9.00 1310 ---- ---- ---- ---- 9.30 UNCH 9.30 1315 ---- ---- ---- ---- 9.50 UNCH 9.50 1320 ---- ---- ---- ---- 9.80 UNCH 9.80 1325 ---- ---- ---- ---- 10.10 UNCH 10.10 1330 ---- ---- ---- ---- 10.40 UNCH 10.40 1335 ---- ---- ---- ---- 10.70 UNCH 10.70 1340 ---- ---- ---- ---- 11.00 UNCH 11.00 1345 ---- ---- ---- ---- 11.30 UNCH 11.30 1350 ---- ---- ---- ---- 11.60 UNCH 11.60 1355 ---- ---- ---- ---- 11.90 UNCH 11.90 1360 ---- ---- ---- ---- 12.20 UNCH 12.20 1365 ---- ---- ---- ---- 12.50 UNCH 12.50 1370 ---- ---- ---- ---- 12.90 UNCH 12.90 1375 ---- ---- ---- ---- 13.20 UNCH 13.20 1380 ---- ---- ---- ---- 13.60 UNCH 13.60 1385 ---- ---- ---- ---- 13.90 UNCH 13.90 1390 ---- ---- ---- ---- 14.30 UNCH 14.30 1395 ---- ---- ---- ---- 14.70 UNCH 14.70 1400 ---- ---- ---- ---- 15.10 UNCH 15.10 1405 ---- ---- ---- ---- 15.40 UNCH 15.40 1410 ---- ---- ---- ---- 15.80 UNCH 15.80 1415 ---- ---- ---- ---- 16.20 UNCH 16.20 1420 ---- ---- ---- ---- 16.70 UNCH 16.70 1425 ---- ---- ---- ---- 17.10 UNCH 17.10 1430 ---- ---- ---- ---- 17.50 UNCH 17.50 1435 ---- ---- ---- ---- 18.00 UNCH 18.00 1440 ---- ---- ---- ---- 18.40 UNCH 18.40 1445 ---- ---- ---- ---- 18.90 UNCH 18.90 1450 ---- ---- ---- ---- 19.30 UNCH 19.30 1455 ---- ---- ---- ---- 19.80 UNCH 19.80 1460 ---- ---- ---- ---- 20.30 UNCH 20.30 1465 ---- ---- ---- ---- 20.80 UNCH 20.80 1470 ---- ---- ---- ---- 21.30 UNCH 21.30 1475 ---- ---- ---- ---- 21.80 UNCH 21.80 1480 ---- ---- ---- ---- 22.30 UNCH 22.30 1485 ---- ---- ---- ---- 22.80 UNCH 22.80 1490 ---- ---- ---- ---- 23.40 UNCH 23.40 1495 ---- ---- ---- ---- 23.90 UNCH 23.90 1500 ---- ---- ---- ---- 24.50 UNCH 24.50 1505 ---- ---- ---- ---- 25.10 UNCH 25.10 1510 ---- ---- ---- ---- 25.60 UNCH 25.60 1515 ---- ---- ---- ---- 26.20 UNCH 26.20 1520 ---- ---- ---- ---- 26.80 UNCH 26.80 1525 ---- ---- ---- ---- 27.40 UNCH 27.40 1530 ---- ---- ---- ---- 28.10 UNCH 28.10 1535 ---- ---- ---- ---- 28.70 UNCH 28.70 1540 ---- ---- ---- ---- 29.30 UNCH 29.30 1545 ---- ---- ---- ---- 30.00 UNCH 30.00 1550 ---- ---- ---- ---- 30.60 UNCH 30.60 1555 ---- ---- ---- ---- 31.30 UNCH 31.30 1560 ---- ---- ---- ---- 32.00 UNCH 32.00 1565 ---- ---- ---- ---- 32.70 UNCH 32.70 1570 ---- ---- ---- ---- 33.40 UNCH 33.40 1575 ---- ---- ---- ---- 34.10 UNCH 34.10 1580 ---- ---- ---- ---- 34.80 UNCH 34.80 1585 ---- ---- ---- ---- 35.50 UNCH 35.50 1590 ---- ---- ---- ---- 36.30 UNCH 36.30 1595 ---- ---- ---- ---- 37.00 UNCH 37.00 1600 ---- ---- ---- ---- 37.80 UNCH 37.80 1605 ---- ---- ---- ---- 38.60 UNCH 38.60 1610 ---- ---- ---- ---- 39.30 UNCH 39.30 1615 ---- ---- ---- ---- 40.10 UNCH 40.10 1620 ---- ---- ---- ---- 40.90 UNCH 40.90 1625 ---- ---- ---- ---- 41.70 UNCH 41.70 1630 ---- ---- ---- ---- 42.60 UNCH 42.60 1635 ---- ---- ---- ---- 43.40 UNCH 43.40 1640 ---- ---- ---- ---- 44.20 UNCH 44.20 1645 ---- ---- ---- ---- 45.10 UNCH 45.10 1650 ---- ---- ---- ---- 46.00 UNCH 46.00 1655 ---- ---- ---- ---- 46.80 UNCH 46.80 1660 ---- ---- ---- ---- 47.70 UNCH 47.70 1665 ---- ---- ---- ---- 48.60 UNCH 48.60 1670 ---- ---- ---- ---- 49.50 UNCH 49.50 1675 ---- ---- ---- ---- 50.40 UNCH 50.40 1680 ---- ---- ---- ---- 51.30 UNCH 51.30 1685 ---- ---- ---- ---- 52.30 UNCH 52.30 1690 ---- ---- ---- ---- 53.20 UNCH 53.20 1695 ---- ---- ---- ---- 54.20 UNCH 54.20 1700 ---- ---- ---- ---- 55.10 UNCH 55.10 100 1705 ---- ---- ---- ---- 56.10 UNCH 56.10 1710 ---- ---- ---- ---- 57.10 UNCH 57.10 1715 ---- ---- ---- ---- 58.10 UNCH 58.10 1720 ---- ---- ---- ---- 59.10 UNCH 59.10 1725 ---- ---- ---- ---- 60.20 UNCH 60.20 1730 ---- ---- ---- ---- 61.20 UNCH 61.20 1735 ---- ---- ---- ---- 62.30 UNCH 62.30 1740 ---- ---- ---- ---- 63.40 UNCH 63.40 1745 ---- ---- ---- ---- 64.50 UNCH 64.50 1750 ---- ---- ---- ---- 65.60 UNCH 65.60 1755 ---- ---- ---- ---- 66.70 UNCH 66.70 1760 ---- ---- ---- ---- 67.90 UNCH 67.90 1765 ---- ---- ---- ---- 69.10 UNCH 69.10 1770 ---- ---- ---- ---- 70.30 UNCH 70.30 1775 ---- ---- ---- ---- 71.50 UNCH 71.50 1780 ---- ---- ---- ---- 72.70 -.10 72.80 1785 ---- ---- ---- ---- 74.00 UNCH 74.00 1790 ---- ---- ---- ---- 75.30 UNCH 75.30 1795 ---- ---- ---- ---- 76.60 UNCH 76.60 1800 ---- ---- ---- ---- 78.00 UNCH 78.00 1805 ---- ---- ---- ---- 79.30 UNCH 79.30 1810 ---- ---- ---- ---- 80.70 UNCH 80.70 1815 ---- ---- ---- ---- 82.10 -.10 82.20 1820 ---- ---- ---- ---- 83.60 UNCH 83.60 1825 ---- ---- ---- ---- 85.10 UNCH 85.10 1830 ---- ---- ---- ---- 86.60 UNCH 86.60 1835 ---- ---- ---- ---- 88.10 UNCH 88.10 1840 ---- ---- ---- ---- 89.70 UNCH 89.70 1845 ---- ---- ---- ---- 91.30 UNCH 91.30 1850 ---- ---- ---- ---- 93.00 UNCH 93.00 1855 ---- ---- ---- ---- 94.60 -.10 94.70 1860 ---- ---- ---- ---- 96.40 UNCH 96.40 1865 ---- ---- ---- ---- 98.10 UNCH 98.10 1870 ---- ---- ---- ---- 99.90 UNCH 99.90 1875 ---- ---- ---- ---- 101.70 UNCH 101.70 1880 ---- ---- ---- ---- 103.60 UNCH 103.60 1885 ---- ---- ---- ---- 105.50 UNCH 105.50 1890 ---- ---- ---- ---- 107.40 UNCH 107.40 1895 ---- ---- ---- ---- 109.40 UNCH 109.40 1900 ---- ---- ---- ---- 111.40 UNCH 111.40 1905 ---- ---- ---- ---- 113.50 +.10 113.40 1910 ---- ---- ---- ---- 115.50 UNCH 115.50 1915 ---- ---- ---- ---- 117.60 UNCH 117.60 1920 ---- ---- ---- ---- 119.80 UNCH 119.80 1925 ---- ---- ---- ---- 121.90 UNCH 121.90 1930 ---- ---- ---- ---- 124.10 UNCH 124.10 1935 ---- ---- ---- ---- 126.40 UNCH 126.40 1940 ---- ---- ---- ---- 128.60 UNCH 128.60 1945 ---- ---- ---- ---- 130.90 UNCH 130.90 1950 ---- ---- ---- ---- 133.20 UNCH 133.20 1955 ---- ---- ---- ---- 135.60 UNCH 135.60 1960 ---- ---- ---- ---- 137.90 UNCH 137.90 1965 ---- ---- ---- ---- 140.30 UNCH 140.30 1970 ---- ---- ---- ---- 142.70 UNCH 142.70 1975 ---- ---- ---- ---- 145.10 UNCH 145.10 1980 ---- ---- ---- ---- 147.60 UNCH 147.60 1985 ---- ---- ---- ---- 150.00 -.10 150.10 1990 ---- ---- ---- ---- 152.50 -.10 152.60 1995 ---- ---- ---- ---- 155.10 UNCH 155.10 2000 ---- ---- ---- ---- 157.60 UNCH 157.60 2005 ---- ---- ---- ---- 160.20 UNCH 160.20 2010 ---- ---- ---- ---- 162.80 -.10 162.90 2015 ---- ---- ---- ---- 165.50 UNCH 165.50 2020 ---- ---- ---- ---- 168.20 UNCH 168.20 2025 ---- ---- ---- ---- 170.90 -.10 171.00 2030 ---- ---- ---- ---- 173.70 UNCH 173.70 2035 ---- ---- ---- ---- 176.50 UNCH 176.50 2040 ---- ---- ---- ---- 179.40 UNCH 179.40 2045 ---- ---- ---- ---- 182.30 UNCH 182.30 2050 ---- ---- ---- ---- 185.20 UNCH 185.20 2055 ---- ---- ---- ---- 188.20 UNCH 188.20 2060 ---- ---- ---- ---- 191.20 UNCH 191.20 2065 ---- ---- ---- ---- 194.20 -.10 194.30 2070 ---- ---- ---- ---- 197.30 UNCH 197.30 2075 ---- ---- ---- ---- 200.40 UNCH 200.40 2080 ---- ---- ---- ---- 203.60 UNCH 203.60 2085 ---- ---- ---- ---- 206.80 +.10 206.70 2090 ---- ---- ---- ---- 210.00 +.10 209.90 2095 ---- ---- ---- ---- 213.20 UNCH 213.20 2100 ---- ---- ---- ---- 216.50 +.10 216.40 2105 ---- ---- ---- ---- 219.80 +.10 219.70 2110 ---- ---- ---- ---- 223.10 +.10 223.00 2115 ---- ---- ---- ---- 226.40 UNCH 226.40 2120 ---- ---- ---- ---- 229.80 UNCH 229.80 2125 ---- ---- ---- ---- 233.20 UNCH 233.20 2130 ---- ---- ---- ---- 236.60 UNCH 236.60 2135 ---- ---- ---- ---- 240.10 +.10 240.00 2140 ---- ---- ---- ---- 243.50 UNCH 243.50 2145 ---- ---- ---- ---- 247.00 UNCH 247.00 2150 ---- ---- ---- ---- 250.60 +.10 250.50 2155 ---- ---- ---- ---- 254.10 UNCH 254.10 2160 ---- ---- ---- ---- 257.70 UNCH 257.70 2165 ---- ---- ---- ---- 261.30 +.10 261.20 2170 ---- ---- ---- ---- 264.90 UNCH 264.90 2175 ---- ---- ---- ---- 268.50 UNCH 268.50 2180 ---- ---- ---- ---- 272.20 UNCH 272.20 2185 ---- ---- ---- ---- 275.90 UNCH 275.90 2190 ---- ---- ---- ---- 279.60 UNCH 279.60 2195 ---- ---- ---- ---- 283.30 UNCH 283.30 2200 ---- ---- ---- ---- 287.00 UNCH 287.00 2205 ---- ---- ---- ---- 290.80 UNCH 290.80 2210 ---- ---- ---- ---- 294.60 UNCH 294.60 2215 ---- ---- ---- ---- 298.40 UNCH 298.40 2220 ---- ---- ---- ---- 302.20 UNCH 302.20 2225 ---- ---- ---- ---- 306.00 UNCH 306.00 2230 ---- ---- ---- ---- 309.90 UNCH 309.90 2235 ---- ---- ---- ---- 313.80 UNCH 313.80 2240 ---- ---- ---- ---- 317.70 +.10 317.60 2245 ---- ---- ---- ---- 321.60 UNCH 321.60 2250 ---- ---- ---- ---- 325.50 UNCH 325.50 2255 ---- ---- ---- ---- 329.40 UNCH 329.40 2260 ---- ---- ---- ---- 333.40 UNCH 333.40 2265 ---- ---- ---- ---- 337.30 UNCH 337.30 2270 ---- ---- ---- ---- 341.30 UNCH 341.30 2275 ---- ---- ---- ---- 345.30 UNCH 345.30 2280 ---- ---- ---- ---- 349.30 UNCH 349.30 2285 ---- ---- ---- ---- 353.30 UNCH 353.30 2290 ---- ---- ---- ---- 357.30 UNCH 357.30 2295 ---- ---- ---- ---- 361.40 UNCH 361.40 2300 ---- ---- ---- ---- 365.40 UNCH 365.40 2305 ---- ---- ---- ---- 369.50 UNCH 369.50 2310 ---- ---- ---- ---- 373.60 UNCH 373.60 2315 ---- ---- ---- ---- 377.70 UNCH 377.70 2320 ---- ---- ---- ---- 381.80 UNCH 381.80 2325 ---- ---- ---- ---- 385.90 UNCH 385.90 2330 ---- ---- ---- ---- 390.00 UNCH 390.00 2335 ---- ---- ---- ---- 394.20 UNCH 394.20 2340 ---- ---- ---- ---- 398.30 UNCH 398.30 2345 ---- ---- ---- ---- 402.50 +.10 402.40 2350 ---- ---- ---- ---- 406.60 UNCH 406.60 2355 ---- ---- ---- ---- 410.80 UNCH 410.80 2360 ---- ---- ---- ---- 415.00 UNCH 415.00 2365 ---- ---- ---- ---- 419.20 UNCH 419.20 2370 ---- ---- ---- ---- 423.40 UNCH 423.40 2375 ---- ---- ---- ---- 427.60 UNCH 427.60 2380 ---- ---- ---- ---- 431.80 UNCH 431.80 2390 ---- ---- ---- ---- 440.30 +.10 440.20 2400 ---- ---- ---- ---- 448.80 +.10 448.70 2410 ---- ---- ---- ---- 457.30 +.10 457.20 2420 ---- ---- ---- ---- 465.80 UNCH 465.80 2425 ---- ---- ---- ---- 470.10 UNCH 470.10 2430 ---- ---- ---- ---- 474.40 UNCH 474.40 2440 ---- ---- ---- ---- 483.00 UNCH 483.00 2450 ---- ---- ---- ---- 491.60 UNCH 491.60 2460 ---- ---- ---- ---- 500.30 +.10 500.20 2470 ---- ---- ---- ---- 508.90 UNCH 508.90 2475 ---- ---- ---- ---- 513.30 +.10 513.20 2500 ---- ---- ---- ---- 535.10 +.10 535.00 2525 ---- ---- ---- ---- 557.00 UNCH 557.00 2550 ---- ---- ---- ---- 579.10 UNCH 579.10 2575 ---- ---- ---- ---- 601.30 UNCH 601.30 2600 ---- ---- ---- ---- 623.60 UNCH 623.60 2625 ---- ---- ---- ---- 646.10 UNCH 646.10 2650 ---- ---- ---- ---- 668.70 UNCH 668.70 3000 ---- ---- ---- ---- 997.70 +.20 997.50 950 ---- ---- ---- ---- .70 UNCH .70 975 ---- ---- ---- ---- .90 UNCH .90 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 3.10 UNCH 3.10 1050 ---- ---- ---- ---- 3.70 UNCH 3.70 1075 ---- ---- ---- ---- 4.30 UNCH 4.30 1100 ---- ---- ---- ---- 5.00 UNCH 5.00 1125 ---- ---- ---- ---- 5.70 UNCH 5.70 1150 ---- ---- ---- ---- 6.60 UNCH 6.60 1175 ---- ---- ---- ---- 7.60 UNCH 7.60 1200 ---- ---- ---- ---- 8.60 -.10 8.70 1220 ---- ---- ---- ---- 9.60 UNCH 9.60 1225 ---- ---- ---- ---- 9.80 -.10 9.90 1230 ---- ---- ---- ---- 10.10 UNCH 10.10 1240 ---- ---- ---- ---- 10.60 UNCH 10.60 1250 ---- ---- ---- ---- 11.20 UNCH 11.20 1260 ---- ---- ---- ---- 11.70 UNCH 11.70 1270 ---- ---- ---- ---- 12.30 UNCH 12.30 1275 ---- ---- ---- ---- 12.60 UNCH 12.60 1280 ---- ---- ---- ---- 12.90 UNCH 12.90 1290 ---- ---- ---- ---- 13.60 UNCH 13.60 1300 ---- ---- ---- ---- 14.20 UNCH 14.20 1310 ---- ---- ---- ---- 14.90 UNCH 14.90 1315 ---- ---- ---- ---- 15.30 UNCH 15.30 1320 ---- ---- ---- ---- 15.60 UNCH 15.60 1325 ---- ---- ---- ---- 16.00 UNCH 16.00 1330 ---- ---- ---- ---- 16.30 -.10 16.40 1335 ---- ---- ---- ---- 16.70 UNCH 16.70 1340 ---- ---- ---- ---- 17.10 UNCH 17.10 1345 ---- ---- ---- ---- 17.50 UNCH 17.50 1350 ---- ---- ---- ---- 17.90 UNCH 17.90 1355 ---- ---- ---- ---- 18.30 UNCH 18.30 1360 ---- ---- ---- ---- 18.70 UNCH 18.70 1365 ---- ---- ---- ---- 19.10 -.10 19.20 1370 ---- ---- ---- ---- 19.60 UNCH 19.60 1375 ---- ---- ---- ---- 20.00 UNCH 20.00 1380 ---- ---- ---- ---- 20.40 -.10 20.50 1385 ---- ---- ---- ---- 20.90 UNCH 20.90 1390 ---- ---- ---- ---- 21.30 -.10 21.40 1395 ---- ---- ---- ---- 21.80 UNCH 21.80 1400 ---- ---- ---- ---- 22.30 UNCH 22.30 1405 ---- ---- ---- ---- 22.70 -.10 22.80 1410 ---- ---- ---- ---- 23.20 -.10 23.30 1415 ---- ---- ---- ---- 23.70 -.10 23.80 1420 ---- ---- ---- ---- 24.20 -.10 24.30 1425 ---- ---- ---- ---- 24.70 -.10 24.80 1430 ---- ---- ---- ---- 25.30 UNCH 25.30 1435 ---- ---- ---- ---- 25.80 UNCH 25.80 1440 ---- ---- ---- ---- 26.30 UNCH 26.30 1445 ---- ---- ---- ---- 26.90 UNCH 26.90 1450 ---- ---- ---- ---- 27.40 UNCH 27.40 1455 ---- ---- ---- ---- 28.00 UNCH 28.00 1460 ---- ---- ---- ---- 28.50 -.10 28.60 1465 ---- ---- ---- ---- 29.10 -.10 29.20 1470 ---- ---- ---- ---- 29.70 UNCH 29.70 1475 ---- ---- ---- ---- 30.30 UNCH 30.30 1480 ---- ---- ---- ---- 30.90 UNCH 30.90 1485 ---- ---- ---- ---- 31.50 -.10 31.60 1490 ---- ---- ---- ---- 32.10 -.10 32.20 1495 ---- ---- ---- ---- 32.80 UNCH 32.80 1500 ---- ---- ---- ---- 33.40 -.10 33.50 1505 ---- ---- ---- ---- 34.10 UNCH 34.10 1510 ---- ---- ---- ---- 34.70 -.10 34.80 1515 ---- ---- ---- ---- 35.40 UNCH 35.40 1520 ---- ---- ---- ---- 36.10 UNCH 36.10 1525 ---- ---- ---- ---- 36.80 UNCH 36.80 1530 ---- ---- ---- ---- 37.50 UNCH 37.50 1535 ---- ---- ---- ---- 38.20 UNCH 38.20 1540 ---- ---- ---- ---- 38.90 UNCH 38.90 1545 ---- ---- ---- ---- 39.60 -.10 39.70 1550 ---- ---- ---- ---- 40.40 UNCH 40.40 1555 ---- ---- ---- ---- 41.10 -.10 41.20 1560 ---- ---- ---- ---- 41.90 UNCH 41.90 1565 ---- ---- ---- ---- 42.60 -.10 42.70 1570 ---- ---- ---- ---- 43.40 -.10 43.50 1575 ---- ---- ---- ---- 44.20 UNCH 44.20 1580 ---- ---- ---- ---- 45.00 UNCH 45.00 1585 ---- ---- ---- ---- 45.80 UNCH 45.80 1590 ---- ---- ---- ---- 46.60 -.10 46.70 1595 ---- ---- ---- ---- 47.40 -.10 47.50 1600 ---- ---- ---- ---- 48.30 UNCH 48.30 1605 ---- ---- ---- ---- 49.10 -.10 49.20 1610 ---- ---- ---- ---- 50.00 UNCH 50.00 1615 ---- ---- ---- ---- 50.80 -.10 50.90 1620 ---- ---- ---- ---- 51.70 UNCH 51.70 1625 ---- ---- ---- ---- 52.60 UNCH 52.60 1630 ---- ---- ---- ---- 53.50 UNCH 53.50 1635 ---- ---- ---- ---- 54.40 UNCH 54.40 1640 ---- ---- ---- ---- 55.30 UNCH 55.30 1645 ---- ---- ---- ---- 56.20 UNCH 56.20 1650 ---- ---- ---- ---- 57.10 -.10 57.20 1655 ---- ---- ---- ---- 58.00 -.10 58.10 1660 ---- ---- ---- ---- 59.00 UNCH 59.00 1665 ---- ---- ---- ---- 59.90 -.10 60.00 1670 ---- ---- ---- ---- 60.90 UNCH 60.90 1675 ---- ---- ---- ---- 61.90 UNCH 61.90 1680 ---- ---- ---- ---- 62.80 -.10 62.90 1685 ---- ---- ---- ---- 63.80 -.10 63.90 1690 ---- ---- ---- ---- 64.80 -.10 64.90 1695 ---- ---- ---- ---- 65.80 -.10 65.90 1700 ---- ---- ---- ---- 66.80 -.10 66.90 1705 ---- ---- ---- ---- 67.80 -.10 67.90 1710 ---- ---- ---- ---- 68.90 UNCH 68.90 1715 ---- ---- ---- ---- 69.90 UNCH 69.90 1720 ---- ---- ---- ---- 70.90 -.10 71.00 1725 ---- ---- ---- ---- 72.00 UNCH 72.00 1730 ---- ---- ---- ---- 73.00 -.10 73.10 1735 ---- ---- ---- ---- 74.10 -.10 74.20 1740 ---- ---- ---- ---- 75.20 UNCH 75.20 1745 ---- ---- ---- ---- 76.30 UNCH 76.30 1750 ---- ---- ---- ---- 77.40 UNCH 77.40 1755 ---- ---- ---- ---- 78.50 UNCH 78.50 1760 ---- ---- ---- ---- 79.60 -.10 79.70 1765 ---- ---- ---- ---- 80.70 -.10 80.80 1770 ---- ---- ---- ---- 81.90 -.10 82.00 1775 ---- ---- ---- ---- 83.10 UNCH 83.10 1780 ---- ---- ---- ---- 84.30 UNCH 84.30 1785 ---- ---- ---- ---- 85.50 UNCH 85.50 1790 ---- ---- ---- ---- 86.70 UNCH 86.70 1795 ---- ---- ---- ---- 87.90 -.10 88.00 1800 ---- ---- ---- ---- 89.20 UNCH 89.20 1805 ---- ---- ---- ---- 90.40 -.10 90.50 1810 ---- ---- ---- ---- 91.70 -.10 91.80 1815 ---- ---- ---- ---- 93.00 -.10 93.10 1820 ---- ---- ---- ---- 94.40 UNCH 94.40 1825 ---- ---- ---- ---- 95.70 -.10 95.80 1830 ---- ---- ---- ---- 97.10 -.10 97.20 1835 ---- ---- ---- ---- 98.50 -.10 98.60 1840 ---- ---- ---- ---- 99.90 -.10 100.00 1845 ---- ---- ---- ---- 101.40 UNCH 101.40 1850 ---- ---- ---- ---- 102.90 UNCH 102.90 1855 ---- ---- ---- ---- 104.40 UNCH 104.40 1860 ---- ---- ---- ---- 105.90 -.10 106.00 1865 ---- ---- ---- ---- 107.50 UNCH 107.50 1870 ---- ---- ---- ---- 109.10 UNCH 109.10 1875 ---- ---- ---- ---- 110.70 -.10 110.80 1880 ---- ---- ---- ---- 112.40 UNCH 112.40 1885 ---- ---- ---- ---- 114.00 -.10 114.10 1890 ---- ---- ---- ---- 115.80 UNCH 115.80 1895 ---- ---- ---- ---- 117.50 -.10 117.60 1900 ---- ---- ---- ---- 119.30 -.10 119.40 1905 ---- ---- ---- ---- 121.10 -.10 121.20 1910 ---- ---- ---- ---- 123.00 -.10 123.10 1915 ---- ---- ---- ---- 124.90 -.10 125.00 1920 ---- ---- ---- ---- 126.90 UNCH 126.90 1925 ---- ---- ---- ---- 128.80 -.10 128.90 1930 ---- ---- ---- ---- 130.80 -.10 130.90 1935 ---- ---- ---- ---- 132.90 -.10 133.00 1940 ---- ---- ---- ---- 135.00 UNCH 135.00 1945 ---- ---- ---- ---- 137.10 -.10 137.20 1950 ---- ---- ---- ---- 139.20 -.10 139.30 1955 ---- ---- ---- ---- 141.40 -.10 141.50 1960 ---- ---- ---- ---- 143.60 -.10 143.70 1965 ---- ---- ---- ---- 145.90 UNCH 145.90 1970 ---- ---- ---- ---- 148.10 -.10 148.20 1975 ---- ---- ---- ---- 150.40 -.10 150.50 1980 ---- ---- ---- ---- 152.70 -.10 152.80 1985 ---- ---- ---- ---- 155.10 UNCH 155.10 1990 ---- ---- ---- ---- 157.40 -.10 157.50 1995 ---- ---- ---- ---- 159.80 -.10 159.90 2000 ---- ---- ---- ---- 162.20 -.10 162.30 2005 ---- ---- ---- ---- 164.60 -.10 164.70 2010 ---- ---- ---- ---- 167.10 -.10 167.20 2015 ---- ---- ---- ---- 169.60 UNCH 169.60 2020 ---- ---- ---- ---- 172.00 -.10 172.10 2025 ---- ---- ---- ---- 174.50 -.10 174.60 2030 ---- ---- ---- ---- 177.10 -.10 177.20 2035 ---- ---- ---- ---- 179.60 -.10 179.70 2040 ---- ---- ---- ---- 182.20 -.10 182.30 2045 ---- ---- ---- ---- 184.80 -.10 184.90 2050 ---- ---- ---- ---- 187.50 -.10 187.60 2055 ---- ---- ---- ---- 190.20 UNCH 190.20 2060 ---- ---- ---- ---- 192.90 -.10 193.00 2065 ---- ---- ---- ---- 195.60 -.10 195.70 2070 ---- ---- ---- ---- 198.40 -.10 198.50 2075 ---- ---- ---- ---- 201.30 UNCH 201.30 2080 ---- ---- ---- ---- 204.10 -.10 204.20 2085 ---- ---- ---- ---- 207.00 -.10 207.10 2090 ---- ---- ---- ---- 210.00 -.10 210.10 2095 ---- ---- ---- ---- 213.00 -.10 213.10 2100 ---- ---- ---- ---- 216.00 -.10 216.10 2105 ---- ---- ---- ---- 219.10 -.10 219.20 2110 ---- ---- ---- ---- 222.20 UNCH 222.20 2115 ---- ---- ---- ---- 225.30 -.10 225.40 2120 ---- ---- ---- ---- 228.40 -.10 228.50 2125 ---- ---- ---- ---- 231.60 -.10 231.70 2130 ---- ---- ---- ---- 234.80 -.10 234.90 2135 ---- ---- ---- ---- 238.10 -.10 238.20 2140 ---- ---- ---- ---- 241.30 -.10 241.40 2145 ---- ---- ---- ---- 244.60 -.10 244.70 2150 ---- ---- ---- ---- 248.00 -.10 248.10 2155 ---- ---- ---- ---- 251.30 -.10 251.40 2160 ---- ---- ---- ---- 254.70 -.10 254.80 2165 ---- ---- ---- ---- 258.10 -.10 258.20 2170 ---- ---- ---- ---- 261.50 -.10 261.60 2175 ---- ---- ---- ---- 265.00 -.10 265.10 2180 ---- ---- ---- ---- 268.40 -.10 268.50 2185 ---- ---- ---- ---- 271.90 -.10 272.00 2190 ---- ---- ---- ---- 275.50 -.10 275.60 2195 ---- ---- ---- ---- 279.00 -.10 279.10 2200 ---- ---- ---- ---- 282.60 -.10 282.70 2205 ---- ---- ---- ---- 286.20 -.10 286.30 2210 ---- ---- ---- ---- 289.80 -.10 289.90 2215 ---- ---- ---- ---- 293.40 -.10 293.50 2220 ---- ---- ---- ---- 297.10 -.10 297.20 2225 ---- ---- ---- ---- 300.70 -.10 300.80 2230 ---- ---- ---- ---- 304.40 -.10 304.50 2235 ---- ---- ---- ---- 308.10 -.20 308.30 2240 ---- ---- ---- ---- 311.90 -.10 312.00 2245 ---- ---- ---- ---- 315.60 -.10 315.70 2250 ---- ---- ---- ---- 319.40 -.10 319.50 2255 ---- ---- ---- ---- 323.20 -.10 323.30 2260 ---- ---- ---- ---- 327.00 -.10 327.10 2265 ---- ---- ---- ---- 330.80 -.10 330.90 2270 ---- ---- ---- ---- 334.60 -.10 334.70 2275 ---- ---- ---- ---- 338.40 -.20 338.60 2280 ---- ---- ---- ---- 342.30 -.10 342.40 2285 ---- ---- ---- ---- 346.20 -.10 346.30 2290 ---- ---- ---- ---- 350.10 -.10 350.20 2295 ---- ---- ---- ---- 354.00 -.10 354.10 2300 ---- ---- ---- ---- 357.90 -.10 358.00 2305 ---- ---- ---- ---- 361.80 -.10 361.90 2310 ---- ---- ---- ---- 365.70 -.20 365.90 2315 ---- ---- ---- ---- 369.70 -.10 369.80 2320 ---- ---- ---- ---- 373.70 -.10 373.80 2325 ---- ---- ---- ---- 377.60 -.20 377.80 2330 ---- ---- ---- ---- 381.60 -.20 381.80 2335 ---- ---- ---- ---- 385.60 -.20 385.80 2340 ---- ---- ---- ---- 389.60 -.20 389.80 2345 ---- ---- ---- ---- 393.60 -.20 393.80 2350 ---- ---- ---- ---- 397.70 -.10 397.80 2355 ---- ---- ---- ---- 401.70 -.20 401.90 2360 ---- ---- ---- ---- 405.80 -.10 405.90 2365 ---- ---- ---- ---- 409.80 -.20 410.00 2370 ---- ---- ---- ---- 413.90 -.10 414.00 2375 ---- ---- ---- ---- 418.00 -.10 418.10 2380 ---- ---- ---- ---- 422.10 -.10 422.20 2390 ---- ---- ---- ---- 430.30 -.10 430.40 2400 ---- ---- ---- ---- 438.50 -.20 438.70 2410 ---- ---- ---- ---- 446.80 -.20 447.00 2420 ---- ---- ---- ---- 455.10 -.20 455.30 2425 ---- ---- ---- ---- 459.30 -.20 459.50 2430 ---- ---- ---- ---- 463.50 -.20 463.70 2440 ---- ---- ---- ---- 471.90 -.20 472.10 2450 ---- ---- ---- ---- 480.30 -.20 480.50 2460 ---- ---- ---- ---- 488.80 -.20 489.00 2470 ---- ---- ---- ---- 497.30 -.20 497.50 2475 ---- ---- ---- ---- 501.60 -.10 501.70 2480 ---- ---- ---- ---- 505.80 -.20 506.00 2500 ---- ---- ---- ---- 523.00 -.10 523.10 2525 ---- ---- ---- ---- 544.60 -.10 544.70 2550 ---- ---- ---- ---- 566.40 -.10 566.50 2575 ---- ---- ---- ---- 588.30 -.20 588.50 2600 ---- ---- ---- ---- 610.40 -.20 610.60 2625 ---- ---- ---- ---- 632.70 -.10 632.80 2650 ---- ---- ---- ---- 655.00 -.20 655.20 2675 ---- ---- ---- ---- 677.60 -.10 677.70 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 7.20 UNCH 7.20 1100 ---- ---- ---- ---- 8.20 UNCH 8.20 1125 ---- ---- ---- ---- 9.30 UNCH 9.30 1150 ---- ---- ---- ---- 10.50 UNCH 10.50 1175 ---- ---- ---- ---- 11.80 UNCH 11.80 1200 ---- ---- ---- ---- 13.20 UNCH 13.20 1225 ---- ---- ---- ---- 14.70 -.10 14.80 1250 ---- ---- ---- ---- 16.40 -.10 16.50 1270 ---- ---- ---- ---- 17.90 UNCH 17.90 1275 ---- ---- ---- ---- 18.30 UNCH 18.30 1280 ---- ---- ---- ---- 18.70 UNCH 18.70 1290 ---- ---- ---- ---- 19.40 -.10 19.50 1300 ---- ---- ---- ---- 20.30 UNCH 20.30 1310 ---- ---- ---- ---- 21.10 UNCH 21.10 1320 ---- ---- ---- ---- 22.00 UNCH 22.00 1325 ---- ---- ---- ---- 22.40 UNCH 22.40 1330 ---- ---- ---- ---- 22.90 UNCH 22.90 1340 ---- ---- ---- ---- 23.80 UNCH 23.80 1350 ---- ---- ---- ---- 24.70 -.10 24.80 1360 ---- ---- ---- ---- 25.70 UNCH 25.70 1370 ---- ---- ---- ---- 26.70 UNCH 26.70 1375 ---- ---- ---- ---- 27.20 UNCH 27.20 1380 ---- ---- ---- ---- 27.70 -.10 27.80 1385 ---- ---- ---- ---- 28.20 -.10 28.30 1390 ---- ---- ---- ---- 28.80 UNCH 28.80 1395 ---- ---- ---- ---- 29.30 -.10 29.40 1400 ---- ---- ---- ---- 29.90 UNCH 29.90 1405 ---- ---- ---- ---- 30.40 -.10 30.50 1410 ---- ---- ---- ---- 31.00 UNCH 31.00 1415 ---- ---- ---- ---- 31.50 -.10 31.60 1420 ---- ---- ---- ---- 32.10 -.10 32.20 1425 ---- ---- ---- ---- 32.70 -.10 32.80 1430 ---- ---- ---- ---- 33.30 -.10 33.40 1435 ---- ---- ---- ---- 33.90 -.10 34.00 1440 ---- ---- ---- ---- 34.50 -.10 34.60 1445 ---- ---- ---- ---- 35.10 -.10 35.20 1450 ---- ---- ---- ---- 35.80 UNCH 35.80 1455 ---- ---- ---- ---- 36.40 -.10 36.50 1460 ---- ---- ---- ---- 37.00 -.10 37.10 1465 ---- ---- ---- ---- 37.70 -.10 37.80 1470 ---- ---- ---- ---- 38.40 UNCH 38.40 1475 ---- ---- ---- ---- 39.00 -.10 39.10 1480 ---- ---- ---- ---- 39.70 -.10 39.80 1485 ---- ---- ---- ---- 40.40 UNCH 40.40 1490 ---- ---- ---- ---- 41.10 UNCH 41.10 1495 ---- ---- ---- ---- 41.80 UNCH 41.80 1500 ---- ---- ---- ---- 42.50 -.10 42.60 1505 ---- ---- ---- ---- 43.20 -.10 43.30 1510 ---- ---- ---- ---- 43.90 -.10 44.00 1515 ---- ---- ---- ---- 44.70 -.10 44.80 1520 ---- ---- ---- ---- 45.40 -.10 45.50 1525 ---- ---- ---- ---- 46.20 -.10 46.30 1530 ---- ---- ---- ---- 47.00 UNCH 47.00 1535 ---- ---- ---- ---- 47.70 -.10 47.80 1540 ---- ---- ---- ---- 48.50 -.10 48.60 1545 ---- ---- ---- ---- 49.30 -.10 49.40 1550 ---- ---- ---- ---- 50.10 -.10 50.20 1555 ---- ---- ---- ---- 50.90 -.10 51.00 1560 ---- ---- ---- ---- 51.80 UNCH 51.80 1565 ---- ---- ---- ---- 52.60 -.10 52.70 1570 ---- ---- ---- ---- 53.40 -.10 53.50 1575 ---- ---- ---- ---- 54.30 -.10 54.40 1580 ---- ---- ---- ---- 55.10 -.10 55.20 1585 ---- ---- ---- ---- 56.00 -.10 56.10 1590 ---- ---- ---- ---- 56.90 -.10 57.00 1595 ---- ---- ---- ---- 57.80 UNCH 57.80 1600 ---- ---- ---- ---- 58.60 -.10 58.70 1605 ---- ---- ---- ---- 59.60 UNCH 59.60 1610 ---- ---- ---- ---- 60.50 -.10 60.60 1615 ---- ---- ---- ---- 61.40 -.10 61.50 1620 ---- ---- ---- ---- 62.30 -.10 62.40 1625 ---- ---- ---- ---- 63.20 -.10 63.30 1630 ---- ---- ---- ---- 64.20 -.10 64.30 1635 ---- ---- ---- ---- 65.10 -.10 65.20 1640 ---- ---- ---- ---- 66.10 -.10 66.20 1645 ---- ---- ---- ---- 67.10 -.10 67.20 1650 ---- ---- ---- ---- 68.00 -.10 68.10 1655 ---- ---- ---- ---- 69.00 -.10 69.10 1660 ---- ---- ---- ---- 70.00 -.10 70.10 1665 ---- ---- ---- ---- 71.00 -.10 71.10 1670 ---- ---- ---- ---- 72.00 -.10 72.10 1675 ---- ---- ---- ---- 73.00 -.10 73.10 1680 ---- ---- ---- ---- 74.10 -.10 74.20 1685 ---- ---- ---- ---- 75.10 -.10 75.20 1690 ---- ---- ---- ---- 76.10 -.10 76.20 1695 ---- ---- ---- ---- 77.20 -.10 77.30 1700 ---- ---- ---- ---- 78.20 -.10 78.30 1705 ---- ---- ---- ---- 79.30 -.10 79.40 1710 ---- ---- ---- ---- 80.30 -.20 80.50 1715 ---- ---- ---- ---- 81.40 -.10 81.50 1720 ---- ---- ---- ---- 82.50 -.10 82.60 1725 ---- ---- ---- ---- 83.60 -.10 83.70 1730 ---- ---- ---- ---- 84.70 -.10 84.80 1735 ---- ---- ---- ---- 85.80 -.10 85.90 1740 ---- ---- ---- ---- 86.90 -.10 87.00 1745 ---- ---- ---- ---- 88.00 -.10 88.10 1750 ---- ---- ---- ---- 89.10 -.10 89.20 1755 ---- ---- ---- ---- 90.20 -.10 90.30 1760 ---- ---- ---- ---- 91.30 -.20 91.50 1765 ---- ---- ---- ---- 92.50 -.10 92.60 1770 ---- ---- ---- ---- 93.60 -.20 93.80 1775 ---- ---- ---- ---- 94.80 -.10 94.90 1780 ---- ---- ---- ---- 96.00 -.10 96.10 1785 ---- ---- ---- ---- 97.10 -.20 97.30 1790 ---- ---- ---- ---- 98.30 -.20 98.50 1795 ---- ---- ---- ---- 99.50 -.20 99.70 1800 ---- ---- ---- ---- 100.80 -.10 100.90 1805 ---- ---- ---- ---- 102.00 -.10 102.10 1810 ---- ---- ---- ---- 103.30 -.10 103.40 1815 ---- ---- ---- ---- 104.50 -.20 104.70 1820 ---- ---- ---- ---- 105.80 -.10 105.90 1825 ---- ---- ---- ---- 107.10 -.10 107.20 1830 ---- ---- ---- ---- 108.40 -.20 108.60 1835 ---- ---- ---- ---- 109.80 -.10 109.90 1840 ---- ---- ---- ---- 111.10 -.20 111.30 1845 ---- ---- ---- ---- 112.50 -.10 112.60 1850 ---- ---- ---- ---- 113.90 -.10 114.00 1855 ---- ---- ---- ---- 115.30 -.20 115.50 1860 ---- ---- ---- ---- 116.80 -.10 116.90 1865 ---- ---- ---- ---- 118.20 -.20 118.40 1870 ---- ---- ---- ---- 119.70 -.20 119.90 1875 ---- ---- ---- ---- 121.30 -.10 121.40 1880 ---- ---- ---- ---- 122.80 -.20 123.00 1885 ---- ---- ---- ---- 124.40 -.10 124.50 1890 ---- ---- ---- ---- 126.00 -.10 126.10 1895 ---- ---- ---- ---- 127.60 -.20 127.80 1900 ---- ---- ---- ---- 129.30 -.10 129.40 1905 ---- ---- ---- ---- 131.00 -.10 131.10 1910 ---- ---- ---- ---- 132.70 -.20 132.90 1915 ---- ---- ---- ---- 134.50 -.10 134.60 1920 ---- ---- ---- ---- 136.30 -.10 136.40 1925 ---- ---- ---- ---- 138.10 -.20 138.30 1930 ---- ---- ---- ---- 140.00 -.10 140.10 1935 ---- ---- ---- ---- 141.90 -.10 142.00 1940 ---- ---- ---- ---- 143.80 -.20 144.00 1945 ---- ---- ---- ---- 145.80 -.20 146.00 1950 ---- ---- ---- ---- 147.80 -.20 148.00 1955 ---- ---- ---- ---- 149.90 -.10 150.00 1960 ---- ---- ---- ---- 152.00 -.10 152.10 1965 ---- ---- ---- ---- 154.10 -.10 154.20 1970 ---- ---- ---- ---- 156.20 -.20 156.40 1975 ---- ---- ---- ---- 158.40 -.20 158.60 1980 ---- ---- ---- ---- 160.60 -.20 160.80 1985 ---- ---- ---- ---- 162.90 -.10 163.00 1990 ---- ---- ---- ---- 165.10 -.20 165.30 1995 ---- ---- ---- ---- 167.40 -.20 167.60 2000 ---- ---- ---- ---- 169.70 -.20 169.90 2005 ---- ---- ---- ---- 172.10 -.20 172.30 2010 ---- ---- ---- ---- 174.50 -.10 174.60 2015 ---- ---- ---- ---- 176.90 -.10 177.00 2020 ---- ---- ---- ---- 179.30 -.20 179.50 2025 ---- ---- ---- ---- 181.70 -.20 181.90 2030 ---- ---- ---- ---- 184.10 -.20 184.30 2035 ---- ---- ---- ---- 186.60 -.20 186.80 2040 ---- ---- ---- ---- 189.10 -.20 189.30 2045 ---- ---- ---- ---- 191.60 -.20 191.80 2050 ---- ---- ---- ---- 194.10 -.20 194.30 2055 ---- ---- ---- ---- 196.60 -.20 196.80 2060 ---- ---- ---- ---- 199.20 -.20 199.40 2065 ---- ---- ---- ---- 201.80 -.20 202.00 2070 ---- ---- ---- ---- 204.40 -.20 204.60 2075 ---- ---- ---- ---- 207.10 -.20 207.30 2080 ---- ---- ---- ---- 209.70 -.20 209.90 2085 ---- ---- ---- ---- 212.50 -.20 212.70 2090 ---- ---- ---- ---- 215.20 -.20 215.40 2095 ---- ---- ---- ---- 218.00 -.20 218.20 2100 ---- ---- ---- ---- 220.90 -.20 221.10 2105 ---- ---- ---- ---- 223.70 -.30 224.00 2110 ---- ---- ---- ---- 226.70 -.20 226.90 2115 ---- ---- ---- ---- 229.60 -.20 229.80 2120 ---- ---- ---- ---- 232.60 -.20 232.80 2125 ---- ---- ---- ---- 235.60 -.30 235.90 2130 ---- ---- ---- ---- 238.70 -.20 238.90 2135 ---- ---- ---- ---- 241.80 -.20 242.00 2140 ---- ---- ---- ---- 244.90 -.30 245.20 2145 ---- ---- ---- ---- 248.10 -.20 248.30 2150 ---- ---- ---- ---- 251.30 -.20 251.50 2155 ---- ---- ---- ---- 254.50 -.20 254.70 2160 ---- ---- ---- ---- 257.70 -.30 258.00 2165 ---- ---- ---- ---- 261.00 -.20 261.20 2170 ---- ---- ---- ---- 264.30 -.20 264.50 2175 ---- ---- ---- ---- 267.60 -.30 267.90 2180 ---- ---- ---- ---- 271.00 -.20 271.20 2185 ---- ---- ---- ---- 274.30 -.30 274.60 2190 ---- ---- ---- ---- 277.70 -.30 278.00 2195 ---- ---- ---- ---- 281.20 -.20 281.40 2200 ---- ---- ---- ---- 284.60 -.30 284.90 2205 ---- ---- ---- ---- 288.10 -.20 288.30 2210 ---- ---- ---- ---- 291.60 -.20 291.80 2215 ---- ---- ---- ---- 295.10 -.30 295.40 2220 ---- ---- ---- ---- 298.60 -.30 298.90 2225 ---- ---- ---- ---- 302.20 -.30 302.50 2230 ---- ---- ---- ---- 305.80 -.30 306.10 2235 ---- ---- ---- ---- 309.40 -.30 309.70 2240 ---- ---- ---- ---- 313.00 -.30 313.30 2245 ---- ---- ---- ---- 316.70 -.20 316.90 2250 ---- ---- ---- ---- 320.30 -.30 320.60 2255 ---- ---- ---- ---- 324.00 -.30 324.30 2260 ---- ---- ---- ---- 327.70 -.30 328.00 2265 ---- ---- ---- ---- 331.40 -.30 331.70 2270 ---- ---- ---- ---- 335.20 -.30 335.50 2275 ---- ---- ---- ---- 338.90 -.30 339.20 2280 ---- ---- ---- ---- 342.70 -.30 343.00 2285 ---- ---- ---- ---- 346.50 -.30 346.80 2290 ---- ---- ---- ---- 350.30 -.30 350.60 2295 ---- ---- ---- ---- 354.10 -.30 354.40 2300 ---- ---- ---- ---- 357.90 -.30 358.20 2305 ---- ---- ---- ---- 361.80 -.30 362.10 2310 ---- ---- ---- ---- 365.60 -.30 365.90 2315 ---- ---- ---- ---- 369.50 -.30 369.80 2320 ---- ---- ---- ---- 373.40 -.30 373.70 2325 ---- ---- ---- ---- 377.30 -.30 377.60 2330 ---- ---- ---- ---- 381.20 -.30 381.50 2335 ---- ---- ---- ---- 385.10 -.30 385.40 2340 ---- ---- ---- ---- 389.00 -.40 389.40 2345 ---- ---- ---- ---- 393.00 -.30 393.30 2350 ---- ---- ---- ---- 396.90 -.40 397.30 2355 ---- ---- ---- ---- 400.90 -.30 401.20 2360 ---- ---- ---- ---- 404.80 -.40 405.20 2365 ---- ---- ---- ---- 408.80 -.40 409.20 2370 ---- ---- ---- ---- 412.80 -.40 413.20 2375 ---- ---- ---- ---- 416.80 -.40 417.20 2380 ---- ---- ---- ---- 420.80 -.40 421.20 2385 ---- ---- ---- ---- 424.90 -.30 425.20 2390 ---- ---- ---- ---- 428.90 -.40 429.30 2400 ---- ---- ---- ---- 437.00 -.30 437.30 2410 ---- ---- ---- ---- 445.10 -.40 445.50 2420 ---- ---- ---- ---- 453.30 -.40 453.70 2425 ---- ---- ---- ---- 457.40 -.40 457.80 2430 ---- ---- ---- ---- 461.50 -.40 461.90 2440 ---- ---- ---- ---- 469.70 -.40 470.10 2450 ---- ---- ---- ---- 478.00 -.40 478.40 2460 ---- ---- ---- ---- 486.30 -.40 486.70 2470 ---- ---- ---- ---- 494.60 -.40 495.00 2475 ---- ---- ---- ---- 498.80 -.40 499.20 2480 ---- ---- ---- ---- 503.00 -.40 503.40 2500 ---- ---- ---- ---- 519.80 -.50 520.30 2525 ---- ---- ---- ---- 541.10 -.40 541.50 2550 ---- ---- ---- ---- 562.50 -.40 562.90 2575 ---- ---- ---- ---- 584.00 -.50 584.50 2600 ---- ---- ---- ---- 605.70 -.50 606.20 2625 ---- ---- ---- ---- 627.60 -.50 628.10 2650 ---- ---- ---- ---- 649.60 -.50 650.10 2675 ---- ---- ---- ---- 671.80 -.50 672.30 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 29.40 -.10 29.50 1350 ---- ---- ---- ---- 32.10 -.10 32.20 1375 ---- ---- ---- ---- 34.90 -.10 35.00 1400 ---- ---- ---- ---- 38.00 UNCH 38.00 1425 ---- ---- ---- ---- 41.20 -.10 41.30 1450 ---- ---- ---- ---- 44.60 -.10 44.70 1475 ---- ---- ---- ---- 48.20 -.10 48.30 1500 ---- ---- ---- ---- 52.00 -.10 52.10 1520 ---- ---- ---- ---- 55.20 -.10 55.30 1525 ---- ---- ---- ---- 56.00 -.10 56.10 1530 ---- ---- ---- ---- 56.80 -.20 57.00 1540 ---- ---- ---- ---- 58.50 -.20 58.70 1550 ---- ---- ---- ---- 60.30 -.10 60.40 1560 ---- ---- ---- ---- 62.00 -.10 62.10 1570 ---- ---- ---- ---- 63.80 -.10 63.90 1575 ---- ---- ---- ---- 64.70 -.10 64.80 1580 ---- ---- ---- ---- 65.60 -.20 65.80 1590 ---- ---- ---- ---- 67.50 -.10 67.60 1600 ---- ---- ---- ---- 69.40 -.10 69.50 1610 ---- ---- ---- ---- 71.30 -.10 71.40 1615 ---- ---- ---- ---- 72.30 -.10 72.40 1620 ---- ---- ---- ---- 73.30 -.10 73.40 1625 ---- ---- ---- ---- 74.20 -.20 74.40 1630 ---- ---- ---- ---- 75.20 -.20 75.40 1635 ---- ---- ---- ---- 76.20 -.20 76.40 1640 ---- ---- ---- ---- 77.30 -.10 77.40 1645 ---- ---- ---- ---- 78.30 -.10 78.40 1650 ---- ---- ---- ---- 79.30 -.20 79.50 1655 ---- ---- ---- ---- 80.30 -.20 80.50 1660 ---- ---- ---- ---- 81.40 -.10 81.50 1665 ---- ---- ---- ---- 82.40 -.20 82.60 1670 ---- ---- ---- ---- 83.50 -.10 83.60 1675 ---- ---- ---- ---- 84.50 -.20 84.70 1680 ---- ---- ---- ---- 85.60 -.20 85.80 1685 ---- ---- ---- ---- 86.70 -.10 86.80 1690 ---- ---- ---- ---- 87.70 -.20 87.90 1695 ---- ---- ---- ---- 88.80 -.20 89.00 1700 ---- ---- ---- ---- 89.90 -.20 90.10 1705 ---- ---- ---- ---- 91.00 -.20 91.20 1710 ---- ---- ---- ---- 92.10 -.20 92.30 1715 ---- ---- ---- ---- 93.20 -.20 93.40 1720 ---- ---- ---- ---- 94.30 -.20 94.50 1725 ---- ---- ---- ---- 95.50 -.10 95.60 1730 ---- ---- ---- ---- 96.60 -.20 96.80 1735 ---- ---- ---- ---- 97.70 -.20 97.90 1740 ---- ---- ---- ---- 98.80 -.20 99.00 1745 ---- ---- ---- ---- 100.00 -.20 100.20 1750 ---- ---- ---- ---- 101.10 -.20 101.30 1755 ---- ---- ---- ---- 102.30 -.20 102.50 1760 ---- ---- ---- ---- 103.40 -.20 103.60 1765 ---- ---- ---- ---- 104.60 -.20 104.80 1770 ---- ---- ---- ---- 105.70 -.20 105.90 1775 ---- ---- ---- ---- 106.90 -.20 107.10 1780 ---- ---- ---- ---- 108.10 -.20 108.30 1785 ---- ---- ---- ---- 109.30 -.20 109.50 1790 ---- ---- ---- ---- 110.50 -.20 110.70 1795 ---- ---- ---- ---- 111.70 -.20 111.90 1800 ---- ---- ---- ---- 112.90 -.20 113.10 1805 ---- ---- ---- ---- 114.10 -.30 114.40 1810 ---- ---- ---- ---- 115.40 -.20 115.60 1815 ---- ---- ---- ---- 116.60 -.30 116.90 1820 ---- ---- ---- ---- 117.90 -.20 118.10 1825 ---- ---- ---- ---- 119.20 -.20 119.40 1830 ---- ---- ---- ---- 120.50 -.20 120.70 1835 ---- ---- ---- ---- 121.80 -.30 122.10 1840 ---- ---- ---- ---- 123.20 -.20 123.40 1845 ---- ---- ---- ---- 124.50 -.30 124.80 1850 ---- ---- ---- ---- 125.90 -.20 126.10 1855 ---- ---- ---- ---- 127.30 -.20 127.50 1860 ---- ---- ---- ---- 128.70 -.20 128.90 1865 ---- ---- ---- ---- 130.20 -.20 130.40 1870 ---- ---- ---- ---- 131.60 -.30 131.90 1875 ---- ---- ---- ---- 133.10 -.20 133.30 1880 ---- ---- ---- ---- 134.60 -.30 134.90 1885 ---- ---- ---- ---- 136.20 -.20 136.40 1890 ---- ---- ---- ---- 137.70 -.30 138.00 1895 ---- ---- ---- ---- 139.30 -.30 139.60 1900 ---- ---- ---- ---- 140.90 -.30 141.20 1905 ---- ---- ---- ---- 142.60 -.20 142.80 1910 ---- ---- ---- ---- 144.30 -.20 144.50 1915 ---- ---- ---- ---- 146.00 -.20 146.20 1920 ---- ---- ---- ---- 147.70 -.30 148.00 1925 ---- ---- ---- ---- 149.50 -.20 149.70 1930 ---- ---- ---- ---- 151.30 -.30 151.60 1935 ---- ---- ---- ---- 153.10 -.30 153.40 1940 ---- ---- ---- ---- 155.00 -.30 155.30 1945 ---- ---- ---- ---- 157.00 -.20 157.20 1950 ---- ---- ---- ---- 158.90 -.30 159.20 1955 ---- ---- ---- ---- 160.90 -.30 161.20 1960 ---- ---- ---- ---- 162.90 -.30 163.20 1965 ---- ---- ---- ---- 165.00 -.30 165.30 1970 ---- ---- ---- ---- 167.10 -.30 167.40 1975 ---- ---- ---- ---- 169.20 -.30 169.50 1980 ---- ---- ---- ---- 171.40 -.30 171.70 1985 ---- ---- ---- ---- 173.60 -.30 173.90 1990 ---- ---- ---- ---- 175.80 -.30 176.10 1995 ---- ---- ---- ---- 178.10 -.30 178.40 2000 ---- ---- ---- ---- 180.40 -.30 180.70 2005 ---- ---- ---- ---- 182.70 -.30 183.00 2010 ---- ---- ---- ---- 185.00 -.30 185.30 2015 ---- ---- ---- ---- 187.40 -.30 187.70 2020 ---- ---- ---- ---- 189.70 -.40 190.10 2025 ---- ---- ---- ---- 192.10 -.40 192.50 2030 ---- ---- ---- ---- 194.60 -.30 194.90 2035 ---- ---- ---- ---- 197.00 -.30 197.30 2040 ---- ---- ---- ---- 199.40 -.40 199.80 2045 ---- ---- ---- ---- 201.90 -.30 202.20 2050 ---- ---- ---- ---- 204.40 -.30 204.70 2055 ---- ---- ---- ---- 206.90 -.30 207.20 2060 ---- ---- ---- ---- 209.40 -.30 209.70 2065 ---- ---- ---- ---- 211.90 -.40 212.30 2070 ---- ---- ---- ---- 214.50 -.30 214.80 2075 ---- ---- ---- ---- 217.10 -.30 217.40 2080 ---- ---- ---- ---- 219.70 -.30 220.00 2085 ---- ---- ---- ---- 222.30 -.40 222.70 2090 ---- ---- ---- ---- 225.00 -.40 225.40 2095 ---- ---- ---- ---- 227.70 -.40 228.10 2100 ---- ---- ---- ---- 230.50 -.30 230.80 2105 ---- ---- ---- ---- 233.30 -.30 233.60 2110 ---- ---- ---- ---- 236.10 -.40 236.50 2115 ---- ---- ---- ---- 239.00 -.30 239.30 2120 ---- ---- ---- ---- 241.90 -.40 242.30 2125 ---- ---- ---- ---- 244.80 -.40 245.20 2130 ---- ---- ---- ---- 247.80 -.40 248.20 2135 ---- ---- ---- ---- 250.90 -.30 251.20 2140 ---- ---- ---- ---- 253.90 -.40 254.30 2145 ---- ---- ---- ---- 257.00 -.40 257.40 2150 ---- ---- ---- ---- 260.10 -.40 260.50 2155 ---- ---- ---- ---- 263.30 -.40 263.70 2160 ---- ---- ---- ---- 266.50 -.40 266.90 2165 ---- ---- ---- ---- 269.70 -.40 270.10 2170 ---- ---- ---- ---- 272.90 -.40 273.30 2175 ---- ---- ---- ---- 276.20 -.40 276.60 2180 ---- ---- ---- ---- 279.50 -.40 279.90 2185 ---- ---- ---- ---- 282.80 -.40 283.20 2190 ---- ---- ---- ---- 286.10 -.50 286.60 2195 ---- ---- ---- ---- 289.50 -.40 289.90 2200 ---- ---- ---- ---- 292.90 -.40 293.30 2205 ---- ---- ---- ---- 296.30 -.40 296.70 2210 ---- ---- ---- ---- 299.80 -.40 300.20 2215 ---- ---- ---- ---- 303.20 -.50 303.70 2220 ---- ---- ---- ---- 306.70 -.50 307.20 2225 ---- ---- ---- ---- 310.20 -.50 310.70 2230 ---- ---- ---- ---- 313.80 -.40 314.20 2235 ---- ---- ---- ---- 317.30 -.50 317.80 2240 ---- ---- ---- ---- 320.90 -.50 321.40 2245 ---- ---- ---- ---- 324.50 -.50 325.00 2250 ---- ---- ---- ---- 328.10 -.50 328.60 2255 ---- ---- ---- ---- 331.70 -.50 332.20 2260 ---- ---- ---- ---- 335.40 -.50 335.90 2265 ---- ---- ---- ---- 339.10 -.50 339.60 2270 ---- ---- ---- ---- 342.80 -.50 343.30 2275 ---- ---- ---- ---- 346.50 -.50 347.00 2280 ---- ---- ---- ---- 350.20 -.50 350.70 2285 ---- ---- ---- ---- 354.00 -.40 354.40 2290 ---- ---- ---- ---- 357.70 -.50 358.20 2295 ---- ---- ---- ---- 361.50 -.50 362.00 2300 ---- ---- ---- ---- 365.30 -.50 365.80 2305 ---- ---- ---- ---- 369.10 -.50 369.60 2310 ---- ---- ---- ---- 372.90 -.50 373.40 2315 ---- ---- ---- ---- 376.70 -.60 377.30 2320 ---- ---- ---- ---- 380.60 -.50 381.10 2325 ---- ---- ---- ---- 384.40 -.60 385.00 2330 ---- ---- ---- ---- 388.30 -.50 388.80 2335 ---- ---- ---- ---- 392.20 -.50 392.70 2340 ---- ---- ---- ---- 396.10 -.50 396.60 2345 ---- ---- ---- ---- 400.00 -.50 400.50 2350 ---- ---- ---- ---- 403.90 -.50 404.40 2355 ---- ---- ---- ---- 407.80 -.60 408.40 2360 ---- ---- ---- ---- 411.80 -.50 412.30 2365 ---- ---- ---- ---- 415.70 -.60 416.30 2370 ---- ---- ---- ---- 419.70 -.50 420.20 2375 ---- ---- ---- ---- 423.60 -.60 424.20 2380 ---- ---- ---- ---- 427.60 -.60 428.20 2385 ---- ---- ---- ---- 431.60 -.60 432.20 2390 ---- ---- ---- ---- 435.60 -.60 436.20 2395 ---- ---- ---- ---- 439.60 -.60 440.20 2400 ---- ---- ---- ---- 443.60 -.60 444.20 2410 ---- ---- ---- ---- 451.60 -.60 452.20 2420 ---- ---- ---- ---- 459.70 -.60 460.30 2425 ---- ---- ---- ---- 463.80 -.60 464.40 2430 ---- ---- ---- ---- 467.90 -.60 468.50 2440 ---- ---- ---- ---- 476.00 -.60 476.60 2450 ---- ---- ---- ---- 484.20 -.60 484.80 2460 ---- ---- ---- ---- 492.40 -.60 493.00 2470 ---- ---- ---- ---- 500.70 -.60 501.30 2475 ---- ---- ---- ---- 504.80 -.70 505.50 2480 ---- ---- ---- ---- 509.00 -.60 509.60 2490 ---- ---- ---- ---- 517.30 -.60 517.90 2500 ---- ---- ---- ---- 525.60 -.70 526.30 2525 ---- ---- ---- ---- 546.60 -.70 547.30 2550 ---- ---- ---- ---- 567.80 -.70 568.50 2575 ---- ---- ---- ---- 589.20 -.70 589.90 2600 ---- ---- ---- ---- 610.70 -.70 611.40 2625 ---- ---- ---- ---- 632.40 -.70 633.10 2650 ---- ---- ---- ---- 654.20 -.70 654.90 2675 ---- ---- ---- ---- 676.10 -.80 676.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 47.10 -.10 47.20 1375 ---- ---- ---- ---- 50.10 -.10 50.20 1400 ---- ---- ---- ---- 53.10 -.20 53.30 1425 ---- ---- ---- ---- 56.40 -.10 56.50 1450 ---- ---- ---- ---- 59.70 -.10 59.80 1475 ---- ---- ---- ---- 63.20 -.10 63.30 1500 ---- ---- ---- ---- 66.80 -.10 66.90 1525 ---- ---- ---- ---- 70.50 -.20 70.70 1530 ---- ---- ---- ---- 71.30 -.20 71.50 1540 ---- ---- ---- ---- 72.80 -.20 73.00 1550 ---- ---- ---- ---- 74.40 -.20 74.60 1560 ---- ---- ---- ---- 76.00 -.20 76.20 1570 ---- ---- ---- ---- 77.70 -.20 77.90 1575 ---- ---- ---- ---- 78.50 -.20 78.70 1580 ---- ---- ---- ---- 79.30 -.20 79.50 1590 ---- ---- ---- ---- 81.00 -.20 81.20 1600 ---- ---- ---- ---- 82.70 -.20 82.90 1610 ---- ---- ---- ---- 84.40 -.20 84.60 1620 ---- ---- ---- ---- 86.20 -.20 86.40 1625 ---- ---- ---- ---- 87.10 -.20 87.30 1630 ---- ---- ---- ---- 88.00 -.20 88.20 1635 ---- ---- ---- ---- 88.90 -.20 89.10 1640 ---- ---- ---- ---- 89.80 -.20 90.00 1645 ---- ---- ---- ---- 90.70 -.20 90.90 1650 ---- ---- ---- ---- 91.60 -.30 91.90 1655 ---- ---- ---- ---- 92.60 -.20 92.80 1660 ---- ---- ---- ---- 93.50 -.20 93.70 1665 ---- ---- ---- ---- 94.40 -.30 94.70 1670 ---- ---- ---- ---- 95.40 -.20 95.60 1675 ---- ---- ---- ---- 96.40 -.20 96.60 1680 ---- ---- ---- ---- 97.30 -.30 97.60 1685 ---- ---- ---- ---- 98.30 -.20 98.50 1690 ---- ---- ---- ---- 99.30 -.20 99.50 1695 ---- ---- ---- ---- 100.30 -.20 100.50 1700 ---- ---- ---- ---- 101.30 -.20 101.50 1705 ---- ---- ---- ---- 102.30 -.20 102.50 1710 ---- ---- ---- ---- 103.30 -.20 103.50 1715 ---- ---- ---- ---- 104.30 -.30 104.60 1720 ---- ---- ---- ---- 105.30 -.30 105.60 1725 ---- ---- ---- ---- 106.40 -.20 106.60 1730 ---- ---- ---- ---- 107.40 -.30 107.70 1735 ---- ---- ---- ---- 108.50 -.20 108.70 1740 ---- ---- ---- ---- 109.50 -.30 109.80 1745 ---- ---- ---- ---- 110.60 -.30 110.90 1750 ---- ---- ---- ---- 111.70 -.20 111.90 1755 ---- ---- ---- ---- 112.70 -.30 113.00 1760 ---- ---- ---- ---- 113.80 -.30 114.10 1765 ---- ---- ---- ---- 114.90 -.30 115.20 1770 ---- ---- ---- ---- 116.10 -.20 116.30 1775 ---- ---- ---- ---- 117.20 -.30 117.50 1780 ---- ---- ---- ---- 118.30 -.30 118.60 1785 ---- ---- ---- ---- 119.40 -.30 119.70 1790 ---- ---- ---- ---- 120.60 -.30 120.90 1795 ---- ---- ---- ---- 121.70 -.30 122.00 1800 ---- ---- ---- ---- 122.90 -.30 123.20 1805 ---- ---- ---- ---- 124.10 -.30 124.40 1810 ---- ---- ---- ---- 125.30 -.30 125.60 1815 ---- ---- ---- ---- 126.50 -.30 126.80 1820 ---- ---- ---- ---- 127.70 -.30 128.00 1825 ---- ---- ---- ---- 128.90 -.30 129.20 1830 ---- ---- ---- ---- 130.20 -.30 130.50 1835 ---- ---- ---- ---- 131.40 -.40 131.80 1840 ---- ---- ---- ---- 132.70 -.30 133.00 1845 ---- ---- ---- ---- 134.00 -.30 134.30 1850 ---- ---- ---- ---- 135.30 -.40 135.70 1855 ---- ---- ---- ---- 136.70 -.30 137.00 1860 ---- ---- ---- ---- 138.00 -.40 138.40 1865 ---- ---- ---- ---- 139.40 -.30 139.70 1870 ---- ---- ---- ---- 140.80 -.30 141.10 1875 ---- ---- ---- ---- 142.20 -.30 142.50 1880 ---- ---- ---- ---- 143.60 -.40 144.00 1885 ---- ---- ---- ---- 145.10 -.30 145.40 1890 ---- ---- ---- ---- 146.60 -.30 146.90 1895 ---- ---- ---- ---- 148.10 -.30 148.40 1900 ---- ---- ---- ---- 149.60 -.40 150.00 1905 ---- ---- ---- ---- 151.20 -.30 151.50 1910 ---- ---- ---- ---- 152.80 -.30 153.10 1915 ---- ---- ---- ---- 154.40 -.30 154.70 1920 ---- ---- ---- ---- 156.00 -.40 156.40 1925 ---- ---- ---- ---- 157.70 -.30 158.00 1930 ---- ---- ---- ---- 159.40 -.30 159.70 1935 ---- ---- ---- ---- 161.10 -.40 161.50 1940 ---- ---- ---- ---- 162.90 -.30 163.20 1945 ---- ---- ---- ---- 164.70 -.30 165.00 1950 ---- ---- ---- ---- 166.50 -.40 166.90 1955 ---- ---- ---- ---- 168.30 -.40 168.70 1960 ---- ---- ---- ---- 170.20 -.40 170.60 1965 ---- ---- ---- ---- 172.10 -.40 172.50 1970 ---- ---- ---- ---- 174.10 -.40 174.50 1975 ---- ---- ---- ---- 176.10 -.40 176.50 1980 ---- ---- ---- ---- 178.10 -.40 178.50 1985 ---- ---- ---- ---- 180.20 -.40 180.60 1990 ---- ---- ---- ---- 182.30 -.40 182.70 1995 ---- ---- ---- ---- 184.40 -.50 184.90 2000 ---- ---- ---- ---- 186.60 -.40 187.00 2005 ---- ---- ---- ---- 188.80 -.40 189.20 2010 ---- ---- ---- ---- 191.00 -.50 191.50 2015 ---- ---- ---- ---- 193.30 -.40 193.70 2020 ---- ---- ---- ---- 195.60 -.40 196.00 2025 ---- ---- ---- ---- 197.90 -.40 198.30 2030 ---- ---- ---- ---- 200.20 -.40 200.60 2035 ---- ---- ---- ---- 202.60 -.40 203.00 2040 ---- ---- ---- ---- 204.90 -.50 205.40 2045 ---- ---- ---- ---- 207.30 -.50 207.80 2050 ---- ---- ---- ---- 209.70 -.50 210.20 2055 ---- ---- ---- ---- 212.20 -.40 212.60 2060 ---- ---- ---- ---- 214.60 -.50 215.10 2065 ---- ---- ---- ---- 217.10 -.50 217.60 2070 ---- ---- ---- ---- 219.60 -.40 220.00 2075 ---- ---- ---- ---- 222.10 -.40 222.50 2080 ---- ---- ---- ---- 224.60 -.40 225.00 2085 ---- ---- ---- ---- 227.10 -.50 227.60 2090 ---- ---- ---- ---- 229.60 -.50 230.10 2095 ---- ---- ---- ---- 232.20 -.50 232.70 2100 ---- ---- ---- ---- 234.80 -.50 235.30 2105 ---- ---- ---- ---- 237.40 -.50 237.90 2110 ---- ---- ---- ---- 240.10 -.50 240.60 2115 ---- ---- ---- ---- 242.80 -.50 243.30 2120 ---- ---- ---- ---- 245.50 -.50 246.00 2125 ---- ---- ---- ---- 248.30 -.50 248.80 2130 ---- ---- ---- ---- 251.10 -.50 251.60 2135 ---- ---- ---- ---- 253.90 -.50 254.40 2140 ---- ---- ---- ---- 256.80 -.50 257.30 2145 ---- ---- ---- ---- 259.70 -.60 260.30 2150 ---- ---- ---- ---- 262.70 -.50 263.20 2155 ---- ---- ---- ---- 265.70 -.50 266.20 2160 ---- ---- ---- ---- 268.70 -.60 269.30 2165 ---- ---- ---- ---- 271.80 -.60 272.40 2170 ---- ---- ---- ---- 274.90 -.60 275.50 2175 ---- ---- ---- ---- 278.00 -.60 278.60 2180 ---- ---- ---- ---- 281.20 -.60 281.80 2185 ---- ---- ---- ---- 284.40 -.60 285.00 2190 ---- ---- ---- ---- 287.60 -.60 288.20 2195 ---- ---- ---- ---- 290.90 -.60 291.50 2200 ---- ---- ---- ---- 294.20 -.60 294.80 2205 ---- ---- ---- ---- 297.50 -.60 298.10 2210 ---- ---- ---- ---- 300.80 -.60 301.40 2215 ---- ---- ---- ---- 304.20 -.60 304.80 2220 ---- ---- ---- ---- 307.60 -.60 308.20 2225 ---- ---- ---- ---- 311.00 -.60 311.60 2230 ---- ---- ---- ---- 314.40 -.60 315.00 2235 ---- ---- ---- ---- 317.90 -.60 318.50 2240 ---- ---- ---- ---- 321.30 -.70 322.00 2245 ---- ---- ---- ---- 324.80 -.70 325.50 2250 ---- ---- ---- ---- 328.40 -.60 329.00 2255 ---- ---- ---- ---- 331.90 -.70 332.60 2260 ---- ---- ---- ---- 335.50 -.60 336.10 2265 ---- ---- ---- ---- 339.10 -.60 339.70 2270 ---- ---- ---- ---- 342.70 -.70 343.40 2275 ---- ---- ---- ---- 346.30 -.70 347.00 2280 ---- ---- ---- ---- 350.00 -.60 350.60 2285 ---- ---- ---- ---- 353.60 -.70 354.30 2290 ---- ---- ---- ---- 357.30 -.70 358.00 2295 ---- ---- ---- ---- 361.00 -.70 361.70 2300 ---- ---- ---- ---- 364.70 -.70 365.40 2305 ---- ---- ---- ---- 368.50 -.70 369.20 2310 ---- ---- ---- ---- 372.20 -.70 372.90 2315 ---- ---- ---- ---- 376.00 -.70 376.70 2320 ---- ---- ---- ---- 379.80 -.70 380.50 2325 ---- ---- ---- ---- 383.60 -.70 384.30 2330 ---- ---- ---- ---- 387.40 -.70 388.10 2335 ---- ---- ---- ---- 391.20 -.80 392.00 2340 ---- ---- ---- ---- 395.10 -.70 395.80 2345 ---- ---- ---- ---- 398.90 -.80 399.70 2350 ---- ---- ---- ---- 402.80 -.70 403.50 2355 ---- ---- ---- ---- 406.70 -.70 407.40 2360 ---- ---- ---- ---- 410.50 -.80 411.30 2365 ---- ---- ---- ---- 414.40 -.80 415.20 2370 ---- ---- ---- ---- 418.40 -.70 419.10 2375 ---- ---- ---- ---- 422.30 -.80 423.10 2380 ---- ---- ---- ---- 426.20 -.80 427.00 2385 ---- ---- ---- ---- 430.10 -.80 430.90 2390 ---- ---- ---- ---- 434.10 -.80 434.90 2400 ---- ---- ---- ---- 442.00 -.80 442.80 2410 ---- ---- ---- ---- 450.00 -.80 450.80 2420 ---- ---- ---- ---- 458.00 -.80 458.80 2425 ---- ---- ---- ---- 462.00 -.80 462.80 2430 ---- ---- ---- ---- 466.00 -.80 466.80 2440 ---- ---- ---- ---- 474.10 -.80 474.90 2450 ---- ---- ---- ---- 482.20 -.80 483.00 2460 ---- ---- ---- ---- 490.30 -.90 491.20 2470 ---- ---- ---- ---- 498.50 -.80 499.30 2475 ---- ---- ---- ---- 502.60 -.80 503.40 2480 ---- ---- ---- ---- 506.70 -.90 507.60 2500 ---- ---- ---- ---- 523.20 -.90 524.10 2525 ---- ---- ---- ---- 543.90 -1.00 544.90 2550 ---- ---- ---- ---- 564.90 -.90 565.80 2575 ---- ---- ---- ---- 586.00 -1.00 587.00 2600 ---- ---- ---- ---- 607.30 -1.00 608.30 2625 ---- ---- ---- ---- 628.80 -1.00 629.80 2650 ---- ---- ---- ---- 650.40 -1.00 651.40 2675 ---- ---- ---- ---- 672.10 -1.10 673.20 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 55.50 -.20 55.70 1375 ---- ---- ---- ---- 58.70 -.10 58.80 1400 ---- ---- ---- ---- 61.90 -.20 62.10 1425 ---- ---- ---- ---- 65.30 -.30 65.60 1450 ---- ---- ---- ---- 68.90 -.20 69.10 1475 ---- ---- ---- ---- 72.50 -.20 72.70 1500 ---- ---- ---- ---- 76.30 -.20 76.50 1525 ---- ---- ---- ---- 80.20 -.30 80.50 1550 ---- ---- ---- ---- 84.20 -.30 84.50 1560 ---- ---- ---- ---- 85.90 -.30 86.20 1570 ---- ---- ---- ---- 87.60 -.30 87.90 1575 ---- ---- ---- ---- 88.40 -.30 88.70 1580 ---- ---- ---- ---- 89.30 -.30 89.60 1590 ---- ---- ---- ---- 91.00 -.30 91.30 1600 ---- ---- ---- ---- 92.80 -.30 93.10 1610 ---- ---- ---- ---- 94.50 -.30 94.80 1620 ---- ---- ---- ---- 96.30 -.30 96.60 1625 ---- ---- ---- ---- 97.20 -.30 97.50 1630 ---- ---- ---- ---- 98.20 -.30 98.50 1640 ---- ---- ---- ---- 100.00 -.30 100.30 1650 ---- ---- ---- ---- 101.90 -.30 102.20 1655 ---- ---- ---- ---- 102.80 -.30 103.10 1660 ---- ---- ---- ---- 103.80 -.30 104.10 1665 ---- ---- ---- ---- 104.70 -.40 105.10 1670 ---- ---- ---- ---- 105.70 -.30 106.00 1675 ---- ---- ---- ---- 106.70 -.30 107.00 1680 ---- ---- ---- ---- 107.70 -.30 108.00 1685 ---- ---- ---- ---- 108.60 -.40 109.00 1690 ---- ---- ---- ---- 109.60 -.40 110.00 1695 ---- ---- ---- ---- 110.60 -.40 111.00 1700 ---- ---- ---- ---- 111.60 -.40 112.00 1705 ---- ---- ---- ---- 112.70 -.30 113.00 1710 ---- ---- ---- ---- 113.70 -.30 114.00 1715 ---- ---- ---- ---- 114.70 -.40 115.10 1720 ---- ---- ---- ---- 115.70 -.40 116.10 1725 ---- ---- ---- ---- 116.80 -.30 117.10 1730 ---- ---- ---- ---- 117.80 -.40 118.20 1735 ---- ---- ---- ---- 118.90 -.30 119.20 1740 ---- ---- ---- ---- 119.90 -.40 120.30 1745 ---- ---- ---- ---- 121.00 -.40 121.40 1750 ---- ---- ---- ---- 122.10 -.40 122.50 1755 ---- ---- ---- ---- 123.20 -.30 123.50 1760 ---- ---- ---- ---- 124.30 -.30 124.60 1765 ---- ---- ---- ---- 125.40 -.30 125.70 1770 ---- ---- ---- ---- 126.50 -.30 126.80 1775 ---- ---- ---- ---- 127.60 -.40 128.00 1780 ---- ---- ---- ---- 128.70 -.40 129.10 1785 ---- ---- ---- ---- 129.80 -.40 130.20 1790 ---- ---- ---- ---- 131.00 -.40 131.40 1795 ---- ---- ---- ---- 132.10 -.40 132.50 1800 ---- ---- ---- ---- 133.30 -.40 133.70 1805 ---- ---- ---- ---- 134.40 -.40 134.80 1810 ---- ---- ---- ---- 135.60 -.40 136.00 1815 ---- ---- ---- ---- 136.80 -.40 137.20 1820 ---- ---- ---- ---- 138.00 -.40 138.40 1825 ---- ---- ---- ---- 139.20 -.40 139.60 1830 ---- ---- ---- ---- 140.40 -.50 140.90 1835 ---- ---- ---- ---- 141.70 -.40 142.10 1840 ---- ---- ---- ---- 142.90 -.50 143.40 1845 ---- ---- ---- ---- 144.20 -.40 144.60 1850 ---- ---- ---- ---- 145.50 -.40 145.90 1855 ---- ---- ---- ---- 146.80 -.40 147.20 1860 ---- ---- ---- ---- 148.10 -.40 148.50 1865 ---- ---- ---- ---- 149.40 -.50 149.90 1870 ---- ---- ---- ---- 150.80 -.40 151.20 1875 ---- ---- ---- ---- 152.20 -.40 152.60 1880 ---- ---- ---- ---- 153.60 -.40 154.00 1885 ---- ---- ---- ---- 155.00 -.40 155.40 1890 ---- ---- ---- ---- 156.40 -.50 156.90 1895 ---- ---- ---- ---- 157.90 -.50 158.40 1900 ---- ---- ---- ---- 159.40 -.40 159.80 1905 ---- ---- ---- ---- 160.90 -.50 161.40 1910 ---- ---- ---- ---- 162.40 -.50 162.90 1915 ---- ---- ---- ---- 164.00 -.50 164.50 1920 ---- ---- ---- ---- 165.60 -.40 166.00 1925 ---- ---- ---- ---- 167.20 -.50 167.70 1930 ---- ---- ---- ---- 168.80 -.50 169.30 1935 ---- ---- ---- ---- 170.50 -.50 171.00 1940 ---- ---- ---- ---- 172.20 -.50 172.70 1945 ---- ---- ---- ---- 173.90 -.50 174.40 1950 ---- ---- ---- ---- 175.70 -.50 176.20 1955 ---- ---- ---- ---- 177.50 -.50 178.00 1960 ---- ---- ---- ---- 179.30 -.50 179.80 1965 ---- ---- ---- ---- 181.20 -.50 181.70 1970 ---- ---- ---- ---- 183.10 -.50 183.60 1975 ---- ---- ---- ---- 185.00 -.50 185.50 1980 ---- ---- ---- ---- 187.00 -.50 187.50 1985 ---- ---- ---- ---- 189.00 -.50 189.50 1990 ---- ---- ---- ---- 191.00 -.50 191.50 1995 ---- ---- ---- ---- 193.10 -.50 193.60 2000 ---- ---- ---- ---- 195.20 -.50 195.70 2005 ---- ---- ---- ---- 197.30 -.60 197.90 2010 ---- ---- ---- ---- 199.50 -.60 200.10 2015 ---- ---- ---- ---- 201.70 -.60 202.30 2020 ---- ---- ---- ---- 203.90 -.60 204.50 2025 ---- ---- ---- ---- 206.20 -.60 206.80 2030 ---- ---- ---- ---- 208.50 -.60 209.10 2035 ---- ---- ---- ---- 210.80 -.60 211.40 2040 ---- ---- ---- ---- 213.10 -.60 213.70 2045 ---- ---- ---- ---- 215.50 -.60 216.10 2050 ---- ---- ---- ---- 217.90 -.60 218.50 2055 ---- ---- ---- ---- 220.30 -.60 220.90 2060 ---- ---- ---- ---- 222.70 -.60 223.30 2065 ---- ---- ---- ---- 225.10 -.60 225.70 2070 ---- ---- ---- ---- 227.60 -.60 228.20 2075 ---- ---- ---- ---- 230.00 -.60 230.60 2080 ---- ---- ---- ---- 232.50 -.60 233.10 2085 ---- ---- ---- ---- 235.00 -.60 235.60 2090 ---- ---- ---- ---- 237.50 -.60 238.10 2095 ---- ---- ---- ---- 240.00 -.70 240.70 2100 ---- ---- ---- ---- 242.50 -.70 243.20 2105 ---- ---- ---- ---- 245.10 -.70 245.80 2110 ---- ---- ---- ---- 247.70 -.70 248.40 2115 ---- ---- ---- ---- 250.30 -.70 251.00 2120 ---- ---- ---- ---- 253.00 -.60 253.60 2125 ---- ---- ---- ---- 255.60 -.70 256.30 2130 ---- ---- ---- ---- 258.40 -.70 259.10 2135 ---- ---- ---- ---- 261.10 -.70 261.80 2140 ---- ---- ---- ---- 263.90 -.70 264.60 2145 ---- ---- ---- ---- 266.80 -.70 267.50 2150 ---- ---- ---- ---- 269.70 -.70 270.40 2155 ---- ---- ---- ---- 272.60 -.70 273.30 2160 ---- ---- ---- ---- 275.60 -.70 276.30 2165 ---- ---- ---- ---- 278.60 -.70 279.30 2170 ---- ---- ---- ---- 281.60 -.70 282.30 2175 ---- ---- ---- ---- 284.70 -.70 285.40 2180 ---- ---- ---- ---- 287.80 -.70 288.50 2185 ---- ---- ---- ---- 290.90 -.80 291.70 2190 ---- ---- ---- ---- 294.10 -.70 294.80 2195 ---- ---- ---- ---- 297.30 -.70 298.00 2200 ---- ---- ---- ---- 300.50 -.80 301.30 2205 ---- ---- ---- ---- 303.70 -.80 304.50 2210 ---- ---- ---- ---- 307.00 -.80 307.80 2215 ---- ---- ---- ---- 310.30 -.80 311.10 2220 ---- ---- ---- ---- 313.70 -.80 314.50 2225 ---- ---- ---- ---- 317.00 -.80 317.80 2230 ---- ---- ---- ---- 320.40 -.80 321.20 2235 ---- ---- ---- ---- 323.80 -.80 324.60 2240 ---- ---- ---- ---- 327.30 -.80 328.10 2245 ---- ---- ---- ---- 330.70 -.80 331.50 2250 ---- ---- ---- ---- 334.20 -.80 335.00 2255 ---- ---- ---- ---- 337.70 -.90 338.60 2260 ---- ---- ---- ---- 341.20 -.90 342.10 2265 ---- ---- ---- ---- 344.80 -.80 345.60 2270 ---- ---- ---- ---- 348.40 -.80 349.20 2275 ---- ---- ---- ---- 351.90 -.90 352.80 2280 ---- ---- ---- ---- 355.60 -.80 356.40 2285 ---- ---- ---- ---- 359.20 -.90 360.10 2290 ---- ---- ---- ---- 362.80 -.90 363.70 2295 ---- ---- ---- ---- 366.50 -.90 367.40 2300 ---- ---- ---- ---- 370.20 -.90 371.10 2305 ---- ---- ---- ---- 373.90 -.90 374.80 2310 ---- ---- ---- ---- 377.60 -.90 378.50 2315 ---- ---- ---- ---- 381.40 -.90 382.30 2320 ---- ---- ---- ---- 385.10 -.90 386.00 2325 ---- ---- ---- ---- 388.90 -.90 389.80 2330 ---- ---- ---- ---- 392.70 -.90 393.60 2335 ---- ---- ---- ---- 396.50 -.90 397.40 2340 ---- ---- ---- ---- 400.30 -.90 401.20 2345 ---- ---- ---- ---- 404.10 -1.00 405.10 2350 ---- ---- ---- ---- 408.00 -.90 408.90 2355 ---- ---- ---- ---- 411.80 -1.00 412.80 2360 ---- ---- ---- ---- 415.70 -.90 416.60 2365 ---- ---- ---- ---- 419.50 -1.00 420.50 2370 ---- ---- ---- ---- 423.40 -1.00 424.40 2375 ---- ---- ---- ---- 427.30 -1.00 428.30 2380 ---- ---- ---- ---- 431.20 -1.00 432.20 2385 ---- ---- ---- ---- 435.20 -1.00 436.20 2390 ---- ---- ---- ---- 439.10 -1.00 440.10 2395 ---- ---- ---- ---- 443.00 -1.00 444.00 2400 ---- ---- ---- ---- 447.00 -1.00 448.00 2410 ---- ---- ---- ---- 454.90 -1.00 455.90 2420 ---- ---- ---- ---- 462.80 -1.10 463.90 2425 ---- ---- ---- ---- 466.80 -1.10 467.90 2430 ---- ---- ---- ---- 470.80 -1.10 471.90 2440 ---- ---- ---- ---- 478.80 -1.10 479.90 2450 ---- ---- ---- ---- 486.90 -1.10 488.00 2460 ---- ---- ---- ---- 495.00 -1.10 496.10 2470 ---- ---- ---- ---- 503.10 -1.10 504.20 2475 ---- ---- ---- ---- 507.20 -1.10 508.30 2480 ---- ---- ---- ---- 511.30 -1.10 512.40 2490 ---- ---- ---- ---- 519.40 -1.20 520.60 2500 ---- ---- ---- ---- 527.70 -1.10 528.80 2525 ---- ---- ---- ---- 548.30 -1.20 549.50 2550 ---- ---- ---- ---- 569.20 -1.20 570.40 2575 ---- ---- ---- ---- 590.20 -1.20 591.40 2600 ---- ---- ---- ---- 611.30 -1.30 612.60 2625 ---- ---- ---- ---- 632.70 -1.20 633.90 2650 ---- ---- ---- ---- 654.10 -1.30 655.40 2675 ---- ---- ---- ---- 675.80 -1.30 677.10 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 67.00 -.20 67.20 1400 ---- ---- ---- ---- 70.40 -.30 70.70 1425 ---- ---- ---- ---- 74.00 -.20 74.20 1450 ---- ---- ---- ---- 77.60 -.30 77.90 1475 ---- ---- ---- ---- 81.40 -.30 81.70 1500 ---- ---- ---- ---- 85.30 -.30 85.60 1525 ---- ---- ---- ---- 89.30 -.30 89.60 1550 ---- ---- ---- ---- 93.40 -.40 93.80 1570 ---- ---- ---- ---- 96.80 -.40 97.20 1575 ---- ---- ---- ---- 97.70 -.30 98.00 1580 ---- ---- ---- ---- 98.60 -.30 98.90 1590 ---- ---- ---- ---- 100.30 -.40 100.70 1600 ---- ---- ---- ---- 102.10 -.30 102.40 1610 ---- ---- ---- ---- 103.90 -.30 104.20 1620 ---- ---- ---- ---- 105.70 -.40 106.10 1625 ---- ---- ---- ---- 106.60 -.40 107.00 1630 ---- ---- ---- ---- 107.50 -.40 107.90 1640 ---- ---- ---- ---- 109.40 -.40 109.80 1650 ---- ---- ---- ---- 111.30 -.40 111.70 1660 ---- ---- ---- ---- 113.20 -.40 113.60 1670 ---- ---- ---- ---- 115.10 -.40 115.50 1675 ---- ---- ---- ---- 116.10 -.40 116.50 1680 ---- ---- ---- ---- 117.00 -.50 117.50 1685 ---- ---- ---- ---- 118.00 -.40 118.40 1690 ---- ---- ---- ---- 119.00 -.40 119.40 1695 ---- ---- ---- ---- 120.00 -.40 120.40 1700 ---- ---- ---- ---- 121.00 -.40 121.40 1705 ---- ---- ---- ---- 122.00 -.50 122.50 1710 ---- ---- ---- ---- 123.00 -.50 123.50 1715 ---- ---- ---- ---- 124.10 -.40 124.50 1720 ---- ---- ---- ---- 125.10 -.40 125.50 1725 ---- ---- ---- ---- 126.10 -.50 126.60 1730 ---- ---- ---- ---- 127.20 -.40 127.60 1735 ---- ---- ---- ---- 128.20 -.50 128.70 1740 ---- ---- ---- ---- 129.30 -.40 129.70 1745 ---- ---- ---- ---- 130.30 -.50 130.80 1750 ---- ---- ---- ---- 131.40 -.40 131.80 1755 ---- ---- ---- ---- 132.40 -.50 132.90 1760 ---- ---- ---- ---- 133.50 -.50 134.00 1765 ---- ---- ---- ---- 134.60 -.50 135.10 1770 ---- ---- ---- ---- 135.70 -.50 136.20 1775 ---- ---- ---- ---- 136.80 -.50 137.30 1780 ---- ---- ---- ---- 137.90 -.50 138.40 1785 ---- ---- ---- ---- 139.00 -.50 139.50 1790 ---- ---- ---- ---- 140.10 -.50 140.60 1795 ---- ---- ---- ---- 141.30 -.50 141.80 1800 ---- ---- ---- ---- 142.40 -.50 142.90 1805 ---- ---- ---- ---- 143.50 -.50 144.00 1810 ---- ---- ---- ---- 144.70 -.50 145.20 1815 ---- ---- ---- ---- 145.80 -.60 146.40 1820 ---- ---- ---- ---- 147.00 -.50 147.50 1825 ---- ---- ---- ---- 148.20 -.50 148.70 1830 ---- ---- ---- ---- 149.40 -.50 149.90 1835 ---- ---- ---- ---- 150.60 -.50 151.10 1840 ---- ---- ---- ---- 151.80 -.50 152.30 1845 ---- ---- ---- ---- 153.00 -.50 153.50 1850 ---- ---- ---- ---- 154.20 -.60 154.80 1855 ---- ---- ---- ---- 155.50 -.50 156.00 1860 ---- ---- ---- ---- 156.70 -.60 157.30 1865 ---- ---- ---- ---- 158.00 -.50 158.50 1870 ---- ---- ---- ---- 159.30 -.50 159.80 1875 ---- ---- ---- ---- 160.60 -.50 161.10 1880 ---- ---- ---- ---- 161.90 -.60 162.50 1885 ---- ---- ---- ---- 163.30 -.50 163.80 1890 ---- ---- ---- ---- 164.60 -.60 165.20 1895 ---- ---- ---- ---- 166.00 -.60 166.60 1900 ---- ---- ---- ---- 167.40 -.60 168.00 1905 ---- ---- ---- ---- 168.80 -.60 169.40 1910 ---- ---- ---- ---- 170.30 -.50 170.80 1915 ---- ---- ---- ---- 171.70 -.60 172.30 1920 ---- ---- ---- ---- 173.20 -.60 173.80 1925 ---- ---- ---- ---- 174.70 -.60 175.30 1930 ---- ---- ---- ---- 176.30 -.60 176.90 1935 ---- ---- ---- ---- 177.80 -.60 178.40 1940 ---- ---- ---- ---- 179.40 -.60 180.00 1945 ---- ---- ---- ---- 181.00 -.70 181.70 1950 ---- ---- ---- ---- 182.70 -.60 183.30 1955 ---- ---- ---- ---- 184.40 -.60 185.00 1960 ---- ---- ---- ---- 186.10 -.60 186.70 1965 ---- ---- ---- ---- 187.80 -.60 188.40 1970 ---- ---- ---- ---- 189.60 -.60 190.20 1975 ---- ---- ---- ---- 191.40 -.60 192.00 1980 ---- ---- ---- ---- 193.20 -.60 193.80 1985 ---- ---- ---- ---- 195.10 -.60 195.70 1990 ---- ---- ---- ---- 197.00 -.60 197.60 1995 ---- ---- ---- ---- 198.90 -.70 199.60 2000 ---- ---- ---- ---- 200.90 -.60 201.50 2005 ---- ---- ---- ---- 202.90 -.70 203.60 2010 ---- ---- ---- ---- 204.90 -.70 205.60 2015 ---- ---- ---- ---- 207.00 -.70 207.70 2020 ---- ---- ---- ---- 209.10 -.70 209.80 2025 ---- ---- ---- ---- 211.30 -.70 212.00 2030 ---- ---- ---- ---- 213.50 -.70 214.20 2035 ---- ---- ---- ---- 215.70 -.70 216.40 2040 ---- ---- ---- ---- 217.90 -.70 218.60 2045 ---- ---- ---- ---- 220.20 -.70 220.90 2050 ---- ---- ---- ---- 222.50 -.70 223.20 2055 ---- ---- ---- ---- 224.80 -.70 225.50 2060 ---- ---- ---- ---- 227.20 -.70 227.90 2065 ---- ---- ---- ---- 229.50 -.80 230.30 2070 ---- ---- ---- ---- 231.90 -.80 232.70 2075 ---- ---- ---- ---- 234.30 -.80 235.10 2080 ---- ---- ---- ---- 236.70 -.80 237.50 2085 ---- ---- ---- ---- 239.20 -.70 239.90 2090 ---- ---- ---- ---- 241.60 -.80 242.40 2095 ---- ---- ---- ---- 244.10 -.80 244.90 2100 ---- ---- ---- ---- 246.60 -.80 247.40 2105 ---- ---- ---- ---- 249.10 -.80 249.90 2110 ---- ---- ---- ---- 251.60 -.80 252.40 2115 ---- ---- ---- ---- 254.10 -.80 254.90 2120 ---- ---- ---- ---- 256.60 -.90 257.50 2125 ---- ---- ---- ---- 259.20 -.80 260.00 2130 ---- ---- ---- ---- 261.80 -.80 262.60 2135 ---- ---- ---- ---- 264.40 -.80 265.20 2140 ---- ---- ---- ---- 267.10 -.80 267.90 2145 ---- ---- ---- ---- 269.70 -.90 270.60 2150 ---- ---- ---- ---- 272.50 -.80 273.30 2155 ---- ---- ---- ---- 275.20 -.90 276.10 2160 ---- ---- ---- ---- 278.00 -.90 278.90 2165 ---- ---- ---- ---- 280.90 -.90 281.80 2170 ---- ---- ---- ---- 283.80 -.80 284.60 2175 ---- ---- ---- ---- 286.70 -.90 287.60 2180 ---- ---- ---- ---- 289.70 -.90 290.60 2185 ---- ---- ---- ---- 292.70 -.90 293.60 2190 ---- ---- ---- ---- 295.70 -.90 296.60 2195 ---- ---- ---- ---- 298.80 -.90 299.70 2200 ---- ---- ---- ---- 301.90 -.90 302.80 2205 ---- ---- ---- ---- 305.00 -1.00 306.00 2210 ---- ---- ---- ---- 308.20 -1.00 309.20 2215 ---- ---- ---- ---- 311.40 -1.00 312.40 2220 ---- ---- ---- ---- 314.70 -.90 315.60 2225 ---- ---- ---- ---- 317.90 -1.00 318.90 2230 ---- ---- ---- ---- 321.20 -1.00 322.20 2235 ---- ---- ---- ---- 324.50 -1.00 325.50 2240 ---- ---- ---- ---- 327.90 -1.00 328.90 2245 ---- ---- ---- ---- 331.20 -1.00 332.20 2250 ---- ---- ---- ---- 334.60 -1.00 335.60 2255 ---- ---- ---- ---- 338.10 -1.00 339.10 2260 ---- ---- ---- ---- 341.50 -1.00 342.50 2265 ---- ---- ---- ---- 345.00 -1.00 346.00 2270 ---- ---- ---- ---- 348.50 -1.00 349.50 2275 ---- ---- ---- ---- 352.00 -1.00 353.00 2280 ---- ---- ---- ---- 355.50 -1.10 356.60 2285 ---- ---- ---- ---- 359.10 -1.00 360.10 2290 ---- ---- ---- ---- 362.70 -1.00 363.70 2295 ---- ---- ---- ---- 366.30 -1.00 367.30 2300 ---- ---- ---- ---- 369.90 -1.00 370.90 2305 ---- ---- ---- ---- 373.50 -1.10 374.60 2310 ---- ---- ---- ---- 377.20 -1.10 378.30 2315 ---- ---- ---- ---- 380.90 -1.10 382.00 2320 ---- ---- ---- ---- 384.60 -1.10 385.70 2325 ---- ---- ---- ---- 388.30 -1.10 389.40 2330 ---- ---- ---- ---- 392.00 -1.10 393.10 2335 ---- ---- ---- ---- 395.70 -1.20 396.90 2340 ---- ---- ---- ---- 399.50 -1.10 400.60 2345 ---- ---- ---- ---- 403.30 -1.10 404.40 2350 ---- ---- ---- ---- 407.10 -1.10 408.20 2355 ---- ---- ---- ---- 410.90 -1.10 412.00 2360 ---- ---- ---- ---- 414.70 -1.20 415.90 2365 ---- ---- ---- ---- 418.50 -1.20 419.70 2370 ---- ---- ---- ---- 422.40 -1.20 423.60 2375 ---- ---- ---- ---- 426.30 -1.10 427.40 2380 ---- ---- ---- ---- 430.10 -1.20 431.30 2385 ---- ---- ---- ---- 434.00 -1.20 435.20 2390 ---- ---- ---- ---- 437.90 -1.20 439.10 2395 ---- ---- ---- ---- 441.80 -1.20 443.00 2400 ---- ---- ---- ---- 445.70 -1.20 446.90 2405 ---- ---- ---- ---- 449.60 -1.30 450.90 2410 ---- ---- ---- ---- 453.60 -1.20 454.80 2415 ---- ---- ---- ---- 457.50 -1.30 458.80 2420 ---- ---- ---- ---- 461.50 -1.20 462.70 2425 ---- ---- ---- ---- 465.40 -1.30 466.70 2430 ---- ---- ---- ---- 469.40 -1.30 470.70 2440 ---- ---- ---- ---- 477.40 -1.20 478.60 2450 ---- ---- ---- ---- 485.30 -1.30 486.60 2460 ---- ---- ---- ---- 493.40 -1.30 494.70 2470 ---- ---- ---- ---- 501.40 -1.40 502.80 2475 ---- ---- ---- ---- 505.50 -1.30 506.80 2480 ---- ---- ---- ---- 509.50 -1.40 510.90 2490 ---- ---- ---- ---- 517.60 -1.40 519.00 2500 ---- ---- ---- ---- 525.80 -1.40 527.20 2510 ---- ---- ---- ---- 534.00 -1.40 535.40 2525 ---- ---- ---- ---- 546.30 -1.40 547.70 2550 ---- ---- ---- ---- 567.00 -1.40 568.40 2575 ---- ---- ---- ---- 587.90 -1.40 589.30 2600 ---- ---- ---- ---- 608.90 -1.50 610.40 2625 ---- ---- ---- ---- 630.10 -1.50 631.60 2650 ---- ---- ---- ---- 651.40 -1.60 653.00 2675 ---- ---- ---- ---- 672.90 -1.60 674.50 2700 ---- ---- ---- ---- 694.50 -1.60 696.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 79.20 -.30 79.50 1425 ---- ---- ---- ---- 82.90 -.30 83.20 1450 ---- ---- ---- ---- 86.70 -.30 87.00 1475 ---- ---- ---- ---- 90.60 -.40 91.00 1500 ---- ---- ---- ---- 94.60 -.40 95.00 1525 ---- ---- ---- ---- 98.70 -.40 99.10 1550 ---- ---- ---- ---- 103.00 -.40 103.40 1575 ---- ---- ---- ---- 107.30 -.50 107.80 1580 ---- ---- ---- ---- 108.20 -.40 108.60 1590 ---- ---- ---- ---- 110.00 -.40 110.40 1600 ---- ---- ---- ---- 111.80 -.50 112.30 1610 ---- ---- ---- ---- 113.60 -.50 114.10 1620 ---- ---- ---- ---- 115.50 -.40 115.90 1625 ---- ---- ---- ---- 116.40 -.50 116.90 1630 ---- ---- ---- ---- 117.30 -.50 117.80 1640 ---- ---- ---- ---- 119.20 -.50 119.70 1650 ---- ---- ---- ---- 121.10 -.50 121.60 1660 ---- ---- ---- ---- 123.00 -.50 123.50 1670 ---- ---- ---- ---- 125.00 -.50 125.50 1675 ---- ---- ---- ---- 126.00 -.50 126.50 1680 ---- ---- ---- ---- 127.00 -.50 127.50 1685 ---- ---- ---- ---- 128.00 -.50 128.50 1690 ---- ---- ---- ---- 129.00 -.50 129.50 1695 ---- ---- ---- ---- 130.00 -.50 130.50 1700 ---- ---- ---- ---- 131.00 -.50 131.50 1705 ---- ---- ---- ---- 132.00 -.50 132.50 1710 ---- ---- ---- ---- 133.00 -.50 133.50 1715 ---- ---- ---- ---- 134.00 -.60 134.60 1720 ---- ---- ---- ---- 135.10 -.50 135.60 1725 ---- ---- ---- ---- 136.10 -.50 136.60 1730 ---- ---- ---- ---- 137.10 -.60 137.70 1735 ---- ---- ---- ---- 138.20 -.50 138.70 1740 ---- ---- ---- ---- 139.20 -.60 139.80 1745 ---- ---- ---- ---- 140.30 -.60 140.90 1750 ---- ---- ---- ---- 141.40 -.50 141.90 1755 ---- ---- ---- ---- 142.40 -.60 143.00 1760 ---- ---- ---- ---- 143.50 -.60 144.10 1765 ---- ---- ---- ---- 144.60 -.60 145.20 1770 ---- ---- ---- ---- 145.70 -.60 146.30 1775 ---- ---- ---- ---- 146.80 -.60 147.40 1780 ---- ---- ---- ---- 147.90 -.60 148.50 1785 ---- ---- ---- ---- 149.00 -.60 149.60 1790 ---- ---- ---- ---- 150.10 -.60 150.70 1795 ---- ---- ---- ---- 151.20 -.60 151.80 1800 ---- ---- ---- ---- 152.40 -.60 153.00 1805 ---- ---- ---- ---- 153.50 -.60 154.10 1810 ---- ---- ---- ---- 154.60 -.60 155.20 1815 ---- ---- ---- ---- 155.80 -.60 156.40 1820 ---- ---- ---- ---- 156.90 -.70 157.60 1825 ---- ---- ---- ---- 158.10 -.60 158.70 1830 ---- ---- ---- ---- 159.30 -.60 159.90 1835 ---- ---- ---- ---- 160.40 -.70 161.10 1840 ---- ---- ---- ---- 161.60 -.70 162.30 1845 ---- ---- ---- ---- 162.80 -.70 163.50 1850 ---- ---- ---- ---- 164.00 -.70 164.70 1855 ---- ---- ---- ---- 165.30 -.60 165.90 1860 ---- ---- ---- ---- 166.50 -.70 167.20 1865 ---- ---- ---- ---- 167.80 -.60 168.40 1870 ---- ---- ---- ---- 169.00 -.70 169.70 1875 ---- ---- ---- ---- 170.30 -.70 171.00 1880 ---- ---- ---- ---- 171.60 -.70 172.30 1885 ---- ---- ---- ---- 172.90 -.70 173.60 1890 ---- ---- ---- ---- 174.20 -.70 174.90 1895 ---- ---- ---- ---- 175.60 -.60 176.20 1900 ---- ---- ---- ---- 176.90 -.70 177.60 1905 ---- ---- ---- ---- 178.30 -.70 179.00 1910 ---- ---- ---- ---- 179.70 -.70 180.40 1915 ---- ---- ---- ---- 181.10 -.70 181.80 1920 ---- ---- ---- ---- 182.60 -.70 183.30 1925 ---- ---- ---- ---- 184.00 -.80 184.80 1930 ---- ---- ---- ---- 185.50 -.70 186.20 1935 ---- ---- ---- ---- 187.00 -.80 187.80 1940 ---- ---- ---- ---- 188.60 -.70 189.30 1945 ---- ---- ---- ---- 190.20 -.70 190.90 1950 ---- ---- ---- ---- 191.70 -.80 192.50 1955 ---- ---- ---- ---- 193.40 -.70 194.10 1960 ---- ---- ---- ---- 195.00 -.80 195.80 1965 ---- ---- ---- ---- 196.70 -.70 197.40 1970 ---- ---- ---- ---- 198.40 -.80 199.20 1975 ---- ---- ---- ---- 200.10 -.80 200.90 1980 ---- ---- ---- ---- 201.90 -.80 202.70 1985 ---- ---- ---- ---- 203.70 -.80 204.50 1990 ---- ---- ---- ---- 205.50 -.80 206.30 1995 ---- ---- ---- ---- 207.40 -.80 208.20 2000 ---- ---- ---- ---- 209.30 -.80 210.10 2005 ---- ---- ---- ---- 211.30 -.80 212.10 2010 ---- ---- ---- ---- 213.30 -.80 214.10 2015 ---- ---- ---- ---- 215.30 -.80 216.10 2020 ---- ---- ---- ---- 217.30 -.80 218.10 2025 ---- ---- ---- ---- 219.40 -.80 220.20 2030 ---- ---- ---- ---- 221.50 -.90 222.40 2035 ---- ---- ---- ---- 223.70 -.80 224.50 2040 ---- ---- ---- ---- 225.90 -.80 226.70 2045 ---- ---- ---- ---- 228.10 -.90 229.00 2050 ---- ---- ---- ---- 230.40 -.80 231.20 2055 ---- ---- ---- ---- 232.60 -.90 233.50 2060 ---- ---- ---- ---- 234.90 -.90 235.80 2065 ---- ---- ---- ---- 237.30 -.90 238.20 2070 ---- ---- ---- ---- 239.60 -.90 240.50 2075 ---- ---- ---- ---- 242.00 -.90 242.90 2080 ---- ---- ---- ---- 244.40 -.90 245.30 2085 ---- ---- ---- ---- 246.80 -.90 247.70 2090 ---- ---- ---- ---- 249.20 -.90 250.10 2095 ---- ---- ---- ---- 251.70 -.90 252.60 2100 ---- ---- ---- ---- 254.10 -1.00 255.10 2105 ---- ---- ---- ---- 256.60 -.90 257.50 2110 ---- ---- ---- ---- 259.10 -.90 260.00 2115 ---- ---- ---- ---- 261.60 -.90 262.50 2120 ---- ---- ---- ---- 264.10 -1.00 265.10 2125 ---- ---- ---- ---- 266.60 -1.00 267.60 2130 ---- ---- ---- ---- 269.20 -.90 270.10 2135 ---- ---- ---- ---- 271.70 -1.00 272.70 2140 ---- ---- ---- ---- 274.30 -1.00 275.30 2145 ---- ---- ---- ---- 276.90 -1.00 277.90 2150 ---- ---- ---- ---- 279.60 -1.00 280.60 2155 ---- ---- ---- ---- 282.30 -1.00 283.30 2160 ---- ---- ---- ---- 285.00 -1.00 286.00 2165 ---- ---- ---- ---- 287.80 -1.00 288.80 2170 ---- ---- ---- ---- 290.60 -1.00 291.60 2175 ---- ---- ---- ---- 293.40 -1.10 294.50 2180 ---- ---- ---- ---- 296.30 -1.10 297.40 2185 ---- ---- ---- ---- 299.30 -1.00 300.30 2190 ---- ---- ---- ---- 302.20 -1.10 303.30 2195 ---- ---- ---- ---- 305.20 -1.10 306.30 2200 ---- ---- ---- ---- 308.30 -1.10 309.40 2205 ---- ---- ---- ---- 311.40 -1.10 312.50 2210 ---- ---- ---- ---- 314.50 -1.10 315.60 2215 ---- ---- ---- ---- 317.70 -1.10 318.80 2220 ---- ---- ---- ---- 320.80 -1.10 321.90 2225 ---- ---- ---- ---- 324.10 -1.10 325.20 2230 ---- ---- ---- ---- 327.30 -1.10 328.40 2235 ---- ---- ---- ---- 330.60 -1.10 331.70 2240 ---- ---- ---- ---- 333.90 -1.10 335.00 2245 ---- ---- ---- ---- 337.20 -1.10 338.30 2250 ---- ---- ---- ---- 340.60 -1.10 341.70 2255 ---- ---- ---- ---- 343.90 -1.20 345.10 2260 ---- ---- ---- ---- 347.30 -1.20 348.50 2265 ---- ---- ---- ---- 350.80 -1.10 351.90 2270 ---- ---- ---- ---- 354.20 -1.20 355.40 2275 ---- ---- ---- ---- 357.70 -1.20 358.90 2280 ---- ---- ---- ---- 361.20 -1.20 362.40 2285 ---- ---- ---- ---- 364.70 -1.20 365.90 2290 ---- ---- ---- ---- 368.30 -1.20 369.50 2295 ---- ---- ---- ---- 371.80 -1.30 373.10 2300 ---- ---- ---- ---- 375.40 -1.30 376.70 2305 ---- ---- ---- ---- 379.00 -1.30 380.30 2310 ---- ---- ---- ---- 382.70 -1.20 383.90 2315 ---- ---- ---- ---- 386.30 -1.30 387.60 2320 ---- ---- ---- ---- 390.00 -1.30 391.30 2325 ---- ---- ---- ---- 393.70 -1.30 395.00 2330 ---- ---- ---- ---- 397.40 -1.30 398.70 2335 ---- ---- ---- ---- 401.10 -1.30 402.40 2340 ---- ---- ---- ---- 404.90 -1.30 406.20 2345 ---- ---- ---- ---- 408.60 -1.30 409.90 2350 ---- ---- ---- ---- 412.40 -1.30 413.70 2355 ---- ---- ---- ---- 416.20 -1.30 417.50 2360 ---- ---- ---- ---- 420.00 -1.30 421.30 2365 ---- ---- ---- ---- 423.80 -1.40 425.20 2370 ---- ---- ---- ---- 427.60 -1.40 429.00 2375 ---- ---- ---- ---- 431.50 -1.40 432.90 2380 ---- ---- ---- ---- 435.40 -1.30 436.70 2385 ---- ---- ---- ---- 439.20 -1.40 440.60 2390 ---- ---- ---- ---- 443.10 -1.40 444.50 2395 ---- ---- ---- ---- 447.00 -1.40 448.40 2400 ---- ---- ---- ---- 450.90 -1.40 452.30 2405 ---- ---- ---- ---- 454.80 -1.40 456.20 2410 ---- ---- ---- ---- 458.70 -1.50 460.20 2415 ---- ---- ---- ---- 462.70 -1.40 464.10 2420 ---- ---- ---- ---- 466.60 -1.50 468.10 2425 ---- ---- ---- ---- 470.60 -1.40 472.00 2430 ---- ---- ---- ---- 474.50 -1.50 476.00 2440 ---- ---- ---- ---- 482.40 -1.50 483.90 2450 ---- ---- ---- ---- 490.40 -1.50 491.90 2460 ---- ---- ---- ---- 498.40 -1.50 499.90 2470 ---- ---- ---- ---- 506.50 -1.50 508.00 2475 ---- ---- ---- ---- 510.50 -1.50 512.00 2480 ---- ---- ---- ---- 514.50 -1.60 516.10 2490 ---- ---- ---- ---- 522.60 -1.60 524.20 2500 ---- ---- ---- ---- 530.80 -1.50 532.30 2510 ---- ---- ---- ---- 538.90 -1.60 540.50 2520 ---- ---- ---- ---- 547.10 -1.60 548.70 2525 ---- ---- ---- ---- 551.20 -1.60 552.80 2550 ---- ---- ---- ---- 571.90 -1.60 573.50 2575 ---- ---- ---- ---- 592.70 -1.70 594.40 2600 ---- ---- ---- ---- 613.60 -1.80 615.40 2625 ---- ---- ---- ---- 634.80 -1.70 636.50 2650 ---- ---- ---- ---- 656.00 -1.80 657.80 2675 ---- ---- ---- ---- 677.50 -1.80 679.30 2700 ---- ---- ---- ---- 699.00 -1.90 700.90 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 125.70 -.60 126.30 1650 ---- ---- ---- ---- 130.40 -.60 131.00 1675 ---- ---- ---- ---- 135.30 -.60 135.90 1700 ---- ---- ---- ---- 140.30 -.60 140.90 1725 ---- ---- ---- ---- 145.40 -.60 146.00 1750 ---- ---- ---- ---- 150.60 -.70 151.30 1775 ---- ---- ---- ---- 156.00 -.70 156.70 1800 ---- ---- ---- ---- 161.50 -.70 162.20 1820 ---- ---- ---- ---- 166.00 -.80 166.80 1825 ---- ---- ---- ---- 167.20 -.70 167.90 1830 ---- ---- ---- ---- 168.30 -.70 169.00 1840 ---- ---- ---- ---- 170.60 -.80 171.40 1850 ---- ---- ---- ---- 173.00 -.70 173.70 1860 ---- ---- ---- ---- 175.30 -.80 176.10 1870 ---- ---- ---- ---- 177.80 -.70 178.50 1875 ---- ---- ---- ---- 179.00 -.80 179.80 1880 ---- ---- ---- ---- 180.20 -.80 181.00 1890 ---- ---- ---- ---- 182.70 -.80 183.50 1900 ---- ---- ---- ---- 185.30 -.80 186.10 1910 ---- ---- ---- ---- 188.00 -.80 188.80 1915 ---- ---- ---- ---- 189.30 -.80 190.10 1920 ---- ---- ---- ---- 190.70 -.80 191.50 1925 ---- ---- ---- ---- 192.10 -.80 192.90 1930 ---- ---- ---- ---- 193.50 -.80 194.30 1935 ---- ---- ---- ---- 194.90 -.80 195.70 1940 ---- ---- ---- ---- 196.30 -.90 197.20 1945 ---- ---- ---- ---- 197.80 -.80 198.60 1950 ---- ---- ---- ---- 199.30 -.80 200.10 1955 ---- ---- ---- ---- 200.80 -.90 201.70 1960 ---- ---- ---- ---- 202.40 -.80 203.20 1965 ---- ---- ---- ---- 203.90 -.90 204.80 1970 ---- ---- ---- ---- 205.50 -.90 206.40 1975 ---- ---- ---- ---- 207.10 -.90 208.00 1980 ---- ---- ---- ---- 208.80 -.90 209.70 1985 ---- ---- ---- ---- 210.50 -.90 211.40 1990 ---- ---- ---- ---- 212.20 -.90 213.10 1995 ---- ---- ---- ---- 213.90 -.90 214.80 2000 ---- ---- ---- ---- 215.70 -.90 216.60 2005 ---- ---- ---- ---- 217.50 -.90 218.40 2010 ---- ---- ---- ---- 219.40 -.90 220.30 2015 ---- ---- ---- ---- 221.30 -.90 222.20 2020 ---- ---- ---- ---- 223.20 -.90 224.10 2025 ---- ---- ---- ---- 225.10 -1.00 226.10 2030 ---- ---- ---- ---- 227.10 -1.00 228.10 2035 ---- ---- ---- ---- 229.10 -1.00 230.10 2040 ---- ---- ---- ---- 231.20 -1.00 232.20 2045 ---- ---- ---- ---- 233.30 -1.00 234.30 2050 ---- ---- ---- ---- 235.40 -1.00 236.40 2055 ---- ---- ---- ---- 237.60 -1.00 238.60 2060 ---- ---- ---- ---- 239.80 -1.00 240.80 2065 ---- ---- ---- ---- 242.10 -.90 243.00 2070 ---- ---- ---- ---- 244.30 -1.00 245.30 2075 ---- ---- ---- ---- 246.60 -1.00 247.60 2080 ---- ---- ---- ---- 248.90 -1.00 249.90 2085 ---- ---- ---- ---- 251.30 -1.00 252.30 2090 ---- ---- ---- ---- 253.60 -1.10 254.70 2095 ---- ---- ---- ---- 256.00 -1.10 257.10 2100 ---- ---- ---- ---- 258.40 -1.10 259.50 2105 ---- ---- ---- ---- 260.80 -1.10 261.90 2110 ---- ---- ---- ---- 263.30 -1.00 264.30 2115 ---- ---- ---- ---- 265.70 -1.10 266.80 2120 ---- ---- ---- ---- 268.20 -1.10 269.30 2125 ---- ---- ---- ---- 270.70 -1.10 271.80 2130 ---- ---- ---- ---- 273.20 -1.10 274.30 2135 ---- ---- ---- ---- 275.70 -1.10 276.80 2140 ---- ---- ---- ---- 278.20 -1.10 279.30 2145 ---- ---- ---- ---- 280.70 -1.10 281.80 2150 ---- ---- ---- ---- 283.30 -1.10 284.40 2155 ---- ---- ---- ---- 285.80 -1.20 287.00 2160 ---- ---- ---- ---- 288.40 -1.20 289.60 2165 ---- ---- ---- ---- 291.10 -1.10 292.20 2170 ---- ---- ---- ---- 293.70 -1.20 294.90 2175 ---- ---- ---- ---- 296.40 -1.20 297.60 2180 ---- ---- ---- ---- 299.20 -1.10 300.30 2185 ---- ---- ---- ---- 301.90 -1.20 303.10 2190 ---- ---- ---- ---- 304.70 -1.20 305.90 2195 ---- ---- ---- ---- 307.60 -1.20 308.80 2200 ---- ---- ---- ---- 310.50 -1.20 311.70 2205 ---- ---- ---- ---- 313.50 -1.20 314.70 2210 ---- ---- ---- ---- 316.40 -1.30 317.70 2215 ---- ---- ---- ---- 319.50 -1.20 320.70 2220 ---- ---- ---- ---- 322.50 -1.30 323.80 2225 ---- ---- ---- ---- 325.60 -1.30 326.90 2230 ---- ---- ---- ---- 328.80 -1.20 330.00 2235 ---- ---- ---- ---- 331.90 -1.30 333.20 2240 ---- ---- ---- ---- 335.10 -1.30 336.40 2245 ---- ---- ---- ---- 338.40 -1.20 339.60 2250 ---- ---- ---- ---- 341.60 -1.30 342.90 2255 ---- ---- ---- ---- 344.90 -1.30 346.20 2260 ---- ---- ---- ---- 348.20 -1.30 349.50 2265 ---- ---- ---- ---- 351.60 -1.30 352.90 2270 ---- ---- ---- ---- 354.90 -1.40 356.30 2275 ---- ---- ---- ---- 358.30 -1.40 359.70 2280 ---- ---- ---- ---- 361.80 -1.30 363.10 2285 ---- ---- ---- ---- 365.20 -1.40 366.60 2290 ---- ---- ---- ---- 368.70 -1.30 370.00 2295 ---- ---- ---- ---- 372.20 -1.30 373.50 2300 ---- ---- ---- ---- 375.70 -1.40 377.10 2305 ---- ---- ---- ---- 379.20 -1.40 380.60 2310 ---- ---- ---- ---- 382.80 -1.40 384.20 2315 ---- ---- ---- ---- 386.40 -1.40 387.80 2320 ---- ---- ---- ---- 390.00 -1.40 391.40 2325 ---- ---- ---- ---- 393.60 -1.50 395.10 2330 ---- ---- ---- ---- 397.30 -1.40 398.70 2335 ---- ---- ---- ---- 400.90 -1.50 402.40 2340 ---- ---- ---- ---- 404.60 -1.50 406.10 2345 ---- ---- ---- ---- 408.30 -1.50 409.80 2350 ---- ---- ---- ---- 412.10 -1.40 413.50 2355 ---- ---- ---- ---- 415.80 -1.50 417.30 2360 ---- ---- ---- ---- 419.60 -1.50 421.10 2365 ---- ---- ---- ---- 423.30 -1.50 424.80 2370 ---- ---- ---- ---- 427.10 -1.50 428.60 2375 ---- ---- ---- ---- 430.90 -1.60 432.50 2380 ---- ---- ---- ---- 434.80 -1.50 436.30 2385 ---- ---- ---- ---- 438.60 -1.50 440.10 2390 ---- ---- ---- ---- 442.40 -1.60 444.00 2395 ---- ---- ---- ---- 446.30 -1.60 447.90 2400 ---- ---- ---- ---- 450.20 -1.60 451.80 2405 ---- ---- ---- ---- 454.10 -1.60 455.70 2410 ---- ---- ---- ---- 458.00 -1.60 459.60 2415 ---- ---- ---- ---- 461.90 -1.60 463.50 2420 ---- ---- ---- ---- 465.80 -1.60 467.40 2425 ---- ---- ---- ---- 469.70 -1.60 471.30 2430 ---- ---- ---- ---- 473.70 -1.60 475.30 2435 ---- ---- ---- ---- 477.60 -1.60 479.20 2440 ---- ---- ---- ---- 481.60 -1.60 483.20 2450 ---- ---- ---- ---- 489.50 -1.70 491.20 2460 ---- ---- ---- ---- 497.50 -1.60 499.10 2470 ---- ---- ---- ---- 505.50 -1.70 507.20 2475 ---- ---- ---- ---- 509.50 -1.70 511.20 2480 ---- ---- ---- ---- 513.50 -1.70 515.20 2490 ---- ---- ---- ---- 521.50 -1.80 523.30 2500 ---- ---- ---- ---- 529.60 -1.80 531.40 2510 ---- ---- ---- ---- 537.80 -1.70 539.50 2520 ---- ---- ---- ---- 545.90 -1.80 547.70 2525 ---- ---- ---- ---- 550.00 -1.80 551.80 2530 ---- ---- ---- ---- 554.10 -1.80 555.90 2540 ---- ---- ---- ---- 562.30 -1.80 564.10 2550 ---- ---- ---- ---- 570.50 -1.90 572.40 2575 ---- ---- ---- ---- 591.30 -1.80 593.10 2600 ---- ---- ---- ---- 612.10 -2.00 614.10 2625 ---- ---- ---- ---- 633.20 -1.90 635.10 2650 ---- ---- ---- ---- 654.40 -2.00 656.40 2675 ---- ---- ---- ---- 675.70 -2.00 677.70 2700 ---- ---- ---- ---- 697.20 -2.10 699.30 2725 ---- ---- ---- ---- 718.80 -2.10 720.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19326 23291 295729 OG1 MAR23 Gold Weekly Friday Option - Week 1 CALL 1640 ---- ---- ---- 193.30A 201.50 ---- ---- 1645 ---- 208.40B 188.30A 208.40B 196.50 -1.00 197.50 1650 ---- 204.60B 182.20A 204.60B 191.50 -1.00 192.50 1655 ---- 198.40B 178.30A 198.40B 186.50 -1.00 187.50 1660 ---- 193.40B 173.30A 193.40B 181.50 -1.00 182.50 1665 ---- 188.40B 168.30A 188.40B 176.50 -1.00 177.50 1670 ---- 183.40B 163.30A 183.40B 171.50 -1.00 172.50 1675 ---- 179.70B 157.30A 179.70B 166.50 -1.00 167.50 1680 ---- 173.40B 153.40A 173.00B 161.50 -1.00 162.50 1685 ---- 168.40B 148.40A 168.40B 156.50 -1.00 157.50 1690 ---- 163.40B 143.30A 163.10B 151.50 -1.00 152.50 1695 ---- 158.40B 138.30A 158.40B 146.50 -1.00 147.50 1700 ---- 154.70B 132.40A 154.70B 141.50 -1.00 142.50 1705 ---- 148.40B 128.20A 148.10B 136.50 -1.10 137.60 1710 ---- 143.40B 123.40A 143.40B 131.50 -1.10 132.60 1715 ---- 138.50B 118.30A 138.50B 126.60 -1.00 127.60 1720 ---- 133.60B 113.30A 133.50B 121.60 -1.00 122.60 1725 ---- 129.80B 107.50A 129.80B 116.60 -1.10 117.70 1730 ---- 123.60B 103.40A 123.50B 111.70 -1.00 112.70 1735 ---- 118.70B 98.50A 118.20B 106.70 -1.10 107.80 1740 ---- 113.80B 93.70A 113.70B 101.80 -1.10 102.90 1745 ---- 108.80B 88.70A 108.50B 96.80 -1.20 98.00 1750 ---- 105.00B 82.90A 105.00B 91.90 -1.20 93.10 1755 ---- 98.90B 78.90A 98.90B 87.00 -1.20 88.20 1760 ---- 94.10B 73.20A 94.00B 82.20 -1.20 83.40 1765 ---- 89.20B 68.40A 89.20B 77.30 -1.30 78.60 1770 ---- 84.30B 63.70A 84.30B 72.50 -1.30 73.80 3 3 1775 ---- 80.50B 59.00A 80.50B 67.70 -1.40 69.10 1780 ---- 75.70B 54.50A 75.70B 63.00 -1.40 64.40 3 3 1785 ---- 71.00B 49.90A 71.00B 58.40 -1.40 59.80 1790 ---- 66.30B 45.60A 66.30B 53.80 -1.50 55.30 1795 ---- 61.60B 41.30A 61.60B 49.30 -1.60 50.90 1 1 1800 ---- 57.10B 37.20A 57.10B 45.00 -1.50 46.50 1805 ---- 52.60B 33.30A 52.60B 40.80 -1.60 42.40 1810 ---- 48.30B 29.60A 48.30B 36.70 -1.60 38.30 1815 ---- 44.00B 26.10A 44.00B 32.80 -1.70 34.50 2 4 1820 ---- 39.90B 22.90A 39.90B 29.10 -1.70 30.80 2 1825 21.50 36.00B 19.80A 19.80A 25.70 -1.70 2 27.40 6 1830 ---- 32.30B 17.10A 32.20B 22.40 -1.70 24.10 2 2 1835 17.00 28.70B 14.30 16.00B 19.40 -1.70 16 21.10 1 1840 13.80 25.40B 12.30 13.60B 16.70 -1.60 21 18.30 24 15 1845 15.80 22.30B 10.30A 12.10B 14.20 -1.60 85 15.80 54 49 1850 15.80 19.40B 8.60A 9.30B 12.00 -1.60 103 13.60 30 65 1855 15.20 16.80B 7.10A 7.10A 10.10 -1.40 8 11.50 4 15 1860 ---- 14.40B 5.90A 14.40B 8.40 -1.40 341 9.80 55 50 1865 8.70 12.30B 4.80A 4.80A 6.90 -1.30 13 8.20 51 146 1870 9.20 10.40B 3.90A 3.90A 5.70 -1.20 19 6.90 157 222 1875 5.30 8.70B 3.20A 3.20A 4.70 -1.10 472 5.80 23 101 1880 7.30 7.30 2.60A 2.60A 3.80 -1.00 6 4.80 10 387 1885 4.20 6.10B 2.10A 2.10A 3.10 -.90 2 4.00 8 18 1890 2.50 5.10B 1.80A 2.60B 2.60 -.70 10 3.30 210 408 1895 ---- 4.20B 1.50A 4.20B 2.10 -.70 2.80 5 32 1900 2.00 3.40B 1.20A 1.30 1.70 -.60 178 2.30 19 73 1905 2.70 2.80B 1.00A 1.00A 1.40 -.50 15 1.90 12 1910 ---- 2.30B .80A 2.30B 1.20 -.40 3 1.60 2 36 1915 .60 1.90B .60 .60 1.00 -.40 1 1.40 3 18 1920 1.60 1.60 .60A .60A .80 -.30 1 1.10 1 39 1925 ---- 1.30B .50A 1.30B .70 -.30 1.00 5 14 1930 ---- 1.00B .40A 1.00B .60 -.20 3 .80 61 1935 ---- .90B .40A .90B .50 -.20 .70 1940 ---- .70B .30A .70B .40 -.20 1 .60 8 67 1945 .20 .60B .20 .20 .30 -.20 10 .50 1 35 1950 .20 .50B .20 .20 .30 -.10 19 .40 72 101 1955 ---- .40B .20A .40B .20 -.10 .30 6 7 1960 ---- ---- .20A .20A .20 -.10 .30 22 1965 ---- .30B ---- .30B .20 UNCH .20 1 4 1970 ---- ---- ---- ---- .10 -.10 .20 19 1975 ---- ---- ---- ---- .10 -.10 .20 49 1980 ---- .20B ---- .20B .10 UNCH .10 10 1985 ---- ---- ---- ---- .10 UNCH .10 1 1990 ---- ---- ---- ---- .10 UNCH .10 2 2 1995 ---- ---- ---- ---- .10 UNCH .10 1 2000 ---- ---- ---- ---- .10 UNCH .10 2 21 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 8 2015 ---- ---- ---- ---- .10 UNCH .10 1 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 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 1329 764 2172 OG1 MAR23 Gold Weekly Friday Option - Week 1 PUT 1640 ---- ---- ---- .20A .10 ---- ---- 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 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 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 4 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1 1705 ---- ---- ---- ---- .10 UNCH .10 8 1710 ---- ---- ---- ---- .10 -.10 .20 3 1715 .20 .20 .20 .20 .10 -.10 16 .20 1720 ---- ---- ---- ---- .20 UNCH .20 10 1725 ---- ---- ---- ---- .20 -.10 .30 10 74 1730 ---- ---- ---- ---- .20 -.10 .30 5 26 1735 ---- ---- ---- ---- .30 -.10 1 .40 1740 ---- ---- ---- ---- .30 -.20 .50 64 1745 ---- ---- .50A .50A .40 -.20 .60 1750 ---- ---- .60A .60A .50 -.20 3 .70 75 66 1755 ---- ---- .70A .70A .60 -.20 .80 1 12 1760 ---- ---- .80A .80A .70 -.30 1.00 1 9 1765 ---- ---- .90A .90A .90 -.20 1.10 7 1770 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 10 10 1775 ---- 1.70B 1.20A 1.20A 1.30 -.30 3 1.60 5 11 1780 1.50 2.10 1.40A 2.00A 1.60 -.40 18 2.00 2 22 1785 ---- 2.60B 1.60A 1.60A 1.90 -.50 2.40 1 1790 2.60 3.20B 1.90A 3.00 2.40 -.40 16 2.80 1 18 1795 ---- 4.00B 2.30A 2.30A 2.90 -.50 101 3.40 50 70 1800 4.10 4.90B 2.70A 4.90B 3.50 -.60 157 4.10 8 25 1805 5.00 6.00B 3.30A 6.00B 4.30 -.60 6 4.90 5 24 1810 4.80 7.30B 3.90A 7.30B 5.20 -.70 27 5.90 173 210 1815 7.50 8.80B 4.70A 7.00A 6.30 -.70 3 7.00 12 19 1820 ---- 10.50B 5.60A 5.60A 7.70 -.60 8.30 2 26 1825 8.70 12.50B 6.60A 7.90A 9.20 -.70 201 9.90 101 119 1830 ---- 14.80B 7.90A 7.90A 10.90 -.70 12 11.60 20 368 1835 11.80 17.20B 9.30A 15.90A 12.90 -.70 22 13.60 2 64 1840 14.90 19.80B 10.90A 18.00A 15.20 -.60 18 15.80 14 178 1845 16.60 22.80B 12.80A 22.80B 17.70 -.60 39 18.30 7 1850 16.00 26.10B 14.90A 19.80A 20.50 -.60 12 21.10 2 77 1855 26.40 29.60B 17.30A 25.20A 23.60 -.40 2 24.00 7 8 1860 26.60 33.40B 19.90A 33.40B 26.90 -.30 3 27.20 2 28 1865 29.70 37.30B 22.90A 37.30B 30.40 -.30 1 30.70 4 36 1870 ---- 41.50B 26.00A 26.00A 34.20 -.20 34.40 19 1875 ---- 45.70B 29.40A 29.40A 38.10 -.10 38.20 135 1880 ---- 50.20B 32.90A 32.90A 42.30 UNCH 42.30 1 10 1885 ---- 54.70B 36.70A 36.70A 46.60 +.10 46.50 6 1890 ---- 59.30B 40.70A 40.70A 51.00 +.20 50.80 3 118 1895 ---- 64.00B 44.80A 44.80A 55.60 +.40 55.20 10 1900 ---- 68.80B 49.00A 49.00A 60.20 +.40 59.80 3 3 1905 ---- 73.60B 53.40A 53.40A 64.90 +.50 64.40 6 1910 ---- 77.60B 57.90A 57.90A 69.60 +.50 69.10 1915 ---- 82.40B 62.50A 62.50A 74.40 +.60 73.80 3 1920 ---- 87.30B 67.10A 67.10A 79.20 +.60 78.60 1925 ---- 93.10B 71.80A 71.80A 84.10 +.70 83.40 1930 ---- 97.20B 76.60A 76.60A 89.00 +.80 88.20 1935 ---- 102.00B 81.40A 81.40A 93.90 +.80 93.10 1 1940 ---- 107.10B 87.30A 87.30A 98.80 +.80 98.00 1945 ---- 112.10B 92.20A 92.20A 103.70 +.80 102.90 1950 ---- 117.90B 96.00A 96.00A 108.70 +.90 107.80 1955 ---- 122.00B 102.00A 102.00A 113.60 +.80 112.80 1960 ---- 126.90B 106.90A 106.90A 118.60 +.90 117.70 1965 ---- 131.90B 111.90A 111.90A 123.60 +.90 122.70 1 1970 ---- 136.90B 116.80A 116.80A 128.60 +1.00 127.60 1975 ---- 142.80B 120.70A 120.70A 133.50 +.90 132.60 1980 ---- 146.90B 126.80A 126.80A 138.50 +.90 137.60 1985 ---- 151.70B 131.70A 131.70A 143.50 +1.00 142.50 1990 ---- 156.70B 136.70A 136.70A 148.50 +1.00 147.50 1995 ---- 161.80B 141.80A 141.80A 153.50 +1.00 152.50 2000 ---- 167.80B 145.50A 145.50A 158.50 +1.00 157.50 2005 ---- 171.70B 151.80A 151.80A 163.50 +1.00 162.50 2010 ---- 176.80B 156.80A 156.80A 168.50 +1.00 167.50 2015 ---- 181.80B 161.80A 161.80A 173.50 +1.00 172.50 2020 ---- 186.80B 166.70A 166.70A 178.50 +1.00 177.50 2025 ---- 192.80B 170.40A 170.40A 183.50 +1.00 182.50 2030 ---- 196.80B 176.70A 176.70A 188.50 +1.00 187.50 2035 ---- 201.80B 181.70A 181.70A 193.50 +1.00 192.50 2040 ---- 206.80B 186.70A 186.70A 198.50 +1.00 197.50 2045 ---- 211.80B 191.70A 191.70A 203.50 +1.00 202.50 2050 ---- 217.20B 195.40A 195.40A 208.50 +1.00 207.50 2055 ---- 221.80B 201.70A 201.70A 213.50 +1.00 212.50 2060 ---- 226.80B 206.70A 206.70A 218.50 +1.00 217.50 2065 ---- 231.80B 211.70A 211.70A 223.50 +1.00 222.50 2070 ---- 236.80B 216.70A 216.70A 228.50 +1.00 227.50 2075 ---- 241.80B 220.40A 220.40A 233.50 +1.00 232.50 2080 ---- 246.80B 226.70A 226.70A 238.50 +1.00 237.50 2085 ---- 251.80B 231.70A 231.70A 243.50 +1.00 242.50 2090 ---- 256.80B 236.70A 236.70A 248.50 +1.00 247.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 661 519 1937 OG2 MAR23 Gold Weekly Friday Option - Week 2 CALL 1640 ---- ---- ---- 193.40A 201.50 ---- ---- 1645 ---- 208.40B 188.40A 207.90B 196.50 -1.00 197.50 1650 ---- 204.70B 182.30A 204.70B 191.50 -1.00 192.50 1655 ---- 198.40B 178.50A 198.40B 186.60 -.90 187.50 1660 ---- 193.40B 173.50A 193.40B 181.60 -.90 182.50 1665 ---- 188.40B 168.50A 188.00B 176.60 -1.00 177.60 1670 ---- 183.40B 163.40A 183.30B 171.60 -1.00 172.60 1675 ---- 179.70B 157.40A 179.70B 166.60 -1.00 167.60 1680 ---- 173.50B 153.30A 172.90B 161.70 -.90 162.60 1685 ---- 168.60B 148.30A 168.60B 156.70 -1.00 157.70 1690 ---- 163.60B 143.50A 163.50B 151.70 -1.00 152.70 1695 ---- 158.70B 138.60A 158.60B 146.80 -1.00 147.80 1700 ---- 154.90B 132.70A 154.90B 141.80 -1.00 142.80 1705 ---- 148.80B 128.60A 148.80B 136.90 -1.00 137.90 1710 ---- 143.80B 123.80A 143.80B 131.90 -1.10 133.00 1715 ---- 138.90B 118.80A 138.80B 127.00 -1.10 128.10 1720 ---- 133.90B 114.00A 133.80B 122.10 -1.10 123.20 1725 ---- 130.10B 108.20A 130.10B 117.20 -1.10 118.30 1730 ---- 124.10B 104.20A 124.10B 112.30 -1.10 113.40 1735 ---- 119.20B 98.50A 119.20B 107.50 -1.10 108.60 1740 ---- 114.40B 93.70A 114.30B 102.60 -1.20 103.80 1745 ---- 109.50B 89.00A 109.40B 97.80 -1.20 99.00 1750 ---- 105.80B 84.20A 105.80B 93.00 -1.20 94.20 1755 ---- 101.00B 79.60A 101.00B 88.30 -1.20 89.50 1760 84.00 96.20B 75.00A 75.00A 83.60 -1.20 3 84.80 1765 ---- 91.50B 70.50A 91.50B 78.90 -1.30 80.20 1770 76.00 86.80B 66.00A 66.00A 74.30 -1.40 3 75.70 1775 ---- 82.10B 61.60A 82.10B 69.80 -1.40 71.20 1780 ---- 77.60B 57.40A 77.60B 65.40 -1.40 66.80 1785 ---- 73.10B 53.20A 73.00B 61.00 -1.50 62.50 1790 ---- 68.60B 49.20A 68.60B 56.80 -1.50 58.30 1795 ---- 64.30B 45.30A 64.30B 52.70 -1.50 54.20 1800 ---- 60.00B 41.50A 60.00B 48.60 -1.60 50.20 1 1805 ---- 55.90B 38.00A 55.90B 44.80 -1.50 46.30 1810 ---- 51.90B 34.50A 51.80B 41.10 -1.50 42.60 1815 ---- 47.90B 31.30A 47.90B 37.50 -1.60 39.10 1820 ---- 44.20B 28.30A 44.20B 34.10 -1.60 35.70 1825 ---- 40.60B 25.40A 40.50B 30.90 -1.50 32.40 9 1830 ---- 37.10B 22.50A 37.10B 27.80 -1.60 29.40 1835 ---- 33.80B 20.00A 33.80B 25.00 -1.50 26.50 1840 25.00 30.70B 17.70A 25.40B 22.30 -1.50 7 23.80 1 16 1845 18.30 27.80B 15.60A 15.60A 19.90 -1.50 5 21.40 2 1850 14.20 25.00B 13.70A 14.80B 17.60 -1.40 2 19.00 2 26 1855 12.50 22.40B 12.00A 12.50 15.50 -1.40 1 16.90 1 14 1860 ---- 20.10B 10.50A 20.10B 13.70 -1.30 15.00 1 4 1865 ---- 17.90B 9.10A 17.90B 12.00 -1.20 13.20 31 1870 ---- 15.80B 7.90A 15.80B 10.40 -1.30 11.70 1 16 1875 11.20 14.00B 6.80A 6.80A 9.10 -1.20 1 10.30 4 1880 ---- 12.30B 5.90A 12.30B 7.90 -1.10 4 9.00 7 1885 ---- 10.80B 5.10A 10.80B 6.80 -1.10 7.90 1890 ---- 9.50B 4.40A 9.50B 5.90 -1.00 6.90 14 13 1895 ---- 8.30B 3.80A 8.30B 5.10 -.90 6.00 8 8 1900 3.40 7.30B 3.30A 3.40 4.40 -.80 22 5.20 2 87 1905 ---- 6.30B 2.80A 6.30B 3.80 -.80 4.60 1 44 1910 2.70 5.50B 2.50A 2.80B 3.30 -.70 9 4.00 2 59 1915 ---- 4.80B 2.10A 4.80B 2.80 -.70 3.50 51 1920 ---- 4.10B 1.90A 4.10B 2.50 -.60 3.10 8 1925 ---- 3.60B 1.60A 3.60B 2.10 -.60 2.70 15 1930 ---- 3.10B 1.40A 3.10B 1.90 -.40 2.30 1 1935 ---- 2.70B 1.20A 2.70B 1.60 -.40 2 2.00 3 1940 ---- 2.30B 1.10A 2.30B 1.40 -.40 2 1.80 17 1945 ---- 2.00B 1.00A 2.00B 1.20 -.40 1.60 1950 ---- 1.80B .80A 1.80B 1.10 -.30 1.40 3 7 1955 ---- 1.50B .80A 1.50B 1.00 -.20 1.20 2 22 1960 ---- 1.30B .70A 1.30B .90 -.20 1.10 34 1965 ---- 1.20B .60A 1.20B .80 -.20 1.00 1970 ---- 1.00B .60A 1.00B .70 -.10 .80 19 1975 ---- .90B .50A .90B .60 -.20 .80 1980 ---- .80B .50A .80B .50 -.20 .70 64 1985 ---- .70B .40A .70B .50 -.10 .60 1 1990 ---- .60B .40A .60B .40 -.10 .50 1995 ---- ---- .40A .40A .40 -.10 .50 2000 ---- .50B ---- .50B .30 -.10 .40 2005 ---- ---- .30A .30A .30 -.10 .40 2010 ---- .40B ---- .40B .30 UNCH .30 2015 ---- ---- ---- ---- .30 UNCH .30 2020 ---- ---- ---- ---- .20 -.10 .30 2025 ---- ---- ---- ---- .20 UNCH .20 2030 ---- ---- ---- ---- .20 UNCH .20 2035 ---- ---- ---- ---- .20 UNCH .20 2040 ---- ---- ---- ---- .20 UNCH .20 2045 ---- ---- ---- ---- .10 -.10 .20 2050 ---- .20B ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 38 585 OG2 MAR23 Gold Weekly Friday Option - Week 2 PUT 1640 ---- ---- ---- .30A .20 ---- ---- 1645 ---- ---- ---- ---- .20 +.10 .10 1650 ---- ---- ---- ---- .20 UNCH .20 1655 ---- ---- ---- ---- .20 UNCH .20 1660 ---- ---- ---- ---- .20 UNCH .20 1665 ---- ---- ---- ---- .20 UNCH .20 1670 ---- ---- ---- ---- .30 +.10 .20 1675 ---- ---- ---- ---- .30 UNCH .30 1680 ---- ---- ---- ---- .30 UNCH .30 1685 ---- ---- ---- ---- .40 UNCH .40 1690 ---- ---- ---- ---- .40 UNCH .40 2 1695 ---- ---- ---- ---- .40 -.10 .50 1700 ---- ---- ---- ---- .50 UNCH .50 1705 ---- ---- ---- ---- .50 -.10 .60 1710 ---- ---- .60A .60A .60 -.10 .70 1715 ---- ---- ---- ---- .70 UNCH .70 1720 ---- ---- ---- ---- .80 UNCH .80 1725 ---- ---- .90A .90A .90 -.10 1.00 1730 ---- ---- .90A .90A 1.00 -.10 1.10 26 1735 ---- ---- 1.00A 1.00A 1.10 -.10 1.20 1 1 1740 ---- ---- 1.20A 1.20A 1.30 -.10 1.40 1745 ---- 1.70B 1.30A 1.30A 1.40 -.20 1.60 1750 ---- 2.00B 1.50A 1.50A 1.60 -.30 1.90 3 4 1755 ---- 2.30B 1.70A 1.70A 1.90 -.20 2.10 1760 ---- 2.60B 2.00A 2.00A 2.20 -.30 2.50 1 1 1765 ---- 3.10B 2.20A 2.20A 2.50 -.40 2.90 1 6 1770 ---- 3.70B 2.50A 2.50A 2.90 -.40 3.30 8 1775 ---- 4.30B 2.90A 2.90A 3.40 -.40 3.80 1780 4.90 5.00B 3.30A 4.80A 4.00 -.40 1 4.40 1 1 1785 ---- 5.90B 3.80A 3.80A 4.60 -.50 8 5.10 1 19 1790 ---- 6.80B 4.30A 4.30A 5.40 -.50 1 5.90 1 42 1795 ---- 7.90B 5.00A 5.00A 6.20 -.50 6.70 1 1 1800 7.50 9.10B 5.70A 6.60A 7.20 -.60 201 7.80 253 1805 ---- 10.50B 6.60A 6.60A 8.30 -.60 8.90 1810 ---- 12.10B 7.50A 7.50A 9.60 -.60 10.20 1 22 1815 12.10 13.90B 8.60A 10.90A 11.00 -.60 2 11.60 12 12 1820 ---- 15.80B 9.90A 9.90A 12.60 -.60 13.20 12 1825 17.20 17.90B 11.20A 17.60B 14.40 -.60 1 15.00 1 12 1830 16.40 20.20B 12.80A 15.80A 16.40 -.50 11 16.90 1 407 1835 ---- 22.70B 14.40A 14.40A 18.50 -.50 19.00 2 1840 19.10 25.40B 16.30A 18.60A 20.90 -.40 16 21.30 12 23 1845 24.00 28.30B 18.40A 21.40A 23.40 -.40 12 23.80 3 12 1850 ---- 31.40B 20.60A 20.60A 26.10 -.40 1 26.50 9 10 1855 ---- 34.60B 22.90A 22.90A 29.00 -.40 29.40 6 15 1860 ---- 38.10B 25.60A 25.60A 32.10 -.40 32.50 16 1865 39.40 41.70B 28.50A 41.70B 35.40 -.30 1 35.70 1 7 1870 ---- 45.50B 31.50A 31.50A 38.90 -.20 39.10 4 1875 ---- 49.40B 34.70A 34.70A 42.50 -.20 42.70 9 1880 ---- 53.50B 38.00A 38.00A 46.30 -.10 46.40 12 1885 ---- 57.70B 41.50A 41.50A 50.20 -.10 50.30 3 1890 ---- 62.00B 45.20A 45.20A 54.30 UNCH 54.30 6 1895 ---- 66.40B 48.90A 48.90A 58.50 +.10 58.40 1900 ---- 70.90B 52.90A 52.90A 62.80 +.20 62.60 1905 ---- 75.40B 56.90A 56.90A 67.20 +.20 67.00 1910 71.00 80.00B 61.10A 67.30A 71.70 +.30 3 71.40 1 1915 ---- 84.70B 65.40A 65.40A 76.20 +.30 75.90 1920 79.30 89.40B 69.70A 76.30A 80.80 +.40 3 80.40 1925 ---- 94.20B 74.20A 74.20A 85.50 +.50 85.00 1930 ---- 98.90B 78.70A 78.70A 90.20 +.50 89.70 1935 ---- 103.40B 83.30A 83.30A 95.00 +.60 94.40 1940 ---- 107.80B 87.90A 87.90A 99.80 +.70 99.10 1 1945 ---- 112.60B 92.60A 92.60A 104.60 +.70 103.90 1950 ---- 118.40B 97.30A 97.30A 109.50 +.80 108.70 1 1955 ---- 122.30B 102.00A 102.00A 114.30 +.70 113.60 1960 ---- 127.40B 106.80A 106.80A 119.20 +.80 118.40 1 1965 ---- 132.30B 111.60A 111.60A 124.10 +.80 123.30 1970 ---- 137.10B 117.50A 117.50A 129.00 +.80 128.20 1975 ---- 143.00B 121.40A 121.40A 133.90 +.80 133.10 1980 ---- 147.00B 127.30A 127.30A 138.90 +.90 138.00 1985 ---- 152.00B 132.20A 132.20A 143.80 +.90 142.90 1990 ---- 157.10B 137.10A 137.10A 148.80 +1.00 147.80 1995 ---- 162.10B 142.10A 142.10A 153.70 +.90 152.80 2000 ---- 167.90B 145.90A 145.90A 158.70 +1.00 157.70 2005 ---- 172.00B 151.90A 151.90A 163.70 +1.00 162.70 2010 ---- 176.90B 156.90A 156.90A 168.60 +.90 167.70 2015 ---- 181.90B 161.70A 161.70A 173.60 +1.00 172.60 2020 ---- 186.90B 166.80A 166.80A 178.60 +1.00 177.60 2025 ---- 192.80B 170.60A 170.60A 183.60 +1.00 182.60 2030 ---- 196.70B 176.80A 176.80A 188.50 +.90 187.60 2035 ---- 201.70B 181.70A 181.70A 193.50 +1.00 192.50 2040 ---- 206.80B 186.70A 186.70A 198.50 +1.00 197.50 2045 ---- 211.70B 191.80A 191.80A 203.50 +1.00 202.50 2050 ---- 217.80B 195.50A 195.50A 208.50 +1.00 207.50 2055 ---- 221.70B 201.80A 201.80A 213.50 +1.00 212.50 2060 ---- 226.80B 206.80A 206.80A 218.50 +1.00 217.50 2065 ---- 231.80B 211.80A 211.80A 223.50 +1.00 222.50 2070 ---- 236.80B 216.70A 216.70A 228.50 +1.00 227.50 2075 ---- 242.80B 220.40A 220.40A 233.50 +1.00 232.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 261 56 952 OG3 MAR23 Gold Weekly Friday Option - Week 3 CALL 1640 ---- ---- ---- 193.30A 201.60 ---- ---- 1645 ---- ---- ---- 188.30A 196.60 ---- ---- 1650 ---- 204.70B 182.50A 204.70B 191.60 -1.00 192.60 1655 ---- 198.30B 178.40A 198.30B 186.60 -1.10 187.70 1660 ---- 193.40B 173.60A 193.40B 181.70 -1.00 182.70 1665 ---- 188.40B 168.40A 188.40B 176.70 -1.00 177.70 1670 ---- 183.40B 163.60A 183.40B 171.80 -1.00 172.80 1675 ---- 179.90B 157.70A 179.80B 166.80 -1.10 167.90 1680 ---- 173.40B 153.70A 173.30B 161.90 -1.00 162.90 1685 ---- 168.60B 148.80A 168.60B 157.00 -1.00 158.00 1690 ---- 163.70B 143.90A 163.70B 152.00 -1.10 153.10 1695 ---- 158.70B 139.00A 158.70B 147.10 -1.10 148.20 1700 ---- 155.10B 133.20A 155.10B 142.20 -1.10 143.30 1705 ---- 148.90B 129.20A 148.90B 137.40 -1.00 138.40 1710 ---- 144.00B 124.40A 144.00B 132.50 -1.10 133.60 1715 ---- 139.10B 119.60A 139.10B 127.60 -1.10 128.70 1720 ---- 134.30B 114.80A 134.20B 122.80 -1.10 123.90 1725 ---- 130.70B 109.10A 130.70B 118.00 -1.10 119.10 1730 ---- 124.60B 105.30A 124.60B 113.20 -1.10 114.30 1735 ---- 119.80B 100.60A 119.80B 108.50 -1.10 109.60 1740 ---- 115.00B 95.90A 114.90B 103.70 -1.20 104.90 1745 ---- 110.30B 90.50A 110.20B 99.10 -1.10 100.20 1750 ---- 106.90B 86.00A 106.90B 94.40 -1.20 95.60 1755 ---- 101.00B 81.50A 101.00B 89.90 -1.20 91.10 1760 ---- 96.20B 77.10A 96.10B 85.30 -1.30 86.60 1765 ---- 93.00B 72.80A 93.00B 80.90 -1.20 82.10 1770 ---- 88.50B 68.60A 88.50B 76.50 -1.30 77.80 1775 ---- 84.10B 64.50A 84.10B 72.20 -1.30 73.50 1780 ---- 79.70B 60.40A 79.70B 68.00 -1.30 69.30 1785 ---- 75.40B 56.50A 75.40B 63.90 -1.30 65.20 1790 ---- 71.20B 52.70A 71.20B 59.90 -1.30 61.20 1795 ---- 67.10B 49.00A 67.00B 56.00 -1.30 57.30 1800 48.10 63.00B 45.50A 45.50A 52.20 -1.40 3 53.60 1805 ---- 59.10B 42.10A 59.10B 48.60 -1.30 49.90 1810 ---- 55.30B 38.90A 55.30B 45.10 -1.30 46.40 1815 ---- 51.60B 35.80A 51.60B 41.70 -1.30 43.00 1820 ---- 48.10B 32.80A 48.00B 38.50 -1.30 39.80 1825 ---- 44.60B 30.10A 44.60B 35.40 -1.30 36.70 1830 ---- 41.30B 27.30A 41.30B 32.50 -1.30 33.80 1835 26.50 38.20B 24.80A 24.80A 29.70 -1.30 1 31.00 1840 ---- 35.20B 22.50A 35.20B 27.10 -1.30 28.40 2 2 1845 ---- 32.40B 20.30A 32.40B 24.60 -1.30 25.90 1850 21.00 29.70B 18.30A 18.30A 22.30 -1.30 11 23.60 100 100 1855 19.40 27.10B 16.50A 20.20B 20.20 -1.30 2 21.50 1860 ---- 24.80B 14.80A 24.80B 18.20 -1.30 19.50 7 7 1865 ---- 22.50B 13.30A 22.50B 16.40 -1.30 17.70 1870 19.30 20.50B 11.90A 11.90A 14.70 -1.30 8 16.00 1875 ---- 18.50B 10.60A 18.50B 13.20 -1.20 14.40 1880 10.10 16.70B 9.50A 10.40B 11.80 -1.20 3 13.00 1885 ---- 15.10B 8.50A 15.10B 10.50 -1.20 11.70 1890 ---- 13.50B 7.50A 13.50B 9.40 -1.10 10.50 1895 ---- 12.10B 6.70A 12.10B 8.40 -1.00 9.40 1900 ---- 10.90B 6.00A 10.90B 7.50 -.90 100 8.40 1905 5.50 9.70B 5.30A 5.30A 6.60 -.90 1 7.50 1910 6.60 8.70B 4.70A 4.70A 5.90 -.80 15 6.70 1915 ---- 7.80B 4.20A 7.80B 5.20 -.80 6.00 1920 ---- 7.00B 3.80A 7.00B 4.70 -.60 5.30 1925 ---- 6.20B 3.30A 6.20B 4.10 -.70 4.80 1930 4.40 5.50B 3.00A 4.30B 3.70 -.60 17 4.30 1935 ---- 4.90B 2.60A 4.90B 3.30 -.50 3.80 1940 ---- 4.40B 2.40A 4.40B 2.90 -.50 3.40 1945 ---- 3.90B 2.10A 3.90B 2.60 -.50 3.10 1950 ---- 3.50B 1.90A 3.50B 2.30 -.40 1 2.70 1955 ---- 3.10B 1.70A 3.10B 2.00 -.50 2.50 1960 ---- 2.80B 1.50A 2.80B 1.80 -.40 2.20 1965 ---- 2.50B 1.40A 2.50B 1.60 -.40 2.00 1970 ---- 2.20B 1.20A 2.20B 1.50 -.30 1.80 1975 1.30 2.00B 1.10A 1.10A 1.30 -.30 1 1.60 1980 ---- 1.70B 1.00A 1.70B 1.20 -.20 1.40 1985 ---- 1.60B .90A 1.60B 1.10 -.20 1.30 1990 ---- 1.40B .90A 1.40B 1.00 -.20 1.20 1995 ---- 1.30B .80A 1.30B .90 -.10 1.00 2000 ---- 1.10B .70A 1.10B .80 -.10 .90 2005 ---- 1.00B .70A 1.00B .70 -.10 .80 2010 .70 .90B .60A .60A .60 -.20 1 .80 2015 ---- .80B .60A .80B .60 -.10 .70 2020 .60 .70B .60 .60 .50 -.10 20 .60 2025 ---- ---- .50A .50A .50 -.10 .60 2030 .60 .60 .50A .50A .50 UNCH 70 .50 2035 ---- ---- ---- ---- .40 -.10 .50 2040 ---- .50B ---- .50B .40 UNCH .40 2045 ---- ---- ---- ---- .40 UNCH .40 2050 ---- .40B ---- .40B .30 UNCH .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 254 109 109 OG3 MAR23 Gold Weekly Friday Option - Week 3 PUT 1640 ---- ---- ---- .40A .30 ---- 1 ---- 1645 ---- ---- ---- .40A .30 ---- ---- 1650 ---- ---- ---- ---- .30 -.10 .40 1655 ---- ---- ---- ---- .40 UNCH .40 1660 ---- ---- ---- ---- .40 UNCH .40 1665 ---- ---- ---- ---- .50 UNCH .50 1670 ---- ---- ---- ---- .50 -.10 .60 1675 ---- ---- ---- ---- .60 UNCH .60 1680 ---- ---- ---- ---- .60 -.10 .70 1685 ---- ---- .70A .70A .70 -.10 .80 1690 ---- ---- .80A .80A .80 -.10 .90 1695 ---- ---- ---- ---- .90 UNCH .90 1700 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1705 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1710 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1715 ---- ---- 1.30A 1.30A 1.40 -.10 1.50 1720 ---- 1.70B 1.40A 1.40A 1.50 -.10 1.60 1725 ---- 2.00B 1.60A 1.60A 1.70 -.10 1.80 1730 ---- 2.20B 1.70A 1.70A 1.90 -.20 1 2.10 1735 ---- 2.50B 1.90A 1.90A 2.20 -.10 2.30 1740 ---- 2.90B 2.20A 2.20A 2.40 -.20 1 2.60 1745 ---- 3.30B 2.40A 2.40A 2.80 -.10 2.90 1750 ---- 3.80B 2.70A 2.70A 3.10 -.20 3.30 1755 ---- 4.30B 3.00A 3.00A 3.50 -.20 3.70 1760 3.90 4.90B 3.40A 4.90B 4.00 -.20 4 4.20 1765 ---- 5.60B 3.80A 3.80A 4.60 -.20 4.80 5 5 1770 ---- 6.30B 4.30A 4.30A 5.20 -.20 5.40 1 1 1775 6.00 7.20B 4.90A 7.20B 5.90 -.20 14 6.10 1 1 1780 6.50 8.10B 5.50A 8.10B 6.70 -.20 5 6.90 1 1 1785 ---- 9.20B 6.20A 6.20A 7.50 -.30 7.80 1790 ---- 10.40B 6.90A 6.90A 8.50 -.30 8.80 1 1 1795 ---- 11.70B 7.80A 7.80A 9.60 -.40 10.00 1800 10.70 13.10B 8.80A 13.10B 10.80 -.40 4 11.20 3 3 1805 ---- 14.70B 9.80A 9.80A 12.20 -.30 12.50 1810 ---- 16.50B 11.00A 11.00A 13.70 -.30 14.00 1815 ---- 18.40B 12.30A 12.30A 15.30 -.30 15.60 1 1 1820 ---- 20.40B 13.70A 13.70A 17.00 -.40 17.40 1825 ---- 22.60B 15.30A 15.30A 19.00 -.30 19.30 1830 ---- 25.00B 17.00A 17.00A 21.00 -.30 21.30 1835 23.00 27.50B 18.80A 27.40B 23.20 -.30 1 23.50 1840 24.00 30.20B 20.80A 30.10B 25.60 -.30 1 25.90 4 4 1845 ---- 32.90B 23.00A 23.00A 28.10 -.30 28.40 3 3 1850 ---- 35.90B 25.30A 25.30A 30.80 -.30 31.10 1855 ---- 39.00B 27.80A 27.80A 33.70 -.30 34.00 1860 33.10 42.30B 30.40A 42.30B 36.70 -.30 13 37.00 1865 ---- 45.80B 33.10A 33.10A 39.80 -.30 40.10 1870 ---- 49.40B 36.20A 36.20A 43.10 -.30 43.40 1875 ---- 53.10B 39.30A 39.30A 46.60 -.20 46.80 1880 54.40 56.90B 42.50A 56.90B 50.20 -.20 3 50.40 1885 ---- 60.90B 45.80A 45.80A 53.90 -.10 54.00 1890 ---- 64.90B 49.30A 49.30A 57.80 UNCH 57.80 1895 ---- 69.10B 52.90A 52.90A 61.80 +.10 61.70 1900 ---- 73.40B 56.60A 56.60A 65.80 +.10 65.70 1905 ---- 77.70B 60.40A 60.40A 70.00 +.20 69.80 1910 ---- 82.10B 64.40A 64.40A 74.20 +.20 74.00 1915 ---- 86.60B 68.40A 68.40A 78.60 +.30 78.30 1920 ---- 91.10B 72.50A 72.50A 83.00 +.30 82.70 1925 ---- 95.70B 76.80A 76.80A 87.50 +.40 87.10 1930 ---- 99.60B 81.10A 81.10A 92.00 +.40 91.60 1935 ---- 104.10B 85.50A 85.50A 96.60 +.50 96.10 1940 ---- 109.00B 90.00A 90.00A 101.20 +.50 100.70 1945 ---- 113.60B 94.50A 94.50A 105.90 +.60 105.30 1950 ---- 119.30B 99.00A 99.00A 110.60 +.60 110.00 1955 ---- 123.20B 104.90A 104.90A 115.30 +.60 114.70 1960 ---- 128.00B 109.60A 109.60A 120.10 +.60 119.50 1965 ---- 132.90B 114.20A 114.20A 124.90 +.70 124.20 1970 ---- 137.60B 118.90A 118.90A 129.70 +.70 129.00 1975 ---- 143.50B 122.40A 122.40A 134.60 +.80 133.80 1980 ---- 147.40B 128.80A 128.80A 139.40 +.70 138.70 1985 ---- 152.40B 133.30A 133.30A 144.30 +.80 143.50 1990 ---- 157.40B 138.10A 138.10A 149.20 +.80 148.40 1995 ---- 162.30B 143.30A 143.30A 154.10 +.80 153.30 2000 ---- 168.10B 146.50A 146.50A 159.00 +.80 158.20 2005 ---- 172.20B 152.70A 152.70A 163.90 +.80 163.10 2010 ---- 177.00B 157.60A 157.60A 168.90 +.90 168.00 2015 ---- 182.10B 162.50A 162.50A 173.80 +.90 172.90 2020 ---- 187.10B 167.40A 167.40A 178.80 +1.00 177.80 2025 ---- 192.90B 171.00A 171.00A 183.70 +.90 182.80 2030 ---- 197.00B 177.30A 177.30A 188.70 +1.00 187.70 2035 ---- 202.00B 182.20A 182.20A 193.70 +1.00 192.70 2040 ---- 206.90B 187.20A 187.20A 198.60 +1.00 197.60 2045 ---- 211.90B 192.10A 192.10A 203.60 +1.00 202.60 2050 ---- 217.80B 195.70A 195.70A 208.60 +1.00 207.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 48 20 20 OG4 FEB23 Gold Weekly Friday Option - Week 4 CALL 1640 ---- ---- ---- 192.80A 201.60 ---- ---- 1645 ---- 208.80B 187.80A 208.60B 196.60 -1.00 197.60 1650 ---- 204.00B 182.70A 204.00B 191.60 -1.00 192.60 1655 ---- 198.80B 177.80A 198.80B 186.60 -1.00 187.60 1660 ---- 193.80B 172.80A 193.80B 181.60 -1.00 182.60 1665 ---- 188.90B 167.80A 188.90B 176.60 -1.00 177.60 1670 ---- 183.80B 162.80A 183.80B 171.60 -1.00 172.60 1675 ---- 178.80B 157.80A 178.60B 166.60 -1.00 167.60 1680 ---- 173.80B 152.80A 173.80B 161.60 -1.00 162.60 1685 ---- 168.80B 147.80A 168.80B 156.60 -1.00 157.60 1690 ---- 163.70B 142.80A 163.70B 151.60 -1.00 152.60 1695 ---- 158.90B 137.80A 158.90B 146.60 -1.00 147.60 1700 ---- 154.00B 132.70A 154.00B 141.60 -1.00 142.60 1705 ---- 148.80B 127.80A 148.60B 136.60 -1.00 137.60 1710 ---- 143.80B 122.80A 143.60B 131.60 -1.00 132.60 1715 ---- 138.80B 117.80A 138.60B 126.60 -1.00 127.60 1720 ---- 133.80B 112.80A 133.60B 121.60 -1.00 122.60 1725 ---- 129.70B 107.20A 129.70B 116.60 -1.00 117.60 1730 ---- 123.80B 102.80A 123.60B 111.60 -1.00 112.60 1735 ---- 118.80B 97.80A 118.60B 106.60 -1.00 107.60 1740 ---- 113.80B 92.80A 113.60B 101.60 -1.00 102.60 1745 ---- 108.80B 87.80A 108.60B 96.60 -1.00 97.60 1750 ---- 104.70B 82.30A 104.70B 91.60 -1.00 92.60 1755 ---- 98.80B 77.90A 98.60B 86.60 -1.00 87.60 1 1760 ---- 93.80B 72.80A 93.60B 81.60 -1.00 82.60 1 1765 ---- 88.80B 67.80A 88.60B 76.60 -1.10 77.70 1770 ---- 83.80B 62.90A 83.80B 71.70 -1.00 72.70 2 1775 ---- 79.80B 57.50A 79.80B 66.70 -1.10 67.80 1780 ---- 74.00B 53.00A 73.90B 61.70 -1.20 62.90 1785 ---- 69.00B 48.10A 68.90B 56.80 -1.20 58.00 1790 ---- 64.10B 43.20A 64.00B 51.90 -1.20 53.10 1795 ---- 59.10B 37.90A 59.00B 47.00 -1.30 48.30 1800 ---- 55.00B 33.20A 55.00B 42.10 -1.50 43.60 3 14 1805 30.20 49.40B 28.60A 30.10A 37.30 -1.60 7 38.90 7 1810 ---- 45.30B 24.20A 45.30B 32.60 -1.80 34.40 1815 ---- 40.50B 20.00A 40.50B 28.00 -2.00 30.00 1820 ---- 35.90B 16.10A 35.90B 23.60 -2.10 25.70 3 3 1825 ---- 31.40B 12.60A 31.40B 19.50 -2.20 21.70 1 1 1830 ---- 26.90B 9.60A 26.90B 15.70 -2.40 18.10 3 3 1835 9.80 22.70B 7.00A 7.00A 12.30 -2.40 7 14.70 55 1840 11.00 18.80B 5.00A 5.20A 9.30 -2.50 27 11.80 25 32 1845 12.20 15.20B 3.50A 6.70B 6.90 -2.30 15 9.20 41 46 1850 9.20 12.10B 2.40A 3.00B 5.00 -2.10 87 7.10 45 130 1855 6.20 9.40B 1.70A 1.70A 3.50 -1.80 135 5.30 28 31 1860 4.20 7.10B 1.00 1.00 2.50 -1.50 245 4.00 181 230 1865 3.20 5.20B .80 .80 1.70 -1.20 27 2.90 171 142 1870 2.50 3.80B .50 .60 1.20 -1.00 231 2.20 45 90 1875 1.80 2.70B .40 .40 .90 -.70 34 1.60 151 99 1880 .20 1.90B .20 .20 .60 -.60 16 1.20 9 136 1885 1.00 1.30B .30 .30 .50 -.40 18 .90 59 304 1890 .90 .90 .20A .20A .30 -.40 75 .70 314 372 1895 .30 .60B .20 .20 .30 -.20 130 .50 30 151 1900 .40 .40 .10 .10 .20 -.20 38 .40 27 98 1905 .30 .30 .10A .10A .20 -.10 32 .30 101 143 1910 .20 .20 .10 .10 .10 -.20 15 .30 20 60 1915 .20 .20 .10A .10A .10 -.10 10 .20 32 107 1920 ---- ---- .10A .10A .10 -.10 .20 14 49 1925 ---- ---- ---- ---- .10 UNCH .10 22 176 1930 ---- ---- ---- ---- .10 UNCH .10 11 46 1935 ---- ---- ---- ---- .10 UNCH .10 10 70 1940 ---- ---- ---- ---- .10 UNCH .10 3 51 1945 ---- ---- ---- ---- .10 UNCH .10 62 1950 ---- ---- ---- ---- .10 UNCH .10 96 1955 ---- ---- ---- ---- .10 UNCH .10 66 1960 ---- ---- ---- ---- .10 UNCH .10 28 1965 ---- ---- ---- ---- .10 UNCH .10 9 1970 ---- ---- ---- ---- .10 UNCH .10 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 1149 1349 3110 OG4 FEB23 Gold Weekly Friday Option - Week 4 PUT 1640 ---- ---- ---- .10A .10 ---- ---- 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 .10 6 59 1735 ---- ---- ---- ---- .10 UNCH .10 63 1740 ---- ---- ---- ---- .10 UNCH .10 1 15 1745 ---- ---- ---- ---- .10 UNCH .10 19 1750 ---- ---- ---- ---- .10 UNCH .10 11 40 1755 ---- ---- ---- ---- .10 UNCH .10 50 73 1760 ---- ---- ---- ---- .10 UNCH .10 23 46 1765 ---- ---- ---- ---- .10 -.10 .20 62 111 1770 ---- ---- ---- ---- .20 UNCH .20 36 157 1775 .20 .20 .20 .20 .20 -.10 10 .30 20 133 1780 .20 .20 .20 .20 .20 -.20 33 .40 5 94 1785 ---- ---- .30A .30A .30 -.20 1 .50 6 17 1790 .40 .40 .40 .40 .40 -.20 7 .60 12 3 1795 .40 .50 .40 .60B .50 -.30 5 .80 127 119 1800 .80 .80 .50A .60A .60 -.50 16 1.10 32 115 1805 .70 1.30B .60A 1.30B .80 -.60 3 1.40 3 31 1810 1.50 1.80B .80A 1.80B 1.10 -.80 6 1.90 17 69 1815 1.90 2.60B 1.10A 2.60B 1.50 -1.00 7 2.50 19 95 1820 2.70 3.70B 1.40A 3.10A 2.10 -1.10 42 3.20 37 50 1825 3.70 5.30B 1.80A 4.50 3.00 -1.30 61 4.30 48 79 1830 4.80 7.30B 2.50A 7.30B 4.20 -1.40 74 5.60 202 111 1835 3.90 9.70B 3.30A 8.20A 5.80 -1.40 13 7.20 48 64 1840 8.20 12.60B 4.30A 6.10A 7.80 -1.50 68 9.30 30 24 1845 10.60 16.10B 5.80A 8.40A 10.40 -1.30 66 11.70 19 73 1850 11.80 20.00B 7.60A 19.60B 13.50 -1.10 38 14.60 195 133 1855 18.50 24.30B 9.90A 15.90A 17.00 -.80 1 17.80 2 24 1860 20.80 28.80B 12.60A 19.80A 21.00 -.40 16 21.40 19 59 1865 ---- 33.40B 15.80A 15.80A 25.20 -.20 25.40 39 1870 23.90 38.20B 19.30A 37.70B 29.70 +.10 9 29.60 15 1875 ---- 43.10B 23.30A 23.30A 34.40 +.30 2 34.10 30 1880 ---- 47.50B 27.50A 27.50A 39.10 +.40 38.70 2 91 1885 50.20 52.40B 31.90A 50.10A 44.00 +.60 1 43.40 29 1890 ---- 57.40B 36.50A 36.50A 48.80 +.60 48.20 2 95 1895 ---- 62.40B 41.20A 41.20A 53.80 +.80 53.00 32 1900 ---- 67.90B 46.00A 46.00A 58.70 +.80 57.90 7 1905 ---- 72.30B 51.50A 51.50A 63.70 +.90 62.80 28 1910 ---- 77.20B 56.40A 56.40A 68.60 +.90 67.70 17 1915 ---- 82.20B 61.30A 61.30A 73.60 +.90 72.70 1920 ---- 87.20B 66.30A 66.30A 78.60 +1.00 77.60 6 1925 ---- 92.80B 70.50A 70.50A 83.60 +1.00 82.60 1930 ---- 97.20B 76.20A 76.20A 88.60 +1.00 87.60 11 1935 ---- 102.20B 81.20A 81.20A 93.60 +1.00 92.60 1940 ---- 107.20B 86.20A 86.20A 98.60 +1.00 97.60 7 1945 ---- 112.20B 91.20A 91.20A 103.60 +1.00 102.60 12 1950 ---- 117.80B 95.40A 95.40A 108.60 +1.00 107.60 13 1955 ---- 122.20B 101.20A 101.20A 113.60 +1.00 112.60 4 1960 121.90 127.20B 106.20A 119.00A 118.60 +1.00 1 117.60 1965 ---- 132.20B 111.20A 111.20A 123.60 +1.00 122.60 10 1970 ---- 137.20B 116.20A 116.20A 128.60 +1.00 127.60 1975 ---- 142.20B 120.40A 120.40A 133.60 +1.00 132.60 1980 ---- 147.20B 126.20A 126.20A 138.60 +1.00 137.60 1985 ---- 152.20B 131.20A 131.20A 143.60 +1.00 142.60 1 1990 ---- 157.20B 136.20A 136.20A 148.60 +1.00 147.60 1 1995 ---- 162.20B 141.20A 141.20A 153.60 +1.00 152.60 2000 ---- 167.30B 145.40A 145.40A 158.60 +1.00 157.60 2005 ---- 172.20B 151.30A 151.30A 163.60 +1.00 162.60 2010 ---- 177.20B 156.30A 156.30A 168.60 +1.00 167.60 2015 ---- 182.20B 161.20A 161.20A 173.60 +1.00 172.60 2020 ---- 187.20B 166.20A 166.20A 178.60 +1.00 177.60 2025 ---- 192.20B 171.20A 171.20A 183.60 +1.00 182.60 2030 ---- 197.20B 176.20A 176.20A 188.60 +1.00 187.60 2035 ---- 202.20B 181.20A 181.20A 193.60 +1.00 192.60 2040 ---- 207.20B 186.20A 186.20A 198.60 +1.00 197.60 2045 ---- 212.20B 191.20A 191.20A 203.60 +1.00 202.60 2050 ---- 217.30B 196.00A 196.00A 208.60 +1.00 207.60 2055 ---- 222.20B 201.10A 201.10A 213.60 +1.00 212.60 2060 ---- 227.20B 206.10A 206.10A 218.60 +1.00 217.60 2065 ---- 232.20B 211.10A 211.10A 223.60 +1.00 222.60 2070 ---- 237.20B 216.10A 216.10A 228.60 +1.00 227.60 2075 ---- 242.20B 221.10A 221.10A 233.60 +1.00 232.60 2080 ---- 247.20B 226.10A 226.10A 238.60 +1.00 237.60 2085 ---- 252.20B 231.10A 231.10A 243.60 +1.00 242.60 2090 ---- 257.20B 236.20A 236.20A 248.60 +1.00 247.60 2095 ---- 262.20B 241.10A 241.10A 253.60 +1.00 252.60 2100 ---- 267.30B 246.00A 246.00A 258.60 +1.00 257.60 2105 ---- 272.20B 251.20A 251.20A 263.60 +1.00 262.60 2110 ---- 277.20B 256.20A 256.20A 268.60 +1.00 267.60 2115 ---- 282.20B 261.10A 261.10A 273.60 +1.00 272.60 2120 ---- 287.20B 266.10A 266.10A 278.60 +1.10 277.50 2125 ---- 292.20B 271.20A 271.20A 283.60 +1.10 282.50 2130 ---- 297.20B 276.20A 276.20A 288.60 +1.10 287.50 2135 ---- 302.20B 281.20A 281.20A 293.60 +1.10 292.50 2140 ---- 307.20B 286.20A 286.20A 298.60 +1.10 297.50 2145 ---- 312.20B 291.20A 291.20A 303.60 +1.10 302.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 480 1034 2354 H1E MAR23 Copper Weekly Friday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.1850 -.0270 1.2120 305 ---- ---- ---- ---- 1.1350 -.0270 1.1620 310 ---- ---- ---- ---- 1.0850 -.0270 1.1120 315 ---- ---- ---- ---- 1.0350 -.0270 1.0620 320 ---- ---- ---- ---- .9850 -.0270 1.0120 325 ---- ---- ---- ---- .9350 -.0270 .9620 330 ---- ---- ---- ---- .8850 -.0270 .9120 335 ---- ---- ---- ---- .8350 -.0270 .8620 340 ---- ---- ---- ---- .7850 -.0270 .8120 345 ---- ---- ---- ---- .7350 -.0270 .7620 350 ---- ---- ---- ---- .6850 -.0270 .7120 355 ---- ---- ---- ---- .6350 -.0270 .6620 360 ---- ---- ---- ---- .5850 -.0270 .6120 365 ---- ---- ---- ---- .5350 -.0270 .5620 370 ---- ---- ---- ---- .4850 -.0270 .5120 375 ---- ---- ---- ---- .4355 -.0270 .4625 380 ---- ---- .3395A .3395A .3860 -.0270 .4130 385 ---- ---- ---- ---- .3370 -.0270 .3640 390 ---- ---- .2440A .2440A .2890 -.0270 .3160 395 ---- ---- ---- ---- .2420 -.0270 .2690 400 ---- ---- .1575A .1575A .1970 -.0265 .2235 405 ---- ---- .1205A .1205A .1550 -.0255 .1805 10 410 ---- ---- .0890A .0890A .1170 -.0245 .1415 415 ---- ---- .0635A .0635A .0850 -.0220 .1070 4 420 ---- ---- .0445A .0445A .0590 -.0195 .0785 9 9 425 ---- ---- .0300A .0300A .0395 -.0165 .0560 3 3 430 ---- ---- .0195A .0195A .0260 -.0130 .0390 435 ---- ---- .0130A .0130A .0170 -.0100 .0270 440 ---- ---- .0090A .0090A .0110 -.0080 .0190 445 ---- ---- .0065A .0065A .0075 -.0055 .0130 450 ---- ---- .0050A .0050A .0050 -.0045 .0095 455 ---- ---- .0040A .0040A .0035 -.0035 .0070 460 ---- ---- .0030A .0030A .0025 -.0025 .0050 465 ---- ---- .0025A .0025A .0020 -.0020 .0040 470 ---- ---- .0020A .0020A .0015 -.0015 .0030 1 475 ---- ---- ---- ---- .0010 -.0010 .0020 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0005 -.0010 .0015 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- .0015A .0005 ---- ---- 520 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 27 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 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 1 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0005 -.0005 .0010 380 ---- ---- ---- ---- .0010 -.0005 .0015 385 ---- .0030B ---- .0030B .0020 -.0005 .0025 390 ---- .0060B ---- .0060B .0040 UNCH .0040 2 395 ---- .0110B ---- .0110B .0070 UNCH .0070 400 .0150 .0195B .0120 .0160B .0120 +.0005 6 .0115 10 405 ---- .0325B ---- .0325B .0200 +.0010 .0190 13 410 ---- .0510B ---- .0505B .0325 +.0030 .0295 15 15 415 ---- .0755B ---- .0755B .0500 +.0045 .0455 10 10 420 ---- .1065B ---- .1065B .0740 +.0075 .0665 10 11 425 ---- .1425B ---- .1425B .1045 +.0105 .0940 430 ---- .1825B ---- .1820B .1410 +.0140 .1270 435 ---- .2040B ---- .2025B .1815 +.0165 .1650 440 ---- .2720B ---- .2720B .2260 +.0195 .2065 445 ---- ---- ---- ---- .2720 +.0210 .2510 450 ---- .3675B ---- .3675B .3195 +.0225 .2970 455 ---- ---- ---- ---- .3680 +.0235 .3445 460 ---- ---- ---- ---- .4170 +.0245 .3925 465 ---- ---- ---- ---- .4665 +.0250 .4415 470 ---- ---- ---- ---- .5160 +.0255 .4905 475 ---- ---- ---- ---- .5655 +.0255 .5400 480 ---- ---- ---- ---- .6155 +.0260 .5895 485 ---- ---- ---- ---- .6655 +.0265 .6390 490 ---- ---- ---- ---- .7150 +.0265 .6885 495 ---- ---- ---- ---- .7650 +.0265 .7385 500 ---- ---- ---- ---- .8150 +.0265 .7885 505 ---- ---- ---- ---- .8650 +.0270 .8380 510 ---- ---- ---- ---- .9150 +.0270 .8880 515 ---- ---- ---- .9510A .9650 ---- ---- 520 ---- ---- ---- 1.0010A 1.0150 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 35 62 H1M MAR23 Copper Weekly Monday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.1850 -.0270 1.2120 305 ---- ---- ---- ---- 1.1350 -.0270 1.1620 310 ---- ---- ---- ---- 1.0850 -.0270 1.1120 315 ---- ---- ---- ---- 1.0350 -.0270 1.0620 320 ---- ---- ---- ---- .9850 -.0270 1.0120 325 ---- ---- ---- ---- .9350 -.0270 .9620 330 ---- ---- ---- ---- .8850 -.0270 .9120 335 ---- ---- ---- ---- .8350 -.0270 .8620 340 ---- ---- ---- ---- .7850 -.0270 .8120 345 ---- ---- ---- ---- .7350 -.0270 .7620 350 ---- ---- ---- ---- .6850 -.0270 .7120 355 ---- ---- ---- ---- .6350 -.0270 .6620 360 ---- ---- ---- ---- .5850 -.0270 .6120 365 ---- ---- ---- ---- .5350 -.0275 .5625 370 ---- ---- ---- ---- .4855 -.0270 .5125 375 ---- ---- ---- ---- .4355 -.0275 .4630 380 ---- ---- .3405A .3405A .3865 -.0275 .4140 385 ---- ---- ---- ---- .3380 -.0275 .3655 390 ---- ---- .2465A .2465A .2900 -.0275 .3175 395 ---- ---- .2475A .2475A .2435 -.0275 .2710 400 ---- ---- .1615A .1615A .1990 -.0270 .2260 405 ---- ---- .1250A .1250A .1575 -.0260 .1835 410 ---- ---- .0940A .0940A .1205 -.0250 .1455 10 415 ---- ---- .0685A .0685A .0890 -.0225 .1115 2 2 420 ---- ---- .0485A .0485A .0635 -.0200 .0835 425 ---- ---- .0335A .0335A .0440 -.0170 .0610 430 ---- ---- .0225A .0225A .0300 -.0140 .0440 435 ---- ---- .0155A .0155A .0205 -.0110 .0315 440 ---- ---- .0105A .0105A .0140 -.0080 .0220 445 ---- ---- .0080A .0080A .0095 -.0065 .0160 450 ---- ---- .0060A .0060A .0070 -.0045 .0115 455 ---- ---- .0045A .0045A .0050 -.0030 .0080 460 ---- ---- .0035A .0035A .0035 -.0025 .0060 465 ---- ---- .0030A .0030A .0030 -.0015 .0045 470 ---- ---- .0025A .0025A .0020 -.0015 .0035 475 ---- ---- .0020A .0020A .0015 -.0010 .0025 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 12 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 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 -.0005 .0010 375 ---- ---- ---- ---- .0010 -.0005 .0015 10 380 ---- .0030B ---- .0030B .0020 -.0005 .0025 385 ---- .0050B ---- .0050B .0030 -.0010 .0040 390 ---- .0090B ---- .0090B .0055 -.0005 .0060 395 ---- .0145B ---- .0145B .0090 UNCH .0090 400 ---- .0240B ---- .0240B .0145 +.0005 .0140 5 405 ---- .0375B ---- .0375B .0230 +.0010 .0220 5 410 ---- .0565B ---- .0565B .0360 +.0025 .0335 8 415 .0725 .0810B .0540A .0540A .0540 +.0040 1 .0500 16 16 420 ---- .1110B ---- .1110B .0785 +.0070 .0715 425 ---- .1460B ---- .1445B .1090 +.0100 .0990 430 ---- .1855B ---- .1850B .1450 +.0130 .1320 435 ---- .2135B ---- .2120B .1850 +.0160 .1690 440 ---- .2735B ---- .2735B .2285 +.0185 .2100 445 ---- ---- ---- ---- .2745 +.0210 .2535 450 ---- .3685B ---- .3685B .3215 +.0225 .2990 455 ---- ---- ---- ---- .3695 +.0235 .3460 460 ---- ---- ---- ---- .4185 +.0250 .3935 465 ---- ---- ---- ---- .4675 +.0255 .4420 470 ---- .5385B ---- .5385B .5165 +.0255 .4910 475 ---- ---- ---- ---- .5660 +.0260 .5400 480 ---- ---- ---- ---- .6160 +.0265 .5895 485 ---- ---- ---- ---- .6655 +.0265 .6390 490 ---- ---- ---- ---- .7155 +.0270 .6885 495 ---- ---- ---- ---- .7655 +.0270 .7385 500 ---- ---- ---- ---- .8150 +.0270 .7880 505 ---- ---- ---- ---- .8650 +.0270 .8380 510 ---- ---- ---- ---- .9150 +.0270 .8880 515 ---- ---- ---- ---- .9650 +.0270 .9380 520 ---- ---- ---- ---- 1.0150 +.0270 .9880 525 ---- ---- ---- ---- 1.0650 +.0270 1.0380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 16 45 H1W MAR23 Copper Weekly Wednesday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.1850 -.0270 1.2120 305 ---- ---- ---- ---- 1.1350 -.0270 1.1620 310 ---- ---- ---- ---- 1.0850 -.0270 1.1120 315 ---- ---- ---- ---- 1.0350 -.0270 1.0620 320 ---- ---- ---- ---- .9850 -.0270 1.0120 325 ---- ---- ---- ---- .9350 -.0270 .9620 330 ---- ---- ---- ---- .8850 -.0270 .9120 335 ---- ---- ---- ---- .8350 -.0270 .8620 340 ---- ---- ---- ---- .7850 -.0270 .8120 345 ---- ---- ---- ---- .7350 -.0270 .7620 350 ---- ---- ---- ---- .6850 -.0270 .7120 355 ---- ---- ---- ---- .6350 -.0270 .6620 360 ---- ---- ---- ---- .5850 -.0270 .6120 365 ---- ---- ---- ---- .5355 -.0265 .5620 370 ---- ---- ---- ---- .4855 -.0265 .5120 375 ---- ---- ---- ---- .4355 -.0270 .4625 380 ---- ---- ---- ---- .3855 -.0275 .4130 385 ---- ---- ---- ---- .3360 -.0275 .3635 390 ---- ---- .2415A .2415A .2870 -.0275 .3145 395 ---- ---- ---- ---- .2385 -.0280 .2665 400 ---- ---- .1515A .1515A .1920 -.0275 .2195 405 ---- ---- .1130A .1130A .1480 -.0270 .1750 1 410 ---- ---- .0805A .0805A .1085 -.0255 .1340 1 415 ---- ---- .0540A .0540A .0750 -.0240 .0990 3 3 420 ---- ---- .0355A .0355A .0490 -.0205 .0695 5 425 ---- ---- .0215A .0215A .0305 -.0160 1 .0465 430 ---- ---- .0135A .0135A .0185 -.0115 .0300 435 ---- ---- .0085A .0085A .0110 -.0085 .0195 440 ---- ---- .0060A .0060A .0070 -.0060 .0130 445 ---- ---- .0040A .0040A .0040 -.0045 .0085 450 ---- ---- .0030A .0030A .0030 -.0030 .0060 455 ---- ---- .0025A .0025A .0020 -.0020 .0040 460 ---- ---- .0020A .0020A .0015 -.0015 .0030 465 ---- ---- ---- ---- .0010 -.0010 .0020 470 ---- ---- ---- ---- .0005 -.0010 .0015 5 5 475 ---- ---- ---- ---- .0005 -.0010 .0015 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- .0015A .0005 ---- ---- 520 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 8 15 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 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0005 UNCH .0005 380 ---- ---- ---- ---- .0005 -.0005 .0010 385 ---- ---- ---- ---- .0010 -.0005 .0015 390 ---- ---- ---- ---- .0020 -.0010 .0030 395 ---- .0065B ---- .0065B .0040 -.0005 .0045 400 ---- .0130B ---- .0130B .0070 -.0005 .0075 3 405 ---- .0245B ---- .0245B .0130 UNCH .0130 20 410 ---- .0420B ---- .0420B .0235 +.0010 1 .0225 415 ---- .0665B ---- .0665B .0400 +.0030 .0370 420 ---- .0975B ---- .0975B .0640 +.0065 .0575 425 ---- .1345B ---- .1340B .0955 +.0110 .0845 430 ---- .1760B ---- .1760B .1335 +.0155 .1180 435 ---- .1675B ---- ---- .1760 +.0185 .1575 440 ---- .2685B ---- .2685B .2215 +.0210 .2005 445 ---- ---- ---- ---- .2690 +.0225 .2465 450 ---- .3660B ---- .3660B .3175 +.0240 .2935 455 ---- ---- ---- ---- .3665 +.0245 .3420 460 ---- ---- ---- ---- .4160 +.0255 .3905 465 ---- ---- ---- ---- .4655 +.0255 .4400 470 ---- ---- ---- ---- .5155 +.0260 .4895 475 ---- ---- ---- ---- .5655 +.0265 .5390 480 ---- ---- ---- ---- .6150 +.0265 .5885 485 ---- ---- ---- ---- .6650 +.0265 .6385 490 ---- ---- ---- ---- .7150 +.0265 .6885 495 ---- ---- ---- ---- .7650 +.0270 .7380 500 ---- ---- ---- ---- .8150 +.0270 .7880 505 ---- ---- ---- ---- .8650 +.0270 .8380 510 ---- ---- ---- ---- .9150 +.0270 .8880 515 ---- ---- ---- .9510A .9650 ---- ---- 520 ---- ---- ---- 1.0010A 1.0150 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 3 20 H2E MAR23 Copper Weekly Friday Option - Week 2 CALL 300 ---- ---- ---- ---- 1.1850 -.0270 1.2120 305 ---- ---- ---- ---- 1.1350 -.0270 1.1620 310 ---- ---- ---- ---- 1.0850 -.0270 1.1120 315 ---- ---- ---- ---- 1.0350 -.0270 1.0620 320 ---- ---- ---- ---- .9850 -.0270 1.0120 325 ---- ---- ---- ---- .9350 -.0270 .9620 330 ---- ---- ---- ---- .8850 -.0270 .9120 335 ---- ---- ---- ---- .8350 -.0270 .8620 340 ---- ---- ---- ---- .7850 -.0270 .8120 345 ---- ---- ---- ---- .7350 -.0270 .7620 350 ---- ---- ---- ---- .6850 -.0270 .7120 355 ---- ---- ---- ---- .6350 -.0275 .6625 360 ---- ---- ---- ---- .5855 -.0270 .6125 365 ---- ---- ---- ---- .5360 -.0270 .5630 370 ---- ---- .4400A .4400A .4865 -.0275 .5140 375 ---- ---- ---- ---- .4375 -.0275 .4650 380 ---- ---- .3445A .3445A .3895 -.0270 .4165 385 ---- ---- ---- ---- .3420 -.0270 .3690 390 ---- ---- .2545A .2545A .2955 -.0270 .3225 395 ---- ---- .2125A .2125A .2510 -.0270 .2780 400 ---- ---- .1740A .1740A .2090 -.0265 .2355 405 ---- ---- .1400A .1400A .1705 -.0255 .1960 2 1 410 ---- ---- .1105A .1105A .1355 -.0245 .1600 415 ---- ---- .0850A .0850A .1055 -.0230 .1285 420 ---- ---- .0645A .0645A .0810 -.0200 .1010 2 1 425 ---- ---- .0485A .0485A .0605 -.0175 .0780 430 .0375 .0375 .0360A .0365A .0450 -.0145 10 .0595 435 ---- ---- .0265A .0265A .0335 -.0115 .0450 440 ---- ---- .0195A .0195A .0245 -.0090 .0335 445 ---- ---- .0145A .0145A .0180 -.0070 .0250 450 ---- ---- .0110A .0110A .0135 -.0055 .0190 455 ---- ---- .0085A .0085A .0100 -.0045 .0145 460 ---- ---- .0070A .0070A .0075 -.0035 .0110 465 ---- ---- .0060A .0060A .0060 -.0025 .0085 10 470 ---- ---- .0050A .0050A .0045 -.0025 .0070 475 ---- ---- .0045A .0045A .0035 -.0020 .0055 480 ---- ---- .0040A .0040A .0030 -.0020 .0050 485 ---- ---- .0035A .0035A .0025 -.0015 .0040 490 ---- ---- .0030A .0030A .0020 -.0015 .0035 495 ---- ---- ---- ---- .0015 -.0015 .0030 500 ---- ---- ---- ---- .0015 -.0010 .0025 505 ---- ---- ---- ---- .0010 -.0015 .0025 510 ---- ---- ---- ---- .0010 -.0010 .0020 515 ---- ---- ---- .0020A .0010 ---- ---- 520 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4 12 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 UNCH .0005 355 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0010 UNCH .0010 365 ---- ---- ---- ---- .0015 UNCH .0015 370 ---- ---- ---- ---- .0020 -.0005 .0025 375 ---- .0040B ---- .0040B .0035 UNCH .0035 380 ---- .0070B ---- .0070B .0050 UNCH .0050 385 ---- .0105B ---- .0105B .0075 UNCH .0075 10 390 .0145 .0165B .0120A .0165B .0110 UNCH 10 .0110 1 395 ---- .0250B ---- .0250B .0165 UNCH .0165 400 ---- .0365B ---- .0365B .0245 +.0005 .0240 10 405 ---- .0520B ---- .0520B .0355 +.0010 .0345 8 410 ---- .0725B ---- .0725B .0510 +.0025 .0485 3 3 415 ---- .0970B ---- .0970B .0710 +.0045 .0665 420 ---- .1265B ---- .1265B .0960 +.0070 .0890 425 ---- .1595B ---- .1595B .1255 +.0095 .1160 5 5 430 ---- .1975B ---- .1975B .1600 +.0125 .1475 1 2 435 ---- .2380B ---- .2370B .1980 +.0150 .1830 1 1 440 ---- .2815B ---- .2815B .2390 +.0175 .2215 445 ---- .2730B ---- .2730B .2825 +.0195 .2630 450 ---- .3735B ---- .3735B .3280 +.0215 .3065 455 ---- ---- ---- ---- .3745 +.0225 .3520 460 ---- ---- ---- ---- .4220 +.0235 .3985 465 ---- ---- ---- ---- .4705 +.0245 .4460 470 ---- .5670B ---- .5670B .5190 +.0250 .4940 475 ---- ---- ---- ---- .5680 +.0250 .5430 480 ---- .6580B ---- .6575B .6170 +.0250 .5920 485 ---- ---- ---- ---- .6665 +.0255 .6410 490 ---- ---- ---- ---- .7160 +.0255 .6905 495 ---- ---- ---- ---- .7660 +.0260 .7400 500 ---- ---- ---- ---- .8155 +.0255 .7900 505 ---- ---- ---- ---- .8655 +.0260 .8395 510 ---- ---- ---- ---- .9155 +.0265 .8890 515 ---- ---- ---- .9515A .9650 ---- ---- 520 ---- ---- ---- 1.0015A 1.0150 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 40 H2M MAR23 Copper Weekly Monday Option - Week 2 CALL 300 ---- ---- ---- ---- 1.1850 -.0270 1.2120 305 ---- ---- ---- ---- 1.1350 -.0270 1.1620 310 ---- ---- ---- ---- 1.0850 -.0270 1.1120 315 ---- ---- ---- ---- 1.0350 -.0270 1.0620 320 ---- ---- ---- ---- .9850 -.0270 1.0120 325 ---- ---- ---- ---- .9350 -.0270 .9620 330 ---- ---- ---- ---- .8850 -.0270 .9120 335 ---- ---- ---- ---- .8350 -.0270 .8620 340 ---- ---- ---- ---- .7850 -.0270 .8120 345 ---- ---- ---- ---- .7350 -.0270 .7620 350 ---- ---- ---- ---- .6850 -.0270 .7120 355 ---- ---- ---- ---- .6350 -.0270 .6620 360 ---- ---- ---- ---- .5855 -.0270 .6125 365 ---- ---- ---- ---- .5360 -.0270 .5630 370 ---- ---- .4405A .4405A .4865 -.0275 .5140 375 ---- ---- ---- ---- .4380 -.0270 .4650 380 ---- ---- .3455A .3455A .3900 -.0275 .4175 385 ---- ---- ---- ---- .3430 -.0270 .3700 390 ---- ---- .2565A .2565A .2970 -.0275 .3245 395 ---- ---- .2155A .2155A .2535 -.0265 .2800 400 ---- ---- .1775A .1775A .2120 -.0260 .2380 10 405 ---- ---- .1440A .1440A .1740 -.0250 .1990 410 ---- ---- .1145A .1145A .1400 -.0235 .1635 415 ---- ---- .0895A .0895A .1100 -.0220 .1320 420 ---- ---- .0685A .0685A .0850 -.0200 .1050 425 ---- ---- .0525A .0525A .0650 -.0170 .0820 430 ---- ---- .0395A .0395A .0485 -.0150 .0635 435 ---- ---- .0295A .0295A .0365 -.0120 .0485 440 ---- ---- .0220A .0220A .0270 -.0100 .0370 445 ---- ---- .0165A .0165A .0205 -.0080 .0285 450 ---- ---- .0125A .0125A .0155 -.0060 .0215 455 ---- ---- .0100A .0100A .0115 -.0050 .0165 460 ---- ---- .0080A .0080A .0090 -.0040 .0130 465 ---- ---- .0065A .0065A .0070 -.0030 .0100 470 ---- ---- .0055A .0055A .0055 -.0025 .0080 475 ---- ---- .0050A .0050A .0045 -.0020 .0065 480 ---- ---- .0045A .0045A .0035 -.0015 .0050 485 ---- ---- ---- ---- .0030 -.0010 .0040 490 ---- ---- ---- ---- .0025 -.0005 .0030 495 ---- ---- ---- ---- .0020 -.0005 .0025 500 ---- ---- ---- ---- .0015 -.0005 .0020 505 ---- ---- ---- ---- .0015 -.0005 .0020 510 ---- ---- ---- ---- .0010 -.0005 .0015 515 ---- ---- ---- .0025A .0010 ---- ---- 520 ---- ---- ---- .0020A .0010 ---- ---- 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 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0010 UNCH .0010 365 ---- .0020B ---- .0020B .0015 UNCH .0015 10 370 ---- .0030B ---- .0030B .0025 UNCH .0025 1 375 ---- .0050B ---- .0050B .0035 -.0005 .0040 380 ---- .0080B ---- .0080B .0055 -.0005 .0060 385 ---- .0125B ---- .0125B .0085 -.0005 .0090 390 ---- .0190B ---- .0190B .0125 -.0005 .0130 395 ---- .0280B ---- .0280B .0190 +.0005 .0185 400 ---- .0400B ---- .0400B .0275 +.0010 .0265 405 ---- .0560B ---- .0560B .0390 +.0015 .0375 410 ---- .0765B ---- .0765B .0550 +.0035 .0515 415 ---- .1015B ---- .1015B .0750 +.0050 .0700 420 ---- .1310B ---- .1305B .1000 +.0070 .0930 425 ---- .1640B ---- .1640B .1295 +.0095 .1200 430 ---- .2010B ---- .2010B .1635 +.0125 .1510 435 ---- .2410B ---- .2410B .2010 +.0145 .1865 440 ---- .2835B ---- .2835B .2415 +.0170 .2245 445 ---- .2780B ---- ---- .2850 +.0190 .2660 450 ---- .3745B ---- .3745B .3295 +.0205 .3090 455 ---- ---- ---- ---- .3760 +.0220 .3540 460 ---- ---- ---- ---- .4230 +.0230 .4000 465 ---- ---- ---- ---- .4710 +.0235 .4475 470 ---- .5670B ---- .5670B .5195 +.0245 .4950 475 ---- ---- ---- ---- .5685 +.0250 .5435 480 ---- .6655B ---- .6655B .6175 +.0255 .5920 485 ---- ---- ---- ---- .6670 +.0260 .6410 490 ---- ---- ---- ---- .7165 +.0265 .6900 495 ---- ---- ---- ---- .7660 +.0265 .7395 500 ---- ---- ---- ---- .8155 +.0265 .7890 505 ---- ---- ---- ---- .8655 +.0265 .8390 510 ---- ---- ---- ---- .9155 +.0270 .8885 515 ---- ---- ---- .9520A .9650 ---- ---- 520 ---- ---- ---- 1.0015A 1.0150 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 H2W MAR23 Copper Weekly Wednesday Option - Week 2 CALL 300 ---- ---- ---- ---- 1.1850 -.0270 1.2120 305 ---- ---- ---- ---- 1.1350 -.0270 1.1620 310 ---- ---- ---- ---- 1.0850 -.0270 1.1120 315 ---- ---- ---- ---- 1.0350 -.0270 1.0620 320 ---- ---- ---- ---- .9850 -.0270 1.0120 325 ---- ---- ---- ---- .9350 -.0270 .9620 330 ---- ---- ---- ---- .8850 -.0270 .9120 335 ---- ---- ---- ---- .8350 -.0270 .8620 340 ---- ---- ---- ---- .7850 -.0270 .8120 345 ---- ---- ---- ---- .7350 -.0270 .7620 350 ---- ---- ---- ---- .6850 -.0270 .7120 355 ---- ---- ---- ---- .6350 -.0270 .6620 360 ---- ---- ---- ---- .5850 -.0270 .6120 365 ---- ---- ---- ---- .5355 -.0270 .5625 370 ---- ---- ---- ---- .4860 -.0270 .5130 375 ---- ---- ---- ---- .4365 -.0270 .4635 380 ---- ---- .3420A .3420A .3880 -.0270 .4150 385 ---- ---- ---- ---- .3400 -.0270 .3670 390 ---- ---- .2500A .2500A .2930 -.0270 .3200 395 ---- ---- .2075A .2075A .2475 -.0265 .2740 400 ---- ---- .1680A .1680A .2040 -.0265 .2305 405 ---- ---- .1325A .1325A .1640 -.0255 .1895 410 ---- ---- .1025A .1025A .1285 -.0240 .1525 415 ---- ---- .0775A .0775A .0980 -.0220 .1200 420 ---- ---- .0570A .0570A .0730 -.0195 .0925 425 ---- ---- .0415A .0415A .0530 -.0170 .0700 430 ---- ---- .0295A .0295A .0380 -.0140 .0520 435 ---- ---- .0210A .0210A .0270 -.0115 .0385 440 ---- ---- .0150A .0150A .0195 -.0085 .0280 445 ---- ---- .0110A .0110A .0135 -.0070 .0205 450 ---- ---- .0085A .0085A .0095 -.0055 .0150 455 ---- ---- .0065A .0065A .0070 -.0040 .0110 460 ---- ---- .0055A .0055A .0050 -.0030 .0080 465 ---- ---- .0045A .0045A .0035 -.0025 .0060 470 ---- ---- .0040A .0040A .0025 -.0020 .0045 475 ---- ---- ---- ---- .0020 -.0010 .0030 480 ---- ---- ---- ---- .0015 -.0010 .0025 485 ---- ---- ---- ---- .0010 -.0010 .0020 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- .0020A .0005 ---- ---- 520 ---- ---- ---- .0015A .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 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0010 UNCH .0010 370 ---- ---- ---- ---- .0015 UNCH .0015 375 ---- .0030B ---- .0030B .0020 UNCH .0020 380 ---- .0050B ---- .0045B .0035 UNCH .0035 385 ---- .0080B ---- .0080B .0055 UNCH .0055 390 ---- .0125B ---- .0125B .0080 UNCH .0080 395 ---- .0200B ---- .0200B .0125 UNCH .0125 400 ---- .0305B ---- .0305B .0195 +.0010 .0185 405 ---- .0450B ---- .0450B .0295 +.0015 .0280 2 10 410 ---- .0650B ---- .0650B .0435 +.0025 .0410 415 ---- .0895B ---- .0895B .0630 +.0050 .0580 420 ---- .1195B ---- .1195B .0880 +.0075 .0805 425 ---- .1535B ---- .1530B .1180 +.0100 .1080 430 ---- .1915B ---- .1915B .1530 +.0130 .1400 435 ---- .2330B ---- .2320B .1920 +.0155 .1765 440 ---- .2770B ---- .2770B .2340 +.0180 .2160 445 ---- ---- ---- ---- .2785 +.0200 .2585 450 ---- .3705B ---- .3705B .3245 +.0220 .3025 455 ---- ---- ---- ---- .3715 +.0230 .3485 460 ---- ---- ---- ---- .4195 +.0240 .3955 465 ---- ---- ---- ---- .4680 +.0245 .4435 470 ---- .5655B ---- .5655B .5170 +.0255 .4915 475 ---- ---- ---- ---- .5665 +.0260 .5405 480 ---- ---- ---- ---- .6160 +.0265 .5895 485 ---- ---- ---- ---- .6655 +.0265 .6390 490 ---- ---- ---- ---- .7150 +.0265 .6885 495 ---- ---- ---- ---- .7650 +.0265 .7385 500 ---- ---- ---- ---- .8150 +.0270 .7880 505 ---- ---- ---- ---- .8650 +.0270 .8380 510 ---- ---- ---- ---- .9150 +.0270 .8880 515 ---- ---- ---- .9515A .9650 ---- ---- 520 ---- ---- ---- 1.0015A 1.0150 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 10 H3E MAR23 Copper Weekly Friday Option - Week 3 CALL 310 ---- ---- ---- ---- 1.0850 -.0270 1.1120 315 ---- ---- ---- ---- 1.0350 -.0270 1.0620 320 ---- ---- ---- ---- .9850 -.0270 1.0120 325 ---- ---- ---- ---- .9350 -.0270 .9620 330 ---- ---- ---- ---- .8850 -.0270 .9120 335 ---- ---- ---- ---- .8350 -.0270 .8620 340 ---- ---- ---- ---- .7850 -.0270 .8120 345 ---- ---- ---- ---- .7350 -.0270 .7620 350 ---- ---- ---- ---- .6850 -.0270 .7120 355 ---- ---- ---- ---- .6355 -.0270 .6625 360 ---- ---- ---- ---- .5860 -.0270 .6130 365 ---- ---- ---- ---- .5370 -.0275 .5645 370 ---- ---- .4435A .4435A .4885 -.0270 .5155 375 ---- ---- ---- ---- .4405 -.0275 .4680 380 ---- ---- .3505A .3505A .3935 -.0275 .4210 385 ---- ---- ---- ---- .3475 -.0275 .3750 390 ---- ---- .2650A .2650A .3035 -.0270 .3305 395 ---- ---- .2255A .2255A .2610 -.0270 .2880 400 ---- ---- .1890A .1890A .2215 -.0265 .2480 405 ---- ---- .1565A .1565A .1850 -.0255 .2105 410 ---- ---- .1280A .1280A .1525 -.0245 .1770 415 ---- ---- .1025A .1025A .1235 -.0230 .1465 10 10 420 ---- ---- .0815A .0815A .0985 -.0215 .1200 425 ---- ---- .0645A .0645A .0780 -.0190 .0970 430 .0580 .0580 .0505A .0510A .0610 -.0170 4 .0780 435 ---- ---- .0395A .0395A .0475 -.0145 .0620 440 ---- ---- .0305A .0305A .0370 -.0120 .0490 445 ---- ---- .0240A .0240A .0285 -.0105 .0390 450 ---- ---- .0185A .0185A .0225 -.0085 .0310 455 ---- ---- .0150A .0150A .0175 -.0070 .0245 460 ---- ---- .0120A .0120A .0140 -.0055 .0195 465 ---- ---- .0100A .0100A .0110 -.0045 .0155 470 ---- ---- .0085A .0085A .0085 -.0040 .0125 475 ---- ---- .0070A .0070A .0070 -.0035 .0105 480 ---- ---- .0060A .0060A .0055 -.0030 .0085 485 ---- ---- .0055A .0055A .0045 -.0025 .0070 490 ---- ---- .0050A .0050A .0035 -.0020 .0055 495 ---- ---- ---- ---- .0030 -.0015 .0045 500 ---- ---- ---- ---- .0025 -.0015 .0040 505 ---- ---- ---- ---- .0020 -.0010 .0030 510 ---- ---- ---- ---- .0020 -.0005 .0025 515 ---- ---- ---- .0030A .0015 ---- ---- 520 ---- ---- ---- .0030A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 10 10 H3E MAR23 Copper Weekly Friday Option - Week 3 PUT 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 ---- ---- ---- ---- .0010 UNCH .0010 355 ---- ---- ---- ---- .0015 UNCH .0015 360 ---- .0025B ---- .0025B .0020 UNCH .0020 365 ---- .0040B ---- .0040B .0030 UNCH .0030 370 ---- .0060B ---- .0060B .0045 UNCH .0045 375 ---- .0090B ---- .0090B .0065 -.0005 .0070 380 ---- .0135B ---- .0135B .0095 UNCH .0095 385 ---- .0190B ---- .0190B .0135 UNCH .0135 390 .0200 .0270B .0200 .0230B .0190 UNCH 3 .0190 395 ---- .0375B ---- .0375B .0265 UNCH .0265 400 ---- .0515B ---- .0515B .0370 +.0005 .0365 405 ---- .0685B ---- .0685B .0505 +.0015 .0490 2 2 410 ---- .0900B ---- .0895B .0675 +.0025 .0650 415 ---- .1150B ---- .1150B .0885 +.0040 .0845 420 ---- .1440B ---- .1440B .1135 +.0055 .1080 4 4 425 ---- .1770B ---- .1760B .1430 +.0080 .1350 430 ---- .2125B ---- .2125B .1760 +.0105 .1655 435 ---- .2510B ---- .2495B .2120 +.0125 .1995 440 ---- .2920B ---- .2920B .2515 +.0150 .2365 445 ---- ---- ---- ---- .2930 +.0165 .2765 450 ---- .3805B ---- .3805B .3365 +.0185 .3180 455 ---- ---- ---- ---- .3815 +.0195 .3620 460 ---- ---- ---- ---- .4280 +.0215 .4065 465 ---- ---- ---- ---- .4750 +.0220 .4530 470 ---- .5700B ---- .5700B .5225 +.0230 .4995 475 ---- ---- ---- ---- .5710 +.0240 .5470 480 ---- .6675B ---- .6675B .6195 +.0245 .5950 485 ---- ---- ---- ---- .6685 +.0250 .6435 490 ---- .7660B ---- .7660B .7175 +.0250 .6925 495 ---- ---- ---- ---- .7670 +.0255 .7415 500 ---- ---- ---- ---- .8165 +.0260 .7905 505 ---- ---- ---- ---- .8660 +.0260 .8400 510 ---- ---- ---- ---- .9155 +.0260 .8895 515 ---- ---- ---- .9530A .9655 ---- ---- 520 ---- ---- ---- 1.0025A 1.0150 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 6 6 H3M MAR23 Copper Weekly Monday Option - Week 3 CALL 300 ---- ---- ---- ---- 1.1850 -.0270 1.2120 305 ---- ---- ---- ---- 1.1350 -.0270 1.1620 310 ---- ---- ---- ---- 1.0850 -.0270 1.1120 315 ---- ---- ---- ---- 1.0350 -.0270 1.0620 320 ---- ---- ---- ---- .9850 -.0270 1.0120 325 ---- ---- ---- ---- .9350 -.0270 .9620 330 ---- ---- ---- ---- .8850 -.0270 .9120 335 ---- ---- ---- ---- .8350 -.0270 .8620 340 ---- ---- ---- ---- .7850 -.0270 .8120 345 ---- ---- ---- ---- .7350 -.0270 .7620 350 ---- ---- ---- ---- .6850 -.0270 .7120 355 ---- ---- ---- ---- .6355 -.0270 .6625 360 ---- ---- .5405A .5405A .5860 -.0270 .6130 365 ---- ---- ---- ---- .5375 -.0265 .5640 370 ---- ---- .4440A .4440A .4890 -.0265 .5155 375 ---- ---- ---- ---- .4410 -.0270 .4680 380 ---- ---- .3520A .3520A .3945 -.0265 .4210 385 ---- ---- .3570A .3570A .3485 -.0270 .3755 390 ---- ---- .2665A .2665A .3050 -.0260 .3310 395 ---- ---- .2265A .2265A .2630 -.0260 .2890 400 ---- ---- .1905A .1905A .2240 -.0255 .2495 405 ---- ---- .1580A .1580A .1875 -.0250 .2125 410 ---- ---- .1290A .1290A .1550 -.0240 .1790 415 ---- ---- .1045A .1045A .1265 -.0225 .1490 420 ---- ---- .0830A .0830A .1015 -.0210 .1225 425 ---- ---- .0660A .0660A .0805 -.0190 .0995 5 5 430 ---- ---- .0520A .0520A .0635 -.0165 .0800 15 15 435 ---- ---- .0415A .0415A .0495 -.0145 .0640 440 ---- ---- .0325A .0325A .0385 -.0125 .0510 445 ---- ---- .0255A .0255A .0300 -.0105 .0405 450 ---- ---- .0200A .0200A .0235 -.0085 .0320 455 ---- ---- .0160A .0160A .0185 -.0070 .0255 460 ---- ---- .0130A .0130A .0145 -.0060 .0205 465 ---- ---- .0105A .0105A .0120 -.0045 .0165 470 ---- ---- .0090A .0090A .0095 -.0040 .0135 475 ---- ---- .0075A .0075A .0080 -.0030 .0110 480 ---- ---- .0065A .0065A .0065 -.0025 .0090 485 ---- ---- .0060A .0060A .0055 -.0020 .0075 490 ---- ---- .0050A .0050A .0045 -.0015 .0060 495 ---- ---- .0045A .0045A .0040 -.0010 .0050 500 ---- ---- ---- ---- .0030 -.0015 .0045 505 ---- ---- ---- ---- .0030 -.0005 .0035 510 ---- ---- ---- ---- .0025 -.0005 .0030 515 ---- ---- ---- .0035A .0020 ---- ---- 520 ---- ---- ---- .0035A .0020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 20 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 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0010 UNCH .0010 355 ---- ---- ---- ---- .0015 UNCH .0015 360 ---- .0025B ---- .0025B .0020 UNCH .0020 365 ---- .0040B ---- .0040B .0035 UNCH .0035 370 ---- .0065B ---- .0065B .0050 UNCH .0050 375 ---- .0095B ---- .0095B .0070 UNCH .0070 380 ---- .0140B ---- .0140B .0100 UNCH .0100 385 ---- .0200B ---- .0200B .0145 +.0005 .0140 390 ---- .0285B ---- .0285B .0205 +.0005 .0200 395 ---- .0390B ---- .0390B .0285 +.0005 .0280 400 ---- .0530B ---- .0530B .0395 +.0015 .0380 405 ---- .0705B ---- .0705B .0530 +.0020 .0510 11 410 ---- .0915B ---- .0915B .0705 +.0030 .0675 13 415 ---- .1170B ---- .1165B .0915 +.0045 .0870 420 ---- .1460B ---- .1455B .1165 +.0060 .1105 1 425 ---- .1785B ---- .1785B .1455 +.0080 .1375 430 ---- .2140B ---- .2140B .1780 +.0100 .1680 435 ---- .2525B ---- .2525B .2140 +.0125 .2015 440 ---- .2935B ---- .2935B .2530 +.0145 .2385 445 ---- .2845B ---- ---- .2945 +.0165 .2780 450 ---- .3815B ---- .3815B .3375 +.0180 .3195 455 ---- ---- ---- ---- .3825 +.0195 .3630 460 ---- ---- ---- ---- .4285 +.0210 .4075 465 ---- ---- ---- ---- .4755 +.0220 .4535 470 ---- .5700B ---- .5700B .5235 +.0230 .5005 475 ---- ---- ---- ---- .5715 +.0240 .5475 480 ---- .6675B ---- .6675B .6200 +.0245 .5955 485 ---- ---- ---- ---- .6690 +.0250 .6440 490 ---- .7660B ---- .7660B .7180 +.0255 .6925 495 ---- ---- ---- ---- .7675 +.0260 .7415 500 ---- ---- ---- ---- .8170 +.0260 .7910 505 ---- ---- ---- ---- .8665 +.0265 .8400 510 ---- ---- ---- ---- .9160 +.0265 .8895 515 ---- ---- ---- .9530A .9655 ---- ---- 520 ---- ---- ---- 1.0025A 1.0155 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 H3W MAR23 Copper Weekly Wednesday Option - Week 3 CALL 300 ---- ---- ---- ---- 1.1850 -.0270 1.2120 305 ---- ---- ---- ---- 1.1350 -.0270 1.1620 310 ---- ---- ---- ---- 1.0850 -.0270 1.1120 315 ---- ---- ---- ---- 1.0350 -.0270 1.0620 320 ---- ---- ---- ---- .9850 -.0270 1.0120 325 ---- ---- ---- ---- .9350 -.0270 .9620 330 ---- ---- ---- ---- .8850 -.0270 .9120 335 ---- ---- ---- ---- .8350 -.0270 .8620 340 ---- ---- ---- ---- .7850 -.0270 .8120 345 ---- ---- ---- ---- .7350 -.0270 .7620 350 ---- ---- ---- ---- .6850 -.0270 .7120 355 ---- ---- ---- ---- .6355 -.0270 .6625 360 ---- ---- ---- ---- .5860 -.0270 .6130 365 ---- ---- ---- ---- .5365 -.0275 .5640 370 ---- ---- .4420A .4420A .4880 -.0270 .5150 375 ---- ---- ---- ---- .4395 -.0275 .4670 380 ---- ---- .3485A .3485A .3920 -.0270 .4190 385 ---- ---- .3525A .3525A .3460 -.0265 .3725 390 ---- ---- .2615A .2615A .3010 -.0265 .3275 395 ---- ---- .2210A .2210A .2580 -.0265 .2845 400 ---- ---- .1840A .1840A .2180 -.0255 .2435 405 ---- ---- .1505A .1505A .1805 -.0250 .2055 10 410 ---- ---- .1215A .1215A .1475 -.0235 .1710 415 ---- ---- .0955A .0955A .1180 -.0225 .1405 10 10 420 .0895 .0895 .0750A .0935B .0930 -.0205 3 .1135 11 11 425 ---- ---- .0585A .0585A .0720 -.0185 .0905 1 10 430 ---- ---- .0455A .0455A .0550 -.0165 .0715 435 ---- ---- .0350A .0350A .0420 -.0140 .0560 440 ---- ---- .0270A .0270A .0320 -.0115 .0435 445 ---- ---- .0205A .0205A .0245 -.0095 .0340 450 ---- ---- .0160A .0160A .0185 -.0080 .0265 455 ---- ---- .0125A .0125A .0145 -.0060 .0205 460 ---- ---- .0100A .0100A .0110 -.0055 .0165 465 ---- ---- .0085A .0085A .0090 -.0040 .0130 470 ---- ---- .0070A .0070A .0070 -.0035 .0105 475 ---- ---- .0060A .0060A .0055 -.0030 .0085 480 ---- ---- .0055A .0055A .0045 -.0020 .0065 485 ---- ---- .0045A .0045A .0035 -.0020 .0055 490 ---- ---- .0040A .0040A .0030 -.0015 .0045 495 ---- ---- ---- ---- .0025 -.0010 .0035 500 ---- ---- ---- ---- .0020 -.0010 .0030 505 ---- ---- ---- ---- .0015 -.0010 .0025 510 ---- ---- ---- ---- .0015 -.0005 .0020 515 ---- ---- ---- .0030A .0010 ---- ---- 520 ---- ---- ---- .0025A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 22 41 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 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0010 -.0005 .0015 360 ---- ---- ---- ---- .0015 -.0005 .0020 365 ---- .0030B ---- .0030B .0025 UNCH .0025 370 ---- .0045B ---- .0045B .0035 -.0005 .0040 375 ---- .0070B ---- .0070B .0055 UNCH .0055 380 ---- .0110B ---- .0110B .0080 UNCH .0080 385 ---- .0160B ---- .0160B .0115 UNCH .0115 390 ---- .0235B ---- .0235B .0165 +.0005 .0160 10 395 ---- .0335B ---- .0335B .0235 +.0005 .0230 400 ---- .0465B ---- .0465B .0330 +.0010 .0320 405 ---- .0635B ---- .0635B .0460 +.0020 .0440 410 ---- .0840B ---- .0840B .0625 +.0030 .0595 10 415 ---- .1090B ---- .1090B .0830 +.0045 .0785 5 5 420 ---- .1385B ---- .1385B .1080 +.0065 .1015 425 ---- .1715B ---- .1705B .1370 +.0085 .1285 430 ---- .2075B ---- .2075B .1700 +.0105 .1595 435 ---- .2465B ---- .2455B .2065 +.0130 .1935 440 ---- .2880B ---- .2880B .2465 +.0155 .2310 445 ---- .2810B ---- ---- .2890 +.0175 .2715 450 ---- .3775B ---- .3775B .3330 +.0190 .3140 455 ---- ---- ---- ---- .3785 +.0205 .3580 460 ---- ---- ---- ---- .4255 +.0220 .4035 465 ---- ---- ---- ---- .4730 +.0230 .4500 470 ---- .5685B ---- .5685B .5210 +.0235 .4975 475 ---- ---- ---- ---- .5695 +.0240 .5455 480 ---- .6665B ---- .6665B .6185 +.0250 .5935 485 ---- ---- ---- ---- .6675 +.0250 .6425 490 ---- .7485B ---- .7485B .7170 +.0255 .6915 495 ---- ---- ---- ---- .7665 +.0260 .7405 500 ---- ---- ---- ---- .8160 +.0260 .7900 505 ---- ---- ---- ---- .8655 +.0260 .8395 510 ---- ---- ---- ---- .9155 +.0265 .8890 515 ---- ---- ---- .9525A .9650 ---- ---- 520 ---- ---- ---- 1.0020A 1.0150 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 25 H4E FEB23 Copper Weekly Friday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.1855 -.0270 1.2125 305 ---- ---- ---- ---- 1.1355 -.0270 1.1625 310 ---- ---- ---- ---- 1.0855 -.0270 1.1125 315 ---- ---- ---- ---- 1.0355 -.0270 1.0625 320 ---- ---- ---- ---- .9855 -.0270 1.0125 325 ---- ---- ---- ---- .9355 -.0270 .9625 330 ---- ---- ---- ---- .8855 -.0270 .9125 335 ---- ---- ---- ---- .8355 -.0270 .8625 340 ---- ---- ---- ---- .7855 -.0270 .8125 345 ---- ---- ---- ---- .7355 -.0270 .7625 350 ---- ---- ---- ---- .6855 -.0270 .7125 355 ---- ---- ---- ---- .6355 -.0270 .6625 360 ---- ---- ---- ---- .5855 -.0270 .6125 365 ---- ---- ---- ---- .5355 -.0270 .5625 370 ---- ---- ---- ---- .4855 -.0270 .5125 375 ---- ---- ---- ---- .4355 -.0270 .4625 380 ---- ---- ---- ---- .3855 -.0270 .4125 385 ---- ---- ---- ---- .3355 -.0270 .3625 390 ---- ---- ---- ---- .2855 -.0270 .3125 395 ---- ---- ---- ---- .2355 -.0270 .2625 400 ---- ---- .1415A .1415A .1860 -.0280 .2140 10 405 ---- ---- .0975A .0975A .1380 -.0285 .1665 11 410 ---- ---- .0615A .0615A .0930 -.0290 .1220 15 415 ---- ---- .0350A .0350A .0545 -.0280 2 .0825 1 11 420 .0235 .0270 .0175A .0175A .0275 -.0235 64 .0510 12 12 425 .0075 .0075 .0075 .0120B .0125 -.0165 1 .0290 2 2 430 ---- ---- .0040A .0040A .0060 -.0105 .0165 3 3 435 ---- ---- .0025A .0025A .0030 -.0065 .0095 1 440 ---- ---- .0020A .0020A .0020 -.0040 .0060 1 445 ---- ---- .0015A .0015A .0010 -.0030 .0040 1 1 450 ---- ---- .0015A .0015A .0010 -.0015 .0025 455 ---- ---- .0015A .0015A .0005 -.0015 .0020 460 ---- ---- .0010A .0010A .0005 -.0010 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 19 67 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 UNCH .0005 380 ---- ---- ---- ---- .0005 UNCH .0005 385 ---- ---- ---- ---- .0005 UNCH .0005 2 390 ---- ---- ---- ---- .0005 UNCH .0005 395 ---- .0010B ---- .0010B .0005 UNCH .0005 400 .0045 .0045 .0020A .0020A .0010 -.0010 1 .0020 3 11 405 ---- .0100B .0040A .0100B .0030 -.0015 2 .0045 1 27 410 .0135 .0240B .0085A .0085A .0080 -.0020 1 .0100 202 213 415 ---- .0480B .0200A .0480B .0195 -.0010 2 .0205 123 120 420 .0490 .0815B .0420A .0660B .0425 +.0035 5 .0390 3 3 425 ---- .1175B ---- .1175B .0775 +.0105 .0670 430 ---- .1680B ---- .1680B .1210 +.0165 .1045 435 ---- ---- ---- ---- .1680 +.0205 .1475 440 ---- .2655B ---- .2655B .2170 +.0235 .1935 445 ---- ---- ---- ---- .2660 +.0245 .2415 450 ---- ---- ---- ---- .3160 +.0255 .2905 1 455 ---- ---- ---- ---- .3655 +.0260 .3395 460 ---- ---- ---- ---- .4155 +.0265 .3890 465 ---- ---- ---- ---- .4655 +.0265 .4390 470 ---- ---- ---- ---- .5155 +.0270 .4885 475 ---- ---- ---- ---- .5655 +.0270 .5385 480 ---- ---- ---- ---- .6155 +.0270 .5885 485 ---- ---- ---- ---- .6655 +.0270 .6385 490 ---- ---- ---- ---- .7155 +.0270 .6885 495 ---- ---- ---- ---- .7655 +.0270 .7385 500 ---- ---- ---- ---- .8155 +.0270 .7885 505 ---- ---- ---- ---- .8655 +.0270 .8385 510 ---- ---- ---- ---- .9155 +.0270 .8885 515 ---- ---- ---- ---- .9655 +.0270 .9385 520 ---- ---- ---- ---- 1.0155 +.0270 .9885 525 ---- ---- ---- ---- 1.0655 +.0270 1.0385 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 332 377 H4M FEB23 Copper Weekly Monday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.1850 -.0270 1.2120 305 ---- ---- ---- ---- 1.1350 -.0270 1.1620 310 ---- ---- ---- ---- 1.0850 -.0270 1.1120 315 ---- ---- ---- ---- 1.0350 -.0270 1.0620 320 ---- ---- ---- ---- .9850 -.0270 1.0120 325 ---- ---- ---- ---- .9350 -.0270 .9620 330 ---- ---- ---- ---- .8850 -.0270 .9120 335 ---- ---- ---- ---- .8350 -.0270 .8620 340 ---- ---- ---- ---- .7855 -.0265 .8120 345 ---- ---- ---- ---- .7355 -.0265 .7620 350 ---- ---- ---- ---- .6855 -.0265 .7120 355 ---- ---- ---- ---- .6355 -.0270 .6625 360 ---- ---- ---- ---- .5855 -.0270 .6125 365 ---- ---- ---- ---- .5355 -.0270 .5625 370 ---- ---- ---- ---- .4855 -.0270 .5125 375 ---- ---- ---- ---- .4355 -.0270 .4625 380 ---- ---- ---- ---- .3855 -.0270 .4125 385 ---- ---- ---- ---- .3355 -.0270 .3625 390 ---- ---- .2390A .2390A .2855 -.0275 .3130 395 ---- ---- ---- ---- .2360 -.0280 .2640 400 ---- ---- .1450A .1450A .1875 -.0280 .2155 405 .1080 .1235B .1030A .1030A .1410 -.0280 1 .1690 10 410 ---- ---- .0685A .0685A .0985 -.0270 .1255 6 415 ---- ---- .0425A .0425A .0630 -.0245 .0875 10 420 ---- ---- .0250A .0250A .0370 -.0200 .0570 6 425 ---- ---- .0135A .0135A .0205 -.0150 .0355 5 5 430 ---- ---- .0075A .0075A .0110 -.0105 .0215 435 ---- ---- .0050A .0050A .0060 -.0070 .0130 1 440 ---- ---- .0030A .0030A .0035 -.0045 .0080 445 ---- ---- .0020A .0020A .0020 -.0030 .0050 450 ---- ---- .0015A .0015A .0010 -.0020 .0030 455 ---- ---- .0015A .0015A .0005 -.0015 .0020 1 460 ---- ---- ---- ---- .0005 -.0010 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 1 470 ---- ---- ---- ---- .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 530 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 5 40 H4M FEB23 Copper Weekly Monday Option - Week 4 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 2 2 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0005 UNCH .0005 380 ---- ---- ---- ---- .0005 UNCH .0005 385 ---- ---- ---- ---- .0005 UNCH .0005 1 1 390 ---- ---- ---- ---- .0005 -.0005 .0010 395 ---- .0025B ---- .0025B .0010 -.0010 .0020 400 ---- .0065B ---- .0065B .0025 -.0010 .0035 2 405 ---- .0150B ---- .0150B .0060 -.0010 .0070 22 410 .0200 .0310B .0145A .0145A .0135 UNCH 18 .0135 1 30 415 .0455 .0550B .0280A .0280A .0280 +.0025 8 .0255 14 22 420 .0695 .0875B .0510A .0510A .0520 +.0070 1 .0450 10 18 425 ---- .1270B ---- .1245B .0855 +.0120 .0735 6 430 ---- .1705B ---- .1705B .1260 +.0165 .1095 20 435 ---- ---- ---- ---- .1710 +.0200 .1510 1 440 ---- .2660B ---- .2660B .2185 +.0225 .1960 445 ---- ---- ---- ---- .2670 +.0240 .2430 450 ---- .3570B ---- .3565B .3160 +.0250 .2910 455 ---- ---- ---- ---- .3655 +.0255 .3400 460 ---- ---- ---- ---- .4155 +.0265 .3890 465 ---- ---- ---- ---- .4655 +.0270 .4385 470 ---- ---- ---- ---- .5155 +.0270 .4885 475 ---- ---- ---- ---- .5655 +.0270 .5385 480 ---- ---- ---- ---- .6155 +.0270 .5885 485 ---- ---- ---- ---- .6655 +.0270 .6385 490 ---- ---- ---- ---- .7155 +.0275 .6880 495 ---- ---- ---- ---- .7655 +.0275 .7380 500 ---- ---- ---- ---- .8155 +.0275 .7880 505 ---- ---- ---- ---- .8650 +.0270 .8380 510 ---- ---- ---- ---- .9150 +.0270 .8880 515 ---- ---- ---- ---- .9650 +.0270 .9380 520 ---- ---- ---- ---- 1.0150 +.0270 .9880 525 ---- ---- ---- ---- 1.0650 +.0270 1.0380 530 ---- ---- ---- ---- 1.1150 +.0270 1.0880 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 28 124 H4W FEB23 Copper Weekly Wednesday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.1905 -.0355 1.2260 305 ---- ---- ---- ---- 1.1405 -.0355 1.1760 310 ---- ---- ---- ---- 1.0905 -.0355 1.1260 315 ---- ---- ---- ---- 1.0405 -.0355 1.0760 320 ---- ---- ---- ---- .9905 -.0355 1.0260 325 ---- ---- ---- ---- .9405 -.0355 .9760 330 ---- ---- ---- ---- .8905 -.0355 .9260 335 ---- ---- ---- ---- .8405 -.0355 .8760 340 ---- ---- ---- ---- .7905 -.0355 .8260 345 ---- ---- ---- ---- .7405 -.0355 .7760 350 ---- ---- ---- ---- .6905 -.0355 .7260 355 ---- ---- ---- ---- .6405 -.0355 .6760 360 ---- ---- ---- ---- .5905 -.0355 .6260 365 ---- ---- ---- ---- .5405 -.0355 .5760 370 ---- ---- ---- ---- .4905 -.0355 .5260 375 ---- ---- ---- ---- .4405 -.0355 .4760 380 ---- ---- ---- ---- .3905 -.0355 .4260 385 ---- ---- ---- ---- .3405 -.0355 .3760 390 ---- ---- ---- ---- .2905 -.0355 .3260 395 ---- ---- ---- ---- .2405 -.0355 .2760 400 ---- ---- ---- ---- .1905 -.0355 .2260 405 ---- ---- ---- ---- .1405 -.0355 .1760 11 410 ---- ---- .0955A .0955A .0905 -.0355 .1260 9 415 .0380 .0380 .0115A .0115A .0405 -.0390 1 .0795 3 420 .0020 .0020 .0005A .0005A .0000 -.0410 1 .0410 3 23 425 .0025 .0025 .0010A .0010A .0000 -.0160 1 .0160 1 5 430 .0005 .0005 .0005 .0005 .0000 -.0055 1 .0055 4 435 ---- ---- .0010A .0010A .0000 -.0020 .0020 1 20 440 ---- ---- ---- ---- .0000 -.0010 .0010 445 ---- ---- ---- ---- .0000 -.0005 .0005 1 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 515 ---- ---- ---- ---- .0000 -.0005 .0005 520 ---- ---- ---- ---- .0000 -.0005 .0005 525 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 5 76 H4W FEB23 Copper Weekly Wednesday Option - Week 4 PUT 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 380 ---- ---- ---- ---- .0000 -.0005 .0005 1 385 ---- ---- ---- ---- .0000 -.0005 .0005 390 ---- ---- ---- ---- .0000 -.0005 .0005 1 395 .0005 .0005 .0005 .0005 .0000 -.0005 2 .0005 11 400 .0005 .0005 .0005 .0005 .0000 -.0005 1 .0005 11 405 .0005 .0005 .0005 .0005 .0000 -.0005 1 .0005 5 36 410 ---- .0030B ---- .0030B .0000 -.0005 .0005 10 21 415 .0065 .0175B .0005A .0040B .0000 -.0040 2 .0040 420 .0360 .0530B .0360 .0410B .0095 -.0060 3 .0155 5 5 425 ---- ---- ---- ---- .0595 +.0190 .0405 430 ---- .1465B ---- .1460B .1095 +.0295 .0800 435 ---- ---- ---- ---- .1595 +.0330 .1265 440 ---- ---- ---- ---- .2095 +.0340 .1755 445 ---- ---- ---- ---- .2595 +.0345 .2250 450 ---- ---- ---- ---- .3095 +.0345 .2750 455 ---- ---- ---- ---- .3595 +.0345 .3250 460 ---- ---- ---- ---- .4095 +.0345 .3750 465 ---- ---- ---- ---- .4595 +.0345 .4250 470 ---- ---- ---- ---- .5095 +.0345 .4750 475 ---- ---- ---- ---- .5595 +.0345 .5250 480 ---- ---- ---- ---- .6095 +.0345 .5750 485 ---- ---- ---- ---- .6595 +.0345 .6250 490 ---- ---- ---- ---- .7095 +.0345 .6750 495 ---- ---- ---- ---- .7595 +.0345 .7250 500 ---- ---- ---- ---- .8095 +.0345 .7750 505 ---- ---- ---- ---- .8595 +.0345 .8250 510 ---- ---- ---- ---- .9095 +.0345 .8750 515 ---- ---- ---- ---- .9595 +.0345 .9250 520 ---- ---- ---- ---- 1.0095 +.0345 .9750 525 ---- ---- ---- ---- 1.0595 +.0345 1.0250 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 20 86 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.9410 -.0350 3.9760 050 ---- ---- ---- ---- 3.6910 -.0350 3.7260 075 ---- ---- ---- ---- 3.4410 -.0350 3.4760 100 ---- ---- ---- ---- 3.1910 -.0350 3.2260 125 ---- ---- ---- ---- 2.9410 -.0350 2.9760 150 ---- ---- ---- ---- 2.6910 -.0350 2.7260 175 ---- ---- ---- ---- 2.4410 -.0350 2.4760 5 200 ---- ---- ---- ---- 2.1910 -.0350 2.2260 1 220 ---- ---- ---- ---- 1.9910 -.0350 2.0260 225 ---- ---- ---- ---- 1.9410 -.0350 1.9760 230 ---- ---- ---- ---- 1.8910 -.0350 1.9260 235 ---- ---- ---- ---- 1.8410 -.0350 1.8760 240 ---- ---- ---- ---- 1.7910 -.0350 1.8260 245 ---- ---- ---- ---- 1.7410 -.0350 1.7760 250 ---- ---- ---- ---- 1.6910 -.0350 1.7260 255 ---- ---- ---- ---- 1.6410 -.0350 1.6760 260 ---- ---- ---- ---- 1.5910 -.0350 1.6260 265 ---- ---- ---- ---- 1.5410 -.0350 1.5760 270 ---- ---- ---- ---- 1.4910 -.0350 1.5260 275 ---- ---- ---- ---- 1.4410 -.0350 1.4760 280 ---- ---- ---- ---- 1.3910 -.0350 1.4260 285 ---- ---- ---- ---- 1.3410 -.0350 1.3760 290 ---- ---- ---- ---- 1.2910 -.0350 1.3260 295 ---- ---- ---- ---- 1.2410 -.0350 1.2760 300 1.1860 1.1860 1.1855 1.1855 1.1910 -.0350 2 1.2260 2 305 ---- ---- ---- ---- 1.1410 -.0350 1.1760 310 ---- ---- ---- ---- 1.0910 -.0350 1.1260 315 ---- ---- ---- ---- 1.0410 -.0350 1.0760 320 ---- ---- ---- ---- .9910 -.0350 1.0260 4 325 ---- ---- ---- ---- .9410 -.0350 .9760 330 ---- ---- ---- ---- .8910 -.0350 .9260 335 ---- ---- ---- ---- .8410 -.0350 .8760 11 340 ---- ---- ---- ---- .7910 -.0350 .8260 28 341 ---- ---- ---- ---- .7810 -.0350 .8160 342 ---- ---- ---- ---- .7710 -.0350 .8060 343 ---- ---- ---- ---- .7610 -.0350 .7960 344 ---- ---- ---- ---- .7510 -.0350 .7860 345 ---- ---- ---- ---- .7410 -.0350 .7760 24 346 ---- ---- ---- ---- .7310 -.0350 .7660 347 ---- ---- ---- ---- .7210 -.0350 .7560 348 ---- ---- ---- ---- .7110 -.0350 .7460 349 ---- ---- ---- ---- .7010 -.0350 .7360 350 ---- ---- ---- ---- .6910 -.0350 .7260 62 351 ---- ---- ---- ---- .6810 -.0350 .7160 352 ---- ---- ---- ---- .6710 -.0350 .7060 353 ---- ---- ---- ---- .6610 -.0350 .6960 354 ---- ---- ---- ---- .6510 -.0350 .6860 1 355 ---- ---- ---- ---- .6410 -.0350 .6760 356 ---- ---- ---- ---- .6310 -.0350 .6660 20 357 ---- ---- ---- ---- .6210 -.0350 .6560 46 358 ---- ---- ---- ---- .6110 -.0350 .6460 359 ---- ---- ---- ---- .6010 -.0350 .6360 360 ---- ---- ---- ---- .5910 -.0350 .6260 48 361 ---- ---- ---- ---- .5810 -.0350 .6160 362 ---- ---- ---- ---- .5710 -.0350 .6060 363 ---- ---- ---- ---- .5610 -.0350 .5960 364 ---- ---- ---- ---- .5510 -.0350 .5860 1 365 ---- ---- ---- ---- .5410 -.0350 .5760 330 366 ---- ---- ---- ---- .5310 -.0350 .5660 367 ---- ---- ---- ---- .5210 -.0350 .5560 75 368 ---- ---- ---- ---- .5110 -.0350 .5460 369 ---- ---- ---- ---- .5010 -.0350 .5360 370 ---- ---- ---- ---- .4910 -.0350 .5260 907 371 ---- ---- ---- ---- .4810 -.0350 .5160 372 ---- ---- ---- ---- .4710 -.0350 .5060 10 373 ---- ---- ---- ---- .4610 -.0350 .4960 26 374 ---- ---- ---- ---- .4510 -.0350 .4860 375 ---- ---- ---- ---- .4410 -.0350 .4760 1225 376 ---- ---- ---- ---- .4310 -.0350 .4660 377 ---- ---- ---- ---- .4210 -.0350 .4560 4 378 ---- ---- ---- ---- .4110 -.0350 .4460 22 379 ---- ---- ---- ---- .4010 -.0350 .4360 10 380 ---- ---- ---- ---- .3910 -.0350 .4260 253 381 ---- ---- ---- ---- .3810 -.0350 .4160 35 382 ---- ---- ---- ---- .3710 -.0350 .4060 53 383 ---- ---- ---- ---- .3610 -.0350 .3960 15 384 ---- ---- ---- ---- .3510 -.0350 .3860 5 385 ---- ---- ---- ---- .3410 -.0350 .3760 607 386 ---- ---- ---- ---- .3310 -.0350 .3660 78 387 ---- ---- ---- ---- .3210 -.0350 .3560 13 388 ---- ---- ---- ---- .3110 -.0350 .3460 46 389 ---- ---- ---- ---- .3010 -.0350 .3360 390 ---- ---- ---- ---- .2910 -.0350 .3260 41 1901 391 ---- ---- ---- ---- .2810 -.0350 .3160 15 392 ---- ---- ---- ---- .2710 -.0350 .3060 8 393 ---- ---- ---- ---- .2610 -.0350 .2960 8 394 ---- ---- ---- ---- .2510 -.0350 .2860 12 395 ---- ---- ---- ---- .2410 -.0350 .2760 312 396 ---- ---- ---- ---- .2310 -.0350 .2660 15 397 ---- ---- ---- ---- .2210 -.0350 .2560 77 398 ---- ---- ---- ---- .2110 -.0350 .2460 26 399 ---- ---- ---- ---- .2010 -.0350 .2360 42 400 ---- ---- .1535A .1535A .1910 -.0355 .2265 6 1887 401 ---- ---- ---- ---- .1810 -.0355 .2165 56 402 ---- ---- ---- ---- .1710 -.0355 .2065 30 403 ---- ---- ---- ---- .1610 -.0360 .1970 65 404 ---- ---- ---- ---- .1510 -.0360 .1870 2 33 405 ---- ---- ---- ---- .1410 -.0365 .1775 1 526 406 ---- ---- ---- ---- .1315 -.0360 .1675 107 407 ---- ---- ---- ---- .1215 -.0365 .1580 1 83 408 ---- ---- .0800A .0800A .1120 -.0365 .1485 848 409 ---- ---- .0720A .0720A .1025 -.0365 .1390 141 410 .0820 .0820 .0630A .0845B .0930 -.0365 25 .1295 8 1477 411 .0600 .0600 .0550A .0645B .0840 -.0365 2 .1205 77 412 .0695 .0795 .0475A .0475A .0750 -.0360 150 .1110 50 952 413 ---- ---- .0405A .0405A .0660 -.0365 .1025 260 414 ---- ---- .0335A .0335A .0575 -.0365 .0940 19 415 ---- ---- .0275A .0275A .0495 -.0360 33 .0855 175 560 416 ---- ---- .0225A .0225A .0425 -.0350 .0775 6 123 417 .0335 .0335 .0185A .0440B .0355 -.0345 111 .0700 26 288 418 ---- ---- .0150A .0150A .0295 -.0335 200 .0630 26 56 419 .0270 .0270 .0120A .0120A .0240 -.0320 21 .0560 23 42 420 .0190 .0265 .0095 .0195B .0195 -.0305 266 .0500 321 2361 421 .0190 .0190 .0080A .0080A .0155 -.0290 8 .0445 4 51 422 .0110 .0110 .0065A .0200B .0125 -.0265 10 .0390 1 32 423 ---- ---- .0055A .0055A .0100 -.0245 5 .0345 30 59 424 ---- ---- .0045A .0045A .0080 -.0225 13 .0305 2 67 425 .0100 .0115 .0035A .0055A .0065 -.0200 345 .0265 871 2201 426 ---- ---- .0035A .0035A .0055 -.0175 .0230 28 427 .0055 .0060 .0030A .0030A .0045 -.0155 15 .0200 20 30 428 ---- ---- .0025A .0025A .0035 -.0140 .0175 808 429 ---- ---- .0020A .0020A .0030 -.0120 .0150 6 24 430 .0015 .0015 .0015 .0020B .0025 -.0105 513 .0130 924 2201 431 ---- ---- .0015A .0015A .0020 -.0095 .0115 20 432 ---- ---- .0015A .0015A .0015 -.0085 .0100 38 433 ---- ---- .0015A .0015A .0015 -.0075 .0090 15 31 434 ---- ---- .0015A .0015A .0010 -.0070 .0080 18 435 .0020 .0020 .0010A .0010A .0010 -.0060 15 .0070 134 909 436 .0020 .0020 .0010A .0010A .0010 -.0055 5 .0065 11 14 437 ---- ---- .0010A .0010A .0005 -.0055 .0060 5 1 438 ---- ---- .0010A .0010A .0005 -.0050 .0055 11 439 .0015 .0015 .0010A .0010A .0005 -.0045 5 .0050 14 440 .0030 .0030 .0010 .0010 .0005 -.0040 6 .0045 141 2767 441 ---- ---- .0010A .0010A .0005 -.0035 .0040 10 57 442 .0020 .0025 .0010A .0010A .0005 -.0035 30 .0040 5 55 443 ---- ---- .0010A .0010A .0005 -.0030 .0035 5 52 444 ---- ---- .0010A .0010A .0005 -.0030 .0035 35 445 .0015 .0015 .0010A .0010A .0005 -.0025 805 .0030 22 1070 446 ---- ---- .0010A .0010A .0005 -.0025 .0030 5 79 447 .0015 .0015 .0010A .0010A .0005 -.0020 15 .0025 86 450 ---- ---- .0010A .0010A .0005 -.0020 .0025 4 9138 455 ---- ---- .0010A .0010A .0005 -.0015 .0020 13 278 460 ---- ---- .0010A .0010A .0005 -.0010 .0015 35 740 465 ---- ---- ---- ---- .0005 -.0005 .0010 51 511 470 ---- ---- ---- ---- .0005 -.0005 .0010 78 716 475 ---- ---- ---- ---- .0005 -.0005 .0010 36 4101 480 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- 3.9350 -.0270 3.9620 050 ---- ---- ---- ---- 3.6850 -.0270 3.7120 075 ---- ---- ---- ---- 3.4350 -.0270 3.4620 100 ---- ---- ---- ---- 3.1850 -.0270 3.2120 125 ---- ---- ---- ---- 2.9350 -.0270 2.9620 150 ---- ---- ---- ---- 2.6850 -.0270 2.7120 175 ---- ---- ---- ---- 2.4350 -.0270 2.4620 200 ---- ---- ---- ---- 2.1850 -.0270 2.2120 220 ---- ---- ---- ---- 1.9850 -.0270 2.0120 225 ---- ---- ---- ---- 1.9350 -.0270 1.9620 230 ---- ---- ---- ---- 1.8850 -.0270 1.9120 235 ---- ---- ---- ---- 1.8350 -.0270 1.8620 240 ---- ---- ---- ---- 1.7850 -.0270 1.8120 245 ---- ---- ---- ---- 1.7350 -.0270 1.7620 250 ---- ---- ---- ---- 1.6850 -.0270 1.7120 255 ---- ---- ---- ---- 1.6350 -.0270 1.6620 260 ---- ---- ---- ---- 1.5850 -.0270 1.6120 265 ---- ---- ---- ---- 1.5350 -.0270 1.5620 270 ---- ---- ---- ---- 1.4850 -.0270 1.5120 275 ---- ---- ---- ---- 1.4350 -.0270 1.4620 280 ---- ---- ---- ---- 1.3850 -.0270 1.4120 285 ---- ---- ---- ---- 1.3350 -.0270 1.3620 290 ---- ---- ---- ---- 1.2850 -.0270 1.3120 295 ---- ---- ---- ---- 1.2350 -.0270 1.2620 300 ---- ---- ---- ---- 1.1850 -.0270 1.2120 305 ---- ---- ---- ---- 1.1350 -.0270 1.1620 310 ---- ---- ---- ---- 1.0850 -.0270 1.1120 315 ---- ---- ---- ---- 1.0350 -.0270 1.0620 320 ---- ---- ---- ---- .9850 -.0270 1.0120 325 ---- ---- ---- ---- .9350 -.0270 .9620 330 ---- ---- ---- ---- .8850 -.0270 .9120 335 ---- ---- ---- ---- .8355 -.0270 .8625 6 340 ---- ---- ---- ---- .7855 -.0270 .8125 16 345 ---- ---- ---- ---- .7360 -.0270 .7630 350 ---- ---- ---- ---- .6865 -.0270 .7135 19 355 ---- ---- ---- ---- .6375 -.0270 .6645 17 356 ---- ---- ---- ---- .6280 -.0265 .6545 357 ---- ---- ---- ---- .6180 -.0270 .6450 358 ---- ---- ---- ---- .6085 -.0265 .6350 359 ---- ---- ---- ---- .5985 -.0270 .6255 360 ---- ---- .5430A .5430A .5890 -.0270 1 .6160 1 361 ---- ---- ---- ---- .5795 -.0265 .6060 362 ---- ---- ---- ---- .5695 -.0270 .5965 363 ---- ---- ---- ---- .5600 -.0270 .5870 364 ---- ---- ---- ---- .5505 -.0270 .5775 365 ---- ---- ---- ---- .5410 -.0265 .5675 56 366 ---- ---- ---- ---- .5315 -.0265 .5580 367 ---- ---- ---- ---- .5220 -.0265 .5485 1 368 ---- ---- ---- ---- .5125 -.0265 .5390 369 ---- ---- ---- ---- .5030 -.0270 .5300 370 ---- ---- .4490A .4490A .4935 -.0270 .5205 1 371 ---- ---- ---- ---- .4840 -.0270 .5110 372 ---- ---- ---- ---- .4750 -.0265 .5015 373 ---- ---- ---- ---- .4655 -.0270 .4925 7 374 ---- ---- ---- ---- .4560 -.0270 .4830 375 ---- ---- ---- ---- .4470 -.0270 .4740 1 1 376 ---- ---- ---- ---- .4375 -.0270 .4645 377 ---- ---- ---- ---- .4285 -.0270 .4555 378 ---- ---- ---- ---- .4195 -.0270 .4465 379 ---- ---- ---- ---- .4105 -.0270 .4375 380 ---- ---- .3600A .3600A .4015 -.0270 .4285 3 47 381 ---- ---- ---- ---- .3925 -.0270 .4195 2 21 382 ---- ---- ---- ---- .3835 -.0270 .4105 1 1 383 ---- ---- ---- ---- .3750 -.0270 .4020 1 1 384 ---- ---- .3265A .3265A .3660 -.0270 .3930 385 ---- ---- .3180A .3180A .3575 -.0270 .3845 1 17 386 ---- ---- .3095A .3095A .3490 -.0270 .3760 1 1 387 ---- ---- .3015A .3015A .3405 -.0270 .3675 388 ---- ---- .2940A .2940A .3320 -.0270 .3590 1 389 ---- ---- .2860A .2860A .3240 -.0265 .3505 390 ---- ---- .2780A .2780A .3155 -.0270 .3425 263 391 ---- ---- .2705A .2705A .3075 -.0265 .3340 2 392 ---- ---- .2630A .2630A .2995 -.0265 .3260 393 ---- ---- .2555A .2555A .2915 -.0265 .3180 394 ---- ---- .2490A .2490A .2835 -.0265 .3100 395 ---- ---- .2410A .2410A .2760 -.0260 .3020 22 396 ---- ---- .2340A .2340A .2685 -.0260 .2945 5 397 ---- ---- .2270A .2270A .2605 -.0260 .2865 398 ---- ---- .2200A .2200A .2535 -.0255 .2790 17 399 ---- ---- .2135A .2135A .2460 -.0255 .2715 400 ---- ---- .2065A .2065A .2390 -.0250 2 .2640 1001 401 ---- ---- .2000A .2000A .2320 -.0250 .2570 402 ---- ---- .1940A .1940A .2250 -.0250 .2500 1 2 403 ---- ---- .1875A .1875A .2180 -.0250 .2430 17 404 ---- ---- .1815A .1815A .2115 -.0245 .2360 1 9 405 ---- ---- .1760A .1760A .2050 -.0240 .2290 24 406 ---- ---- .1700A .1700A .1985 -.0240 .2225 1 235 407 ---- ---- .1645A .1645A .1920 -.0235 .2155 50 408 ---- ---- .1585A .1585A .1855 -.0240 .2095 3 5 409 ---- ---- .1530A .1530A .1795 -.0235 .2030 1 18 410 ---- ---- .1480A .1480A .1735 -.0230 .1965 1 278 411 ---- ---- .1430A .1430A .1680 -.0225 .1905 20 412 ---- ---- .1380A .1380A .1625 -.0220 .1845 19 413 ---- ---- .1330A .1330A .1570 -.0220 .1790 5 414 ---- ---- .1280A .1280A .1515 -.0220 .1735 5 12 415 .1285 .1285 .1230A .1230A .1460 -.0220 1 .1680 169 174 416 ---- ---- .1190A .1190A .1410 -.0215 4 .1625 11 62 417 ---- ---- .1150A .1150A .1360 -.0210 .1570 1 418 .1265 .1265 .1105A .1320B .1310 -.0210 4 .1520 12 12 419 .1285 .1285 .1065A .1275B .1265 -.0205 16 .1470 61 420 .1170 .1185 .1025A .1225B .1220 -.0200 16 .1420 106 796 421 .1135 .1135 .0990A .1180B .1175 -.0195 4 .1370 43 47 422 .1185 .1185 .0950A .1140B .1130 -.0195 8 .1325 4 423 .1035 .1055 .0915A .1095B .1090 -.0185 12 .1275 3 8 424 .1000 .1000 .0880A .1055B .1050 -.0180 4 .1230 12 15 425 .0990 .0990 .0850A .0995B .1010 -.0180 14 .1190 3 814 426 ---- ---- .0815A .0815A .0970 -.0175 .1145 4 427 ---- ---- .0785A .0785A .0935 -.0170 .1105 428 .0955 .0955 .0755A .0755A .0900 -.0165 4 .1065 23 429 ---- ---- .0725A .0725A .0865 -.0160 .1025 10 10 430 .0700 .0795 .0695A .0830B .0830 -.0160 79 .0990 324 1332 431 ---- ---- .0670A .0670A .0795 -.0160 .0955 7 8 432 ---- ---- .0645A .0645A .0765 -.0155 .0920 433 ---- ---- .0620A .0620A .0735 -.0155 .0890 4 434 .0595 .0595 .0595 .0710B .0705 -.0150 6 .0855 10 435 ---- ---- .0575A .0575A .0675 -.0150 .0825 162 360 436 ---- ---- .0550A .0550A .0650 -.0145 .0795 15 27 437 ---- ---- .0530A .0530A .0625 -.0140 .0765 11 24 438 ---- ---- .0505A .0505A .0600 -.0135 .0735 13 439 ---- ---- .0490A .0490A .0575 -.0135 .0710 440 .0500 .0530 .0465A .0485A .0550 -.0130 32 .0680 489 649 441 .0465 .0465 .0450 .0530B .0530 -.0125 4 .0655 3 442 .0430 .0475 .0430 .0510B .0510 -.0120 17 .0630 100 443 .0450 .0455 .0415A .0415A .0490 -.0115 7 .0605 1 444 .0435 .0435 .0395A .0395A .0470 -.0115 7 .0585 5 10 445 .0415 .0420 .0380A .0380A .0450 -.0110 6 .0560 71 446 .0405 .0405 .0365A .0365A .0430 -.0110 10 .0540 447 .0385 .0385 .0350A .0350A .0415 -.0105 7 .0520 10 448 .0370 .0370 .0335A .0335A .0395 -.0105 4 .0500 7 450 .0345 .0350 .0310A .0310A .0365 -.0095 59 .0460 603 8834 455 .0255 .0255 .0255 .0295B .0295 -.0085 3 .0380 132 460 ---- ---- .0205A .0205A .0245 -.0070 .0315 8 1287 465 .0170 .0170 .0170 .0195B .0200 -.0060 2 .0260 12 159 470 .0155 .0155 .0145A .0145A .0165 -.0050 11 .0215 6 63 475 .0120 .0120 .0120 .0120 .0140 -.0040 2 .0180 635 480 .0100 .0100 .0100 .0110B .0115 -.0040 7 .0155 9 389 485 ---- ---- .0090A .0090A .0100 -.0030 .0130 1 28 490 ---- ---- .0080A .0080A .0085 -.0025 .0110 3 353 495 ---- ---- .0070A .0070A .0075 -.0020 .0095 20 500 .0075 .0075 .0065A .0065A .0065 -.0015 1 .0080 2 4721 505 ---- ---- .0060A .0060A .0055 -.0015 .0070 1 510 ---- ---- .0055A .0055A .0050 -.0010 .0060 1 5 515 ---- ---- .0050A .0050A .0045 -.0010 .0055 33 520 ---- ---- .0045A .0045A .0040 -.0010 .0050 29 525 ---- ---- ---- ---- .0035 -.0005 .0040 25 530 ---- ---- ---- ---- .0035 UNCH .0035 1501 535 ---- ---- ---- ---- .0030 -.0005 .0035 150 150 540 ---- ---- ---- ---- .0025 -.0005 .0030 17 545 ---- ---- ---- ---- .0025 UNCH .0025 1 13 550 ---- ---- ---- ---- .0025 UNCH .0025 4 555 ---- ---- ---- ---- .0020 UNCH .0020 200 560 ---- ---- ---- ---- .0020 UNCH .0020 1 565 ---- ---- ---- ---- .0020 UNCH .0020 44 570 ---- ---- ---- ---- .0020 +.0005 .0015 2 575 ---- ---- ---- ---- .0015 UNCH .0015 15 580 ---- ---- ---- ---- .0015 UNCH .0015 600 ---- ---- ---- ---- .0015 +.0005 .0010 2 625 ---- ---- ---- ---- .0010 UNCH .0010 650 ---- ---- ---- ---- .0010 +.0005 .0005 675 ---- ---- ---- ---- .0010 +.0005 .0005 700 ---- ---- ---- ---- .0010 +.0005 .0005 1 725 ---- ---- ---- ---- .0010 +.0005 .0005 750 ---- ---- ---- ---- .0010 +.0005 .0005 4 775 ---- ---- ---- ---- .0010 +.0005 .0005 10 800 ---- ---- ---- ---- .0010 +.0005 .0005 38 825 ---- ---- ---- ---- .0010 +.0005 .0005 30 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.9350 -.0270 3.9620 050 ---- ---- ---- ---- 3.6850 -.0270 3.7120 075 ---- ---- ---- ---- 3.4350 -.0270 3.4620 100 ---- ---- ---- ---- 3.1850 -.0270 3.2120 125 ---- ---- ---- ---- 2.9350 -.0270 2.9620 150 ---- ---- ---- ---- 2.6850 -.0270 2.7120 175 ---- ---- ---- ---- 2.4350 -.0270 2.4620 200 ---- ---- ---- ---- 2.1850 -.0270 2.2120 220 ---- ---- ---- ---- 1.9850 -.0270 2.0120 225 ---- ---- ---- ---- 1.9350 -.0270 1.9620 230 ---- ---- ---- ---- 1.8850 -.0270 1.9120 235 ---- ---- ---- ---- 1.8350 -.0270 1.8620 240 ---- ---- ---- ---- 1.7850 -.0270 1.8120 245 ---- ---- ---- ---- 1.7350 -.0270 1.7620 250 ---- ---- ---- ---- 1.6850 -.0270 1.7120 255 ---- ---- ---- ---- 1.6350 -.0270 1.6620 260 ---- ---- ---- ---- 1.5850 -.0270 1.6120 265 ---- ---- ---- ---- 1.5350 -.0270 1.5620 270 ---- ---- ---- ---- 1.4850 -.0270 1.5120 275 ---- ---- ---- ---- 1.4350 -.0270 1.4620 280 ---- ---- ---- ---- 1.3850 -.0270 1.4120 285 ---- ---- ---- ---- 1.3350 -.0270 1.3620 290 ---- ---- ---- ---- 1.2850 -.0270 1.3120 295 ---- ---- ---- ---- 1.2350 -.0270 1.2620 300 ---- ---- ---- ---- 1.1850 -.0270 1.2120 305 ---- ---- ---- ---- 1.1350 -.0270 1.1620 310 ---- ---- ---- ---- 1.0850 -.0270 1.1120 315 ---- ---- ---- ---- 1.0350 -.0270 1.0620 320 ---- ---- ---- ---- .9855 -.0270 1.0125 325 ---- ---- ---- ---- .9360 -.0270 .9630 330 ---- ---- ---- ---- .8865 -.0270 .9135 335 ---- ---- ---- ---- .8380 -.0270 .8650 44 340 ---- ---- .7435A .7435A .7895 -.0270 .8165 345 ---- ---- ---- ---- .7410 -.0275 .7685 350 ---- ---- .6490A .6490A .6935 -.0275 .7210 110 355 ---- ---- ---- ---- .6470 -.0270 .6740 4 360 ---- ---- .5580A .5580A .6010 -.0270 .6280 365 ---- ---- ---- ---- .5555 -.0270 .5825 4 370 ---- ---- .4710A .4710A .5120 -.0265 .5385 26 375 ---- ---- .4300A .4300A .4690 -.0265 .4955 28 380 ---- ---- .3905A .3905A .4280 -.0255 .4535 185 382 ---- ---- .3755A .3755A .4125 -.0250 .4375 383 ---- ---- .3675A .3675A .4045 -.0250 .4295 384 ---- ---- .3600A .3600A .3965 -.0250 .4215 1 385 ---- ---- .3525A .3525A .3890 -.0245 .4135 22 386 ---- ---- .3450A .3450A .3810 -.0245 .4055 387 ---- ---- .3380A .3380A .3735 -.0245 .3980 388 ---- ---- .3305A .3305A .3660 -.0245 .3905 389 ---- ---- .3235A .3235A .3585 -.0240 .3825 390 ---- ---- .3165A .3165A .3510 -.0240 .3750 55 391 ---- ---- .3095A .3095A .3440 -.0240 .3680 392 ---- ---- .3030A .3030A .3365 -.0240 .3605 393 ---- ---- .2960A .2960A .3295 -.0235 .3530 394 ---- ---- .2895A .2895A .3225 -.0235 .3460 395 ---- ---- .2830A .2830A .3155 -.0235 .3390 21 396 ---- ---- .2765A .2765A .3085 -.0235 .3320 397 ---- ---- .2705A .2705A .3020 -.0230 .3250 398 ---- ---- .2640A .2640A .2950 -.0230 .3180 399 ---- ---- .2580A .2580A .2885 -.0230 .3115 400 ---- ---- .2515A .2515A .2820 -.0225 .3045 66 401 ---- ---- .2455A .2455A .2755 -.0225 .2980 402 ---- ---- .2395A .2395A .2690 -.0225 .2915 403 ---- ---- .2340A .2340A .2625 -.0225 .2850 404 ---- ---- .2280A .2280A .2565 -.0225 .2790 405 ---- ---- .2225A .2225A .2505 -.0220 .2725 1154 406 ---- ---- .2170A .2170A .2445 -.0220 .2665 107 407 ---- ---- .2115A .2115A .2390 -.0215 .2605 3 408 ---- ---- .2070A .2070A .2330 -.0220 .2550 1 88 409 ---- ---- .2015A .2015A .2275 -.0215 .2490 18 410 ---- ---- .1955A .1955A .2220 -.0215 .2435 15 411 ---- ---- .1905A .1905A .2165 -.0215 .2380 69 412 ---- ---- .1860A .1860A .2110 -.0215 .2325 1 413 ---- ---- .1810A .1810A .2060 -.0210 .2270 30 414 ---- ---- .1765A .1765A .2005 -.0215 .2220 10 11 415 ---- ---- .1715A .1715A .1960 -.0205 .2165 100 416 ---- ---- .1670A .1670A .1910 -.0205 .2115 417 .1780 .1780 .1630A .1870B .1865 -.0200 1 .2065 1 11 418 ---- ---- .1585A .1585A .1815 -.0200 .2015 1 10 419 ---- ---- .1545A .1545A .1765 -.0195 .1960 12 420 .1680 .1720 .1500A .1730B .1715 -.0195 110 .1910 324 474 421 ---- ---- .1460A .1460A .1670 -.0195 .1865 10 422 .1520 .1520 .1425A .1425A .1630 -.0185 9 .1815 423 ---- ---- .1385A .1385A .1590 -.0180 .1770 424 ---- ---- .1350A .1350A .1545 -.0180 .1725 1 13 425 ---- ---- .1310A .1310A .1505 -.0175 .1680 23 280 426 .1410 .1410 .1275A .1275A .1460 -.0180 2 .1640 1 13 427 ---- ---- .1240A .1240A .1420 -.0180 .1600 1 1 428 ---- ---- .1205A .1205A .1380 -.0180 .1560 2 2 429 ---- ---- .1175A .1175A .1340 -.0175 .1515 1 430 ---- ---- .1140A .1140A .1305 -.0175 .1480 32 347 431 ---- ---- .1110A .1110A .1270 -.0170 .1440 10 432 ---- ---- .1080A .1080A .1235 -.0165 .1400 433 ---- ---- .1050A .1050A .1205 -.0160 .1365 15 434 ---- ---- .1020A .1020A .1170 -.0160 .1330 435 .1110 .1110 .0990A .1015A .1140 -.0155 101 .1295 210 1223 436 ---- ---- .0965A .0965A .1110 -.0150 .1260 437 ---- ---- .0940A .0940A .1080 -.0150 .1230 438 ---- ---- .0915A .0915A .1050 -.0145 .1195 439 ---- ---- .0890A .0890A .1020 -.0145 .1165 440 ---- ---- .0860A .0860A .0995 -.0140 .1135 302 441 ---- ---- .0840A .0840A .0965 -.0140 .1105 1 1 442 ---- ---- .0815A .0815A .0940 -.0135 .1075 10 443 ---- ---- .0795A .0795A .0910 -.0135 .1045 20 444 ---- ---- .0770A .0770A .0885 -.0130 .1015 20 445 ---- ---- .0750A .0750A .0860 -.0130 .0990 43 446 .0820 .0820 .0730A .0835B .0835 -.0125 6 .0960 447 ---- ---- .0710A .0710A .0815 -.0120 .0935 448 .0775 .0775 .0690A .0795B .0790 -.0120 6 .0910 200 450 .0680 .0680 .0650A .0740B .0745 -.0115 1 .0860 1069 3221 455 ---- ---- .0565A .0565A .0645 -.0100 .0745 130 130 460 ---- ---- .0485A .0485A .0555 -.0095 .0650 9 40 465 ---- ---- .0425A .0425A .0480 -.0085 .0565 13 32 470 ---- ---- .0370A .0370A .0415 -.0075 .0490 15 83 475 ---- ---- .0320A .0320A .0360 -.0065 .0425 18 1096 480 ---- ---- .0280A .0280A .0310 -.0060 .0370 18 44 485 ---- ---- .0245A .0245A .0270 -.0050 .0320 51 490 ---- ---- .0215A .0215A .0235 -.0045 .0280 261 495 .0190 .0190 .0185A .0195B .0205 -.0040 1 .0245 1001 1004 500 .0175 .0175 .0165A .0165A .0175 -.0040 2 .0215 2 1243 505 ---- ---- .0145A .0145A .0155 -.0035 .0190 20 510 ---- ---- .0130A .0130A .0135 -.0035 .0170 1 125 515 ---- ---- .0115A .0115A .0120 -.0030 .0150 20 520 .0100 .0100 .0100 .0100 .0105 -.0025 5 .0130 1 21 525 ---- ---- .0095A .0095A .0095 -.0020 .0115 2 35 530 ---- ---- .0085A .0085A .0085 -.0020 10 .0105 20 535 ---- ---- .0080A .0080A .0075 -.0020 .0095 34 540 ---- ---- .0070A .0070A .0065 -.0020 .0085 4 545 ---- ---- .0065A .0065A .0060 -.0015 .0075 15 550 ---- ---- .0060A .0060A .0055 -.0015 .0070 53 555 ---- ---- .0055A .0055A .0050 -.0010 .0060 560 ---- ---- ---- ---- .0045 -.0010 .0055 11 565 ---- ---- ---- ---- .0040 -.0010 .0050 10 570 ---- ---- ---- ---- .0035 -.0010 .0045 575 ---- ---- ---- ---- .0035 -.0005 .0040 1 580 ---- ---- ---- ---- .0030 -.0010 .0040 600 ---- ---- ---- ---- .0020 -.0005 10 .0025 11 625 ---- ---- ---- ---- .0015 -.0005 .0020 650 ---- ---- ---- ---- .0010 -.0005 .0015 8 10 675 ---- ---- ---- ---- .0010 UNCH .0010 700 ---- ---- ---- ---- .0005 -.0005 .0010 725 ---- ---- ---- ---- .0005 UNCH .0005 16 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 12 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.9335 -.0260 3.9595 050 ---- ---- ---- ---- 3.6835 -.0260 3.7095 075 ---- ---- ---- ---- 3.4335 -.0260 3.4595 100 ---- ---- ---- ---- 3.1835 -.0260 3.2095 125 ---- ---- ---- ---- 2.9335 -.0260 2.9595 150 ---- ---- ---- ---- 2.6835 -.0260 2.7095 175 ---- ---- ---- ---- 2.4335 -.0260 2.4595 200 ---- ---- ---- ---- 2.1835 -.0260 2.2095 220 ---- ---- ---- ---- 1.9835 -.0260 2.0095 225 ---- ---- ---- ---- 1.9335 -.0260 1.9595 230 ---- ---- ---- ---- 1.8835 -.0260 1.9095 235 ---- ---- ---- ---- 1.8335 -.0260 1.8595 240 ---- ---- ---- ---- 1.7835 -.0260 1.8095 245 ---- ---- ---- ---- 1.7335 -.0260 1.7595 250 ---- ---- ---- ---- 1.6835 -.0260 1.7095 255 ---- ---- ---- ---- 1.6335 -.0260 1.6595 260 ---- ---- ---- ---- 1.5835 -.0260 1.6095 1 265 ---- ---- ---- ---- 1.5335 -.0260 1.5595 270 ---- ---- ---- ---- 1.4835 -.0260 1.5095 275 ---- ---- ---- ---- 1.4335 -.0260 1.4595 280 ---- ---- ---- ---- 1.3835 -.0260 1.4095 285 ---- ---- ---- ---- 1.3335 -.0260 1.3595 290 ---- ---- ---- ---- 1.2835 -.0260 1.3095 295 ---- ---- ---- ---- 1.2335 -.0260 1.2595 300 ---- ---- ---- ---- 1.1840 -.0260 1.2100 305 ---- ---- ---- ---- 1.1345 -.0260 1.1605 310 ---- ---- ---- ---- 1.0855 -.0255 1.1110 1 315 ---- ---- ---- ---- 1.0365 -.0255 1.0620 320 ---- ---- .9415A .9415A .9880 -.0255 1.0135 1 325 ---- ---- ---- ---- .9395 -.0255 .9650 330 ---- ---- .8460A .8460A .8920 -.0250 .9170 2 3 335 ---- ---- ---- ---- .8445 -.0255 .8700 340 ---- ---- .7535A .7535A .7980 -.0250 .8230 1 2 345 ---- ---- ---- ---- .7520 -.0250 .7770 350 ---- ---- .6640A .6640A .7070 -.0245 .7315 1 3 355 ---- ---- ---- ---- .6625 -.0245 .6870 9 360 ---- ---- .5785A .5785A .6195 -.0240 .6435 1 2 365 ---- ---- .5380A .5380A .5770 -.0240 .6010 5 370 ---- ---- .4980A .4980A .5365 -.0235 .5600 1 10 375 ---- ---- .4605A .4605A .4965 -.0235 .5200 2 380 ---- ---- .4230A .4230A .4585 -.0230 .4815 3 385 ---- ---- .3880A .3880A .4220 -.0225 .4445 25 390 ---- ---- .3550A .3550A .3870 -.0225 .4095 15 395 ---- ---- .3235A .3235A .3540 -.0220 .3760 9 400 ---- ---- .2945A .2945A .3230 -.0210 .3440 1 48 405 ---- ---- .2670A .2670A .2940 -.0200 .3140 117 410 ---- ---- .2410A .2410A .2665 -.0195 .2860 170 415 ---- ---- .2175A .2175A .2415 -.0185 .2600 1305 420 ---- ---- .1960A .1960A .2180 -.0175 .2355 1020 425 ---- ---- .1760A .1760A .1965 -.0165 .2130 2505 430 ---- ---- .1580A .1580A .1770 -.0150 .1920 105 435 ---- ---- .1420A .1420A .1590 -.0140 .1730 250 440 ---- ---- .1270A .1270A .1425 -.0130 .1555 10 428 445 ---- ---- .1135A .1135A .1275 -.0120 .1395 8 132 450 ---- ---- .1015A .1015A .1140 -.0110 .1250 116 3219 455 ---- ---- .0910A .0910A .1020 -.0100 .1120 10 460 ---- ---- .0810A .0810A .0910 -.0090 .1000 1 6 465 ---- ---- .0725A .0725A .0810 -.0085 .0895 14 199 470 ---- ---- .0645A .0645A .0725 -.0075 .0800 11 475 ---- ---- .0580A .0580A .0645 -.0070 .0715 50 3425 480 ---- ---- .0515A .0515A .0575 -.0065 4 .0640 5 939 485 ---- ---- .0460A .0460A .0515 -.0055 .0570 10 1290 490 .0400 .0400 .0400 .0445B .0460 -.0050 10 .0510 377 495 ---- ---- .0370A .0370A .0410 -.0045 .0455 17 500 ---- ---- .0330A .0330A .0370 -.0040 .0410 2 1836 505 ---- ---- .0295A .0295A .0330 -.0035 .0365 10 10 510 ---- ---- .0265A .0265A .0295 -.0035 .0330 2 515 ---- ---- .0240A .0240A .0265 -.0030 .0295 185 520 ---- ---- .0215A .0215A .0240 -.0025 .0265 2 64 525 ---- ---- .0195A .0195A .0215 -.0025 .0240 820 530 ---- ---- .0180A .0180A .0195 -.0020 .0215 10 535 ---- ---- .0160A .0160A .0175 -.0020 .0195 342 540 ---- ---- .0145A .0145A .0155 -.0020 .0175 215 545 ---- ---- .0135A .0135A .0140 -.0020 .0160 550 ---- ---- .0125A .0125A .0130 -.0015 .0145 123 1524 555 ---- ---- .0110A .0110A .0115 -.0015 .0130 20 560 ---- ---- .0105A .0105A .0105 -.0015 .0120 565 ---- ---- .0095A .0095A .0095 -.0015 .0110 570 ---- ---- .0090A .0090A .0090 -.0010 .0100 11 575 ---- ---- .0080A .0080A .0080 -.0010 .0090 580 ---- ---- .0075A .0075A .0075 -.0010 .0085 600 ---- ---- ---- ---- .0055 -.0005 .0060 2 11 625 ---- ---- ---- ---- .0035 -.0005 .0040 8 650 ---- ---- ---- ---- .0025 -.0005 .0030 1 675 ---- ---- ---- ---- .0020 UNCH .0020 700 ---- ---- ---- ---- .0015 UNCH .0015 725 ---- ---- ---- ---- .0015 +.0005 .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 5 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 +.0005 .0005 825 ---- ---- ---- ---- .0010 +.0005 .0005 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.9335 -.0260 3.9595 050 ---- ---- ---- ---- 3.6835 -.0260 3.7095 075 ---- ---- ---- ---- 3.4335 -.0260 3.4595 100 ---- ---- ---- ---- 3.1835 -.0260 3.2095 125 ---- ---- ---- ---- 2.9335 -.0260 2.9595 150 ---- ---- ---- ---- 2.6835 -.0260 2.7095 175 ---- ---- ---- ---- 2.4335 -.0260 2.4595 200 ---- ---- ---- ---- 2.1835 -.0260 2.2095 220 ---- ---- ---- ---- 1.9835 -.0260 2.0095 225 ---- ---- ---- ---- 1.9335 -.0260 1.9595 230 ---- ---- ---- ---- 1.8835 -.0260 1.9095 235 ---- ---- ---- ---- 1.8335 -.0260 1.8595 240 ---- ---- ---- ---- 1.7835 -.0260 1.8095 245 ---- ---- ---- ---- 1.7335 -.0260 1.7595 250 ---- ---- ---- ---- 1.6835 -.0260 1.7095 255 ---- ---- ---- ---- 1.6335 -.0260 1.6595 260 ---- ---- ---- ---- 1.5835 -.0260 1.6095 265 ---- ---- ---- ---- 1.5335 -.0260 1.5595 270 ---- ---- ---- ---- 1.4835 -.0260 1.5095 275 ---- ---- ---- ---- 1.4335 -.0260 1.4595 280 ---- ---- ---- ---- 1.3835 -.0260 1.4095 285 ---- ---- ---- ---- 1.3335 -.0260 1.3595 290 ---- ---- ---- ---- 1.2840 -.0260 1.3100 1 295 ---- ---- ---- ---- 1.2345 -.0260 1.2605 300 ---- ---- ---- ---- 1.1860 -.0255 1.2115 1 305 ---- ---- ---- ---- 1.1370 -.0255 1.1625 310 1.0575 1.0875B 1.0430A 1.0875B 1.0890 -.0250 1 1.1140 2 315 ---- ---- ---- ---- 1.0410 -.0250 1.0660 320 ---- ---- .9490A .9490A .9940 -.0245 1.0185 1 325 ---- ---- ---- ---- .9470 -.0245 .9715 330 ---- ---- .8570A .8570A .9010 -.0245 .9255 1 335 ---- ---- ---- ---- .8555 -.0240 .8795 340 ---- ---- .7680A .7680A .8105 -.0240 .8345 1 6 345 ---- ---- ---- ---- .7665 -.0240 .7905 350 ---- ---- .6825A .6825A .7230 -.0240 .7470 1 34 355 ---- ---- ---- ---- .6810 -.0235 .7045 2 360 ---- ---- .6015A .6015A .6400 -.0230 .6630 1 8 365 ---- ---- .5630A .5630A .6000 -.0230 .6230 3 370 .5360 .5360 .5250A .5600B .5610 -.0230 1 .5840 1 375 ---- ---- .4890A .4890A .5240 -.0220 .5460 1 380 ---- ---- .4540A .4540A .4880 -.0215 .5095 26 385 .4305 .4305 .4210A .4520B .4535 -.0210 1 .4745 3 390 ---- ---- .3895A .3895A .4205 -.0205 .4410 11 395 ---- ---- .3595A .3595A .3890 -.0200 .4090 400 ---- ---- .3315A .3315A .3595 -.0190 .3785 835 405 ---- ---- .3050A .3050A .3315 -.0180 .3495 661 410 ---- ---- .2790A .2790A .3050 -.0175 .3225 956 415 ---- ---- .2560A .2560A .2800 -.0170 .2970 6 420 ---- ---- .2340A .2340A .2570 -.0155 .2725 1205 425 ---- ---- .2140A .2140A .2355 -.0145 .2500 982 430 .2100 .2100 .1955A .2105B .2155 -.0135 1 .2290 1 154 435 ---- ---- .1785A .1785A .1970 -.0125 .2095 22 440 ---- ---- .1625A .1625A .1800 -.0115 .1915 72 445 ---- ---- .1480A .1480A .1640 -.0110 .1750 5 450 .1475 .1475 .1350A .1430A .1495 -.0100 50 .1595 84 448 455 .1320 .1320 .1225A .1335B .1360 -.0095 1 .1455 9 460 ---- ---- .1115A .1115A .1240 -.0090 .1330 10 10 465 ---- ---- .1015A .1015A .1125 -.0085 .1210 222 470 ---- ---- .0925A .0925A .1025 -.0080 .1105 53 475 ---- ---- .0840A .0840A .0930 -.0075 .1005 990 480 ---- ---- .0765A .0765A .0845 -.0070 .0915 20 485 ---- ---- .0700A .0700A .0770 -.0065 .0835 490 ---- ---- .0635A .0635A .0700 -.0060 .0760 46 495 ---- ---- .0580A .0580A .0635 -.0055 .0690 1 11 500 .0580 .0580 .0530A .0560A .0580 -.0050 1 .0630 6 798 505 ---- ---- .0480A .0480A .0525 -.0050 .0575 1 1 510 ---- ---- .0440A .0440A .0480 -.0045 .0525 515 ---- ---- .0400A .0400A .0440 -.0035 .0475 520 .0380 .0380 .0370A .0375A .0400 -.0035 1 .0435 53 525 ---- ---- .0335A .0335A .0365 -.0030 .0395 530 ---- ---- .0310A .0310A .0335 -.0025 .0360 12 535 ---- ---- .0285A .0285A .0310 -.0020 .0330 67 540 ---- ---- .0260A .0260A .0285 -.0020 .0305 4 545 ---- ---- .0240A .0240A .0260 -.0020 .0280 1 14 550 ---- ---- .0220A .0220A .0240 -.0015 .0255 1 18 555 ---- ---- .0205A .0205A .0220 -.0015 .0235 1 7 560 ---- ---- .0190A .0190A .0205 -.0010 .0215 10 565 ---- ---- .0175A .0175A .0190 -.0010 .0200 570 ---- ---- .0165A .0165A .0175 -.0010 .0185 50 575 ---- ---- .0150A .0150A .0160 -.0010 .0170 580 ---- ---- .0140A .0140A .0150 -.0010 .0160 600 ---- ---- .0110A .0110A .0115 -.0005 .0120 18 625 ---- ---- .0080A .0080A .0085 -.0005 .0090 8 650 ---- ---- .0065A .0065A .0065 -.0005 .0070 25 675 ---- ---- ---- ---- .0055 -.0005 .0060 700 ---- ---- ---- ---- .0045 -.0005 .0050 10 725 ---- ---- ---- ---- .0040 -.0005 .0045 30 750 ---- ---- ---- ---- .0035 -.0005 .0040 775 ---- ---- ---- ---- .0035 UNCH .0035 800 ---- ---- ---- ---- .0030 -.0005 .0035 20 825 ---- ---- ---- ---- .0030 -.0005 .0035 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.9320 -.0260 3.9580 050 ---- ---- ---- ---- 3.6820 -.0260 3.7080 075 ---- ---- ---- ---- 3.4320 -.0260 3.4580 100 ---- ---- ---- ---- 3.1820 -.0260 3.2080 125 ---- ---- ---- ---- 2.9320 -.0260 2.9580 150 ---- ---- ---- ---- 2.6820 -.0260 2.7080 175 ---- ---- ---- ---- 2.4320 -.0260 2.4580 200 ---- ---- ---- ---- 2.1820 -.0260 2.2080 220 ---- ---- ---- ---- 1.9820 -.0260 2.0080 225 ---- ---- ---- ---- 1.9320 -.0260 1.9580 230 ---- ---- ---- ---- 1.8820 -.0260 1.9080 235 ---- ---- ---- ---- 1.8320 -.0260 1.8580 240 ---- ---- ---- ---- 1.7820 -.0260 1.8080 245 ---- ---- ---- ---- 1.7320 -.0260 1.7580 250 ---- ---- ---- ---- 1.6820 -.0260 1.7080 255 ---- ---- ---- ---- 1.6320 -.0260 1.6580 260 ---- ---- ---- ---- 1.5820 -.0260 1.6080 7 265 ---- ---- ---- ---- 1.5320 -.0260 1.5580 270 ---- ---- ---- ---- 1.4820 -.0260 1.5080 1 275 ---- ---- ---- ---- 1.4320 -.0260 1.4580 280 ---- ---- ---- ---- 1.3825 -.0255 1.4080 285 ---- ---- ---- ---- 1.3330 -.0255 1.3585 290 ---- ---- ---- ---- 1.2840 -.0255 1.3095 295 ---- ---- ---- ---- 1.2350 -.0255 1.2605 300 ---- ---- 1.1425A 1.1425A 1.1865 -.0260 1.2125 305 ---- ---- ---- ---- 1.1390 -.0255 1.1645 310 ---- ---- 1.0480A 1.0480A 1.0915 -.0255 1.1170 315 ---- ---- ---- ---- 1.0445 -.0255 1.0700 320 ---- ---- .9565A .9565A .9985 -.0250 1.0235 325 ---- ---- ---- ---- .9530 -.0250 .9780 330 ---- ---- .8675A .8675A .9080 -.0250 .9330 335 ---- ---- ---- ---- .8640 -.0250 .8890 340 ---- ---- .7815A .7815A .8210 -.0245 .8455 345 ---- ---- ---- ---- .7790 -.0235 .8025 350 ---- ---- .6995A .6995A .7375 -.0235 .7610 10 355 ---- ---- ---- ---- .6970 -.0230 .7200 360 ---- ---- .6220A .6220A .6575 -.0225 .6800 365 ---- ---- ---- ---- .6195 -.0220 .6415 370 ---- ---- .5490A .5490A .5825 -.0215 .6040 375 ---- ---- .5140A .5140A .5470 -.0205 .5675 380 ---- ---- .4810A .4810A .5125 -.0200 .5325 385 ---- ---- .4490A .4490A .4795 -.0195 .4990 390 ---- ---- .4185A .4185A .4480 -.0185 .4665 395 ---- ---- .3900A .3900A .4175 -.0185 .4360 400 ---- ---- .3625A .3625A .3890 -.0175 .4065 6 405 ---- ---- .3365A .3365A .3620 -.0170 .3790 9 410 ---- ---- .3115A .3115A .3365 -.0160 .3525 155 415 ---- ---- .2885A .2885A .3120 -.0155 .3275 10 420 ---- ---- .2665A .2665A .2890 -.0145 .3035 7 425 ---- ---- .2465A .2465A .2680 -.0135 .2815 4 430 ---- ---- .2275A .2275A .2480 -.0125 .2605 3 435 ---- ---- .2100A .2100A .2290 -.0120 .2410 5 440 ---- ---- .1940A .1940A .2115 -.0110 .2225 1 50 445 ---- ---- .1785A .1785A .1950 -.0105 .2055 8 450 ---- ---- .1645A .1645A .1800 -.0095 .1895 75 455 ---- ---- .1515A .1515A .1660 -.0090 .1750 460 ---- ---- .1395A .1395A .1525 -.0090 .1615 465 ---- ---- .1285A .1285A .1405 -.0085 .1490 470 ---- ---- .1185A .1185A .1295 -.0080 .1375 1 475 ---- ---- .1090A .1090A .1190 -.0075 .1265 480 ---- ---- .1005A .1005A .1095 -.0070 .1165 50 485 ---- ---- .0930A .0930A .1005 -.0070 .1075 490 ---- ---- .0855A .0855A .0925 -.0060 .0985 495 ---- ---- .0790A .0790A .0855 -.0055 .0910 500 ---- ---- .0730A .0730A .0785 -.0050 .0835 6 505 ---- ---- .0675A .0675A .0725 -.0045 .0770 510 ---- ---- .0620A .0620A .0670 -.0040 .0710 515 ---- ---- .0575A .0575A .0620 -.0035 .0655 1 520 ---- ---- .0535A .0535A .0575 -.0030 .0605 525 ---- ---- .0495A .0495A .0530 -.0025 .0555 530 ---- ---- .0460A .0460A .0490 -.0025 .0515 535 ---- ---- .0425A .0425A .0455 -.0020 .0475 540 ---- ---- .0395A .0395A .0420 -.0020 .0440 545 ---- ---- .0365A .0365A .0390 -.0020 .0410 550 ---- ---- .0340A .0340A .0360 -.0020 .0380 555 ---- ---- .0320A .0320A .0335 -.0020 .0355 560 ---- ---- .0300A .0300A .0310 -.0020 .0330 565 ---- ---- .0280A .0280A .0290 -.0015 .0305 570 ---- ---- .0260A .0260A .0265 -.0020 .0285 575 ---- ---- .0245A .0245A .0250 -.0015 .0265 580 ---- ---- .0230A .0230A .0230 -.0020 .0250 600 ---- ---- .0180A .0180A .0180 -.0015 .0195 625 ---- ---- .0135A .0135A .0130 -.0015 .0145 650 ---- ---- .0105A .0105A .0100 -.0010 .0110 675 ---- ---- ---- ---- .0080 -.0005 .0085 700 ---- ---- ---- ---- .0060 -.0010 .0070 725 ---- ---- ---- ---- .0050 -.0005 .0055 750 ---- ---- ---- ---- .0040 -.0005 .0045 775 ---- ---- ---- ---- .0035 -.0005 .0040 800 ---- ---- ---- ---- .0030 -.0005 .0035 825 ---- ---- ---- ---- .0025 -.0005 .0030 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.9320 -.0260 3.9580 050 ---- ---- ---- ---- 3.6820 -.0260 3.7080 075 ---- ---- ---- ---- 3.4320 -.0260 3.4580 100 ---- ---- ---- ---- 3.1820 -.0260 3.2080 125 ---- ---- ---- ---- 2.9320 -.0260 2.9580 150 ---- ---- ---- ---- 2.6820 -.0260 2.7080 175 ---- ---- ---- ---- 2.4320 -.0260 2.4580 200 ---- ---- ---- ---- 2.1820 -.0260 2.2080 220 ---- ---- ---- ---- 1.9820 -.0260 2.0080 225 ---- ---- ---- ---- 1.9320 -.0260 1.9580 230 ---- ---- ---- ---- 1.8820 -.0260 1.9080 235 ---- ---- ---- ---- 1.8320 -.0260 1.8580 240 ---- ---- ---- ---- 1.7820 -.0260 1.8080 245 ---- ---- ---- ---- 1.7320 -.0260 1.7580 250 ---- ---- ---- ---- 1.6820 -.0260 1.7080 255 ---- ---- ---- ---- 1.6320 -.0260 1.6580 260 ---- ---- ---- ---- 1.5820 -.0260 1.6080 265 ---- ---- ---- ---- 1.5320 -.0260 1.5580 270 ---- ---- ---- ---- 1.4820 -.0260 1.5080 275 ---- ---- ---- ---- 1.4325 -.0260 1.4585 280 ---- ---- ---- ---- 1.3835 -.0255 1.4090 285 ---- ---- ---- ---- 1.3345 -.0260 1.3605 290 ---- ---- 1.2435A 1.2435A 1.2860 -.0260 1.3120 295 ---- ---- ---- ---- 1.2380 -.0260 1.2640 300 ---- ---- 1.1490A 1.1490A 1.1910 -.0255 1.2165 305 ---- ---- ---- ---- 1.1440 -.0255 1.1695 310 ---- ---- 1.0570A 1.0570A 1.0980 -.0255 1.1235 315 ---- ---- ---- ---- 1.0525 -.0250 1.0775 320 ---- ---- .9680A .9680A 1.0075 -.0250 1.0325 325 ---- ---- ---- ---- .9635 -.0250 .9885 330 ---- ---- .8820A .8820A .9200 -.0245 .9445 335 ---- ---- ---- ---- .8775 -.0245 .9020 340 ---- ---- .7995A .7995A .8355 -.0245 .8600 345 ---- ---- ---- ---- .7950 -.0235 .8185 350 ---- ---- .7205A .7205A .7550 -.0235 .7785 355 ---- ---- ---- ---- .7160 -.0230 .7390 360 ---- ---- .6455A .6455A .6780 -.0225 .7005 365 ---- ---- ---- ---- .6415 -.0220 .6635 370 ---- ---- .5750A .5750A .6055 -.0215 .6270 375 ---- ---- .5415A .5415A .5710 -.0210 .5920 380 ---- ---- .5095A .5095A .5380 -.0200 .5580 385 ---- ---- .4785A .4785A .5060 -.0195 .5255 390 ---- ---- .4490A .4490A .4755 -.0190 .4945 395 ---- ---- .4210A .4210A .4465 -.0180 .4645 400 ---- ---- .3940A .3940A .4185 -.0175 .4360 26 405 ---- ---- .3670A .3670A .3920 -.0170 .4090 7 410 ---- ---- .3430A .3430A .3670 -.0160 .3830 250 415 ---- ---- .3205A .3205A .3435 -.0145 .3580 420 ---- ---- .2985A .2985A .3210 -.0140 .3350 5 425 ---- ---- .2785A .2785A .3000 -.0130 .3130 38 430 ---- ---- .2590A .2590A .2800 -.0120 .2920 72 435 ---- ---- .2415A .2415A .2610 -.0115 .2725 10 440 ---- ---- .2245A .2245A .2430 -.0110 .2540 5 445 ---- ---- .2090A .2090A .2260 -.0105 .2365 2 3 450 ---- ---- .1945A .1945A .2100 -.0105 .2205 455 ---- ---- .1810A .1810A .1955 -.0095 .2050 460 ---- ---- .1680A .1680A .1820 -.0090 .1910 200 465 ---- ---- .1565A .1565A .1690 -.0085 .1775 20 470 ---- ---- .1455A .1455A .1575 -.0080 .1655 475 ---- ---- .1355A .1355A .1465 -.0075 .1540 87 480 ---- ---- .1260A .1260A .1360 -.0070 .1430 485 ---- ---- .1175A .1175A .1265 -.0065 .1330 490 ---- ---- .1095A .1095A .1175 -.0065 .1240 495 ---- ---- .1020A .1020A .1095 -.0055 .1150 500 ---- ---- .0955A .0955A .1015 -.0055 .1070 41 505 ---- ---- .0890A .0890A .0945 -.0055 .1000 1 510 ---- ---- .0830A .0830A .0880 -.0050 .0930 515 ---- ---- .0775A .0775A .0820 -.0045 .0865 56 520 ---- ---- .0720A .0720A .0765 -.0040 .0805 1 525 ---- ---- .0675A .0675A .0715 -.0035 .0750 530 ---- ---- .0630A .0630A .0665 -.0035 .0700 300 535 ---- ---- .0590A .0590A .0620 -.0035 .0655 540 ---- ---- .0555A .0555A .0580 -.0030 .0610 545 ---- ---- .0520A .0520A .0545 -.0025 .0570 10 550 ---- ---- .0490A .0490A .0510 -.0025 .0535 20 555 ---- ---- .0460A .0460A .0475 -.0025 .0500 560 ---- ---- .0435A .0435A .0445 -.0025 .0470 565 ---- ---- .0405A .0405A .0420 -.0020 .0440 570 ---- ---- .0380A .0380A .0395 -.0015 .0410 575 ---- ---- .0360A .0360A .0370 -.0015 .0385 70 580 ---- ---- .0340A .0340A .0350 -.0015 .0365 600 ---- ---- .0275A .0275A .0275 -.0010 .0285 21 625 ---- ---- .0210A .0210A .0210 -.0010 .0220 650 ---- ---- ---- ---- .0165 -.0005 .0170 675 ---- ---- ---- ---- .0130 -.0005 .0135 700 ---- ---- ---- ---- .0105 -.0005 .0110 725 ---- ---- ---- ---- .0085 -.0005 .0090 750 ---- ---- ---- ---- .0075 UNCH .0075 775 ---- ---- ---- ---- .0060 -.0005 .0065 800 ---- ---- ---- ---- .0055 UNCH .0055 825 ---- ---- ---- ---- .0045 -.0005 .0050 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.9305 -.0255 3.9560 050 ---- ---- ---- ---- 3.6805 -.0255 3.7060 075 ---- ---- ---- ---- 3.4305 -.0255 3.4560 100 ---- ---- ---- ---- 3.1805 -.0255 3.2060 125 ---- ---- ---- ---- 2.9305 -.0255 2.9560 150 ---- ---- ---- ---- 2.6805 -.0255 2.7060 175 ---- ---- ---- ---- 2.4305 -.0255 2.4560 200 ---- ---- ---- ---- 2.1805 -.0255 2.2060 220 ---- ---- ---- ---- 1.9805 -.0255 2.0060 225 ---- ---- ---- ---- 1.9305 -.0255 1.9560 230 ---- ---- ---- ---- 1.8805 -.0255 1.9060 235 ---- ---- ---- ---- 1.8305 -.0255 1.8560 240 ---- ---- ---- ---- 1.7805 -.0255 1.8060 245 ---- ---- ---- ---- 1.7305 -.0255 1.7560 250 ---- ---- ---- ---- 1.6805 -.0255 1.7060 255 ---- ---- ---- ---- 1.6305 -.0255 1.6560 260 ---- ---- ---- ---- 1.5805 -.0255 1.6060 265 ---- ---- ---- ---- 1.5305 -.0255 1.5560 270 ---- ---- ---- ---- 1.4815 -.0250 1.5065 275 ---- ---- ---- ---- 1.4325 -.0250 1.4575 280 ---- ---- 1.3430A 1.3430A 1.3840 -.0250 1.4090 285 ---- ---- ---- ---- 1.3360 -.0250 1.3610 290 ---- ---- 1.2485A 1.2485A 1.2885 -.0245 1.3130 295 ---- ---- ---- ---- 1.2415 -.0245 1.2660 300 ---- ---- 1.1560A 1.1560A 1.1950 -.0245 1.2195 305 ---- ---- ---- ---- 1.1490 -.0245 1.1735 310 ---- ---- 1.0665A 1.0665A 1.1035 -.0250 1.1285 315 ---- ---- ---- ---- 1.0590 -.0245 1.0835 320 ---- ---- .9795A .9795A 1.0150 -.0245 1.0395 325 ---- ---- ---- ---- .9720 -.0245 .9965 330 ---- ---- .8960A .8960A .9295 -.0245 .9540 335 ---- ---- ---- ---- .8880 -.0240 .9120 340 .8215 .8440B .8160A .8440B .8475 -.0240 6 .8715 345 ---- ---- ---- ---- .8075 -.0235 .8310 350 .7435 .7655B .7395A .7655B .7690 -.0230 4 .7920 355 ---- ---- ---- ---- .7310 -.0230 .7540 360 ---- ---- .6665A .6665A .6945 -.0225 .7170 365 ---- ---- .6315A .6315A .6590 -.0215 .6805 370 ---- ---- .5980A .5980A .6245 -.0210 .6455 375 ---- ---- .5655A .5655A .5910 -.0205 .6115 380 ---- ---- .5340A .5340A .5585 -.0200 .5785 385 ---- ---- .5040A .5040A .5275 -.0195 .5470 390 ---- ---- .4750A .4750A .4980 -.0185 .5165 395 ---- ---- .4475A .4475A .4695 -.0175 .4870 400 ---- ---- .4210A .4210A .4420 -.0170 .4590 2 405 ---- ---- .3930A .3930A .4160 -.0160 .4320 410 ---- ---- .3680A .3680A .3910 -.0155 .4065 415 ---- ---- .3460A .3460A .3675 -.0145 .3820 420 ---- ---- .3250A .3250A .3450 -.0135 .3585 425 ---- ---- .3045A .3045A .3235 -.0130 .3365 430 ---- ---- .2850A .2850A .3035 -.0120 .3155 435 ---- ---- .2670A .2670A .2845 -.0115 .2960 440 ---- ---- .2505A .2505A .2665 -.0110 .2775 445 ---- ---- .2345A .2345A .2495 -.0105 .2600 450 ---- ---- .2195A .2195A .2335 -.0100 .2435 1 455 ---- ---- .2050A .2050A .2185 -.0095 .2280 460 ---- ---- .1920A .1920A .2045 -.0090 .2135 465 ---- ---- .1800A .1800A .1915 -.0085 .2000 470 ---- ---- .1680A .1680A .1790 -.0085 .1875 300 475 ---- ---- .1575A .1575A .1675 -.0080 .1755 480 ---- ---- .1475A .1475A .1570 -.0075 .1645 485 ---- ---- .1380A .1380A .1470 -.0070 .1540 490 ---- ---- .1295A .1295A .1375 -.0070 .1445 495 ---- ---- .1215A .1215A .1285 -.0070 .1355 1 500 ---- ---- .1135A .1135A .1205 -.0065 .1270 1 2 505 ---- ---- .1065A .1065A .1130 -.0060 .1190 510 ---- ---- .1000A .1000A .1055 -.0065 .1120 515 ---- ---- .0940A .0940A .0990 -.0060 .1050 520 ---- ---- .0885A .0885A .0930 -.0055 .0985 525 ---- ---- .0830A .0830A .0870 -.0055 .0925 530 ---- ---- .0780A .0780A .0820 -.0045 .0865 535 ---- ---- .0730A .0730A .0770 -.0045 .0815 540 ---- ---- .0690A .0690A .0720 -.0045 .0765 545 ---- ---- .0650A .0650A .0680 -.0035 .0715 550 ---- ---- .0615A .0615A .0640 -.0035 .0675 555 ---- ---- .0580A .0580A .0600 -.0035 .0635 560 ---- ---- .0550A .0550A .0565 -.0030 .0595 565 ---- ---- .0520A .0520A .0535 -.0025 .0560 570 ---- ---- .0490A .0490A .0500 -.0025 .0525 575 ---- ---- .0465A .0465A .0475 -.0020 .0495 580 ---- ---- .0440A .0440A .0450 -.0020 .0470 600 ---- ---- .0360A .0360A .0360 -.0015 .0375 625 ---- ---- .0280A .0280A .0275 -.0010 .0285 650 ---- ---- ---- ---- .0215 -.0010 .0225 675 ---- ---- ---- ---- .0175 -.0005 .0180 700 ---- ---- ---- ---- .0140 -.0010 .0150 725 ---- ---- ---- ---- .0115 -.0010 .0125 750 ---- ---- ---- ---- .0100 -.0005 .0105 775 ---- ---- ---- ---- .0085 -.0005 .0090 800 ---- ---- ---- ---- .0070 -.0010 .0080 825 ---- ---- ---- ---- .0065 -.0005 .0070 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.9305 -.0255 3.9560 050 ---- ---- ---- ---- 3.6805 -.0255 3.7060 075 ---- ---- ---- ---- 3.4305 -.0255 3.4560 100 ---- ---- ---- ---- 3.1805 -.0255 3.2060 125 ---- ---- ---- ---- 2.9305 -.0255 2.9560 150 ---- ---- ---- ---- 2.6805 -.0255 2.7060 175 ---- ---- ---- ---- 2.4305 -.0255 2.4560 200 ---- ---- ---- ---- 2.1805 -.0255 2.2060 220 ---- ---- ---- ---- 1.9805 -.0255 2.0060 225 ---- ---- ---- ---- 1.9305 -.0255 1.9560 230 ---- ---- ---- ---- 1.8805 -.0255 1.9060 235 ---- ---- ---- ---- 1.8305 -.0255 1.8560 240 ---- ---- ---- ---- 1.7805 -.0255 1.8060 245 ---- ---- ---- ---- 1.7305 -.0255 1.7560 250 ---- ---- ---- ---- 1.6805 -.0255 1.7060 255 ---- ---- ---- ---- 1.6305 -.0255 1.6560 260 ---- ---- ---- ---- 1.5810 -.0250 1.6060 265 ---- ---- ---- ---- 1.5320 -.0245 1.5565 270 ---- ---- 1.4430A 1.4430A 1.4835 -.0240 1.5075 2 275 ---- ---- ---- ---- 1.4350 -.0245 1.4595 280 ---- ---- 1.3480A 1.3480A 1.3870 -.0245 1.4115 8 285 ---- ---- ---- ---- 1.3400 -.0240 1.3640 290 ---- ---- 1.2550A 1.2550A 1.2930 -.0245 1.3175 295 ---- ---- ---- ---- 1.2465 -.0245 1.2710 300 ---- ---- 1.1645A 1.1645A 1.2010 -.0245 1.2255 305 ---- ---- ---- ---- 1.1560 -.0245 1.1805 310 ---- ---- 1.0765A 1.0765A 1.1115 -.0250 1.1365 315 ---- ---- ---- ---- 1.0680 -.0250 1.0930 320 ---- ---- .9920A .9920A 1.0250 -.0250 1.0500 325 ---- ---- ---- ---- .9830 -.0250 1.0080 330 ---- ---- .9105A .9105A .9415 -.0250 .9665 335 ---- ---- ---- ---- .9015 -.0245 .9260 340 ---- ---- .8325A .8325A .8620 -.0240 .8860 345 ---- ---- ---- ---- .8235 -.0235 .8470 350 ---- ---- .7575A .7575A .7860 -.0230 .8090 355 ---- ---- ---- ---- .7495 -.0225 .7720 360 ---- ---- .6865A .6865A .7140 -.0220 .7360 365 ---- ---- .6525A .6525A .6795 -.0215 .7010 370 ---- ---- .6195A .6195A .6460 -.0205 .6665 375 ---- ---- .5880A .5880A .6140 -.0195 .6335 380 ---- ---- .5575A .5575A .5825 -.0190 .6015 385 ---- ---- .5280A .5280A .5525 -.0180 .5705 390 ---- ---- .4995A .4995A .5235 -.0170 .5405 395 ---- ---- .4725A .4725A .4955 -.0165 .5120 400 ---- ---- .4465A .4465A .4685 -.0155 .4840 2 405 ---- ---- .4215A .4215A .4430 -.0145 .4575 410 ---- ---- .3975A .3975A .4185 -.0135 .4320 415 ---- ---- .3750A .3750A .3950 -.0125 .4075 40 420 ---- ---- .3535A .3535A .3725 -.0120 .3845 425 ---- ---- .3330A .3330A .3510 -.0115 .3625 430 ---- ---- .3140A .3140A .3305 -.0110 .3415 435 ---- ---- .2955A .2955A .3115 -.0100 .3215 440 ---- ---- .2785A .2785A .2930 -.0100 .3030 445 ---- ---- .2620A .2620A .2760 -.0090 .2850 450 ---- ---- .2465A .2465A .2595 -.0090 .2685 455 ---- ---- .2320A .2320A .2440 -.0085 .2525 460 ---- ---- .2180A .2180A .2295 -.0080 .2375 465 ---- ---- .2055A .2055A .2160 -.0075 .2235 470 ---- ---- .1930A .1930A .2030 -.0075 .2105 475 ---- ---- .1815A .1815A .1910 -.0070 .1980 480 ---- ---- .1715A .1715A .1795 -.0070 .1865 485 ---- ---- .1610A .1610A .1690 -.0065 .1755 1 490 ---- ---- .1515A .1515A .1590 -.0060 .1650 1 495 ---- ---- .1430A .1430A .1495 -.0060 .1555 500 ---- ---- .1350A .1350A .1405 -.0060 .1465 2 505 ---- ---- .1275A .1275A .1325 -.0055 .1380 510 ---- ---- .1200A .1200A .1245 -.0055 .1300 515 ---- ---- .1135A .1135A .1175 -.0050 .1225 520 ---- ---- .1070A .1070A .1105 -.0050 .1155 525 ---- ---- .1010A .1010A .1045 -.0045 .1090 530 ---- ---- .0960A .0960A .0985 -.0045 .1030 25 535 ---- ---- .0905A .0905A .0930 -.0040 .0970 540 ---- ---- .0855A .0855A .0880 -.0035 .0915 545 ---- ---- .0815A .0815A .0830 -.0035 .0865 550 ---- ---- .0775A .0775A .0785 -.0030 .0815 555 ---- ---- .0730A .0730A .0740 -.0030 .0770 560 ---- ---- .0695A .0695A .0700 -.0030 .0730 565 ---- ---- .0660A .0660A .0665 -.0025 .0690 570 ---- ---- .0630A .0630A .0630 -.0025 .0655 575 ---- ---- .0595A .0595A .0595 -.0025 .0620 580 ---- ---- .0570A .0570A .0565 -.0020 .0585 600 ---- ---- ---- ---- .0460 -.0010 .0470 625 ---- ---- ---- ---- .0355 -.0010 .0365 650 ---- ---- ---- ---- .0280 -.0005 .0285 675 ---- ---- ---- ---- .0225 UNCH .0225 700 ---- ---- ---- ---- .0180 UNCH .0180 1 725 ---- ---- ---- ---- .0145 UNCH .0145 750 ---- ---- ---- ---- .0120 +.0005 .0115 775 ---- ---- ---- ---- .0100 +.0005 .0095 800 ---- ---- ---- ---- .0085 +.0005 .0080 825 ---- ---- ---- ---- .0075 +.0005 .0070 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.9305 -.0255 3.9560 050 ---- ---- ---- ---- 3.6805 -.0255 3.7060 075 ---- ---- ---- ---- 3.4305 -.0255 3.4560 100 ---- ---- ---- ---- 3.1805 -.0255 3.2060 125 ---- ---- ---- ---- 2.9305 -.0255 2.9560 150 ---- ---- ---- ---- 2.6805 -.0255 2.7060 175 ---- ---- ---- ---- 2.4305 -.0255 2.4560 200 ---- ---- ---- ---- 2.1805 -.0255 2.2060 220 ---- ---- ---- ---- 1.9805 -.0255 2.0060 225 ---- ---- ---- ---- 1.9305 -.0255 1.9560 230 ---- ---- ---- ---- 1.8805 -.0255 1.9060 235 ---- ---- ---- ---- 1.8305 -.0255 1.8560 240 ---- ---- ---- ---- 1.7805 -.0255 1.8060 245 ---- ---- ---- ---- 1.7305 -.0255 1.7560 250 ---- ---- ---- ---- 1.6805 -.0255 1.7060 255 ---- ---- ---- ---- 1.6310 -.0255 1.6565 260 ---- ---- ---- ---- 1.5820 -.0255 1.6075 265 ---- ---- ---- ---- 1.5335 -.0255 1.5590 270 ---- ---- 1.4475A 1.4475A 1.4855 -.0255 1.5110 275 ---- ---- ---- ---- 1.4380 -.0255 1.4635 280 ---- ---- 1.3540A 1.3540A 1.3910 -.0255 1.4165 285 ---- ---- ---- ---- 1.3445 -.0250 1.3695 290 ---- ---- 1.2630A 1.2630A 1.2990 -.0245 1.3235 295 ---- ---- ---- ---- 1.2535 -.0245 1.2780 300 ---- ---- 1.1750A 1.1750A 1.2090 -.0245 1.2335 305 ---- ---- ---- ---- 1.1650 -.0240 1.1890 310 ---- ---- 1.0895A 1.0895A 1.1220 -.0235 1.1455 315 ---- ---- ---- ---- 1.0795 -.0235 1.1030 320 ---- ---- 1.0065A 1.0065A 1.0375 -.0235 1.0610 325 ---- ---- ---- ---- .9965 -.0230 1.0195 330 ---- ---- .9270A .9270A .9565 -.0225 .9790 335 ---- ---- ---- ---- .9170 -.0225 .9395 340 ---- ---- .8505A .8505A .8785 -.0220 .9005 345 ---- ---- ---- ---- .8410 -.0215 .8625 350 ---- ---- .7775A .7775A .8040 -.0215 .8255 5 355 ---- ---- ---- ---- .7680 -.0215 .7895 360 ---- ---- .7075A .7075A .7330 -.0210 .7540 365 ---- ---- .6740A .6740A .6990 -.0210 .7200 370 ---- ---- .6420A .6420A .6660 -.0205 .6865 375 ---- ---- .6105A .6105A .6340 -.0200 .6540 380 ---- ---- .5805A .5805A .6035 -.0190 .6225 385 ---- ---- .5515A .5515A .5735 -.0185 .5920 390 ---- ---- .5235A .5235A .5445 -.0180 .5625 395 ---- ---- .4970A .4970A .5170 -.0170 .5340 400 ---- ---- .4710A .4710A .4900 -.0165 .5065 2 405 ---- ---- .4465A .4465A .4645 -.0155 .4800 410 ---- ---- .4205A .4205A .4400 -.0150 .4550 415 ---- ---- .3980A .3980A .4165 -.0140 .4305 420 ---- ---- .3765A .3765A .3940 -.0135 .4075 3 11 425 ---- ---- .3565A .3565A .3725 -.0130 .3855 170 430 ---- ---- .3365A .3365A .3520 -.0125 .3645 435 ---- ---- .3180A .3180A .3330 -.0115 .3445 210 440 ---- ---- .3005A .3005A .3145 -.0110 .3255 445 ---- ---- .2845A .2845A .2970 -.0110 .3080 450 ---- ---- .2685A .2685A .2805 -.0105 .2910 200 500 455 ---- ---- .2535A .2535A .2650 -.0100 .2750 460 ---- ---- .2400A .2400A .2500 -.0100 .2600 75 75 465 ---- ---- .2265A .2265A .2365 -.0090 .2455 401 470 ---- ---- .2140A .2140A .2230 -.0090 .2320 1 5 475 ---- ---- .2020A .2020A .2110 -.0085 .2195 170 480 ---- ---- .1915A .1915A .1990 -.0085 .2075 485 ---- ---- .1810A .1810A .1880 -.0085 .1965 490 ---- ---- .1710A .1710A .1780 -.0075 .1855 495 ---- ---- .1625A .1625A .1680 -.0075 .1755 500 ---- ---- .1535A .1535A .1590 -.0075 .1665 240 505 ---- ---- .1455A .1455A .1505 -.0070 .1575 510 ---- ---- .1380A .1380A .1425 -.0065 .1490 515 ---- ---- .1305A .1305A .1350 -.0065 .1415 520 ---- ---- .1240A .1240A .1275 -.0065 .1340 525 ---- ---- .1180A .1180A .1210 -.0060 .1270 530 ---- ---- .1115A .1115A .1145 -.0060 .1205 6 535 ---- ---- .1065A .1065A .1090 -.0050 .1140 540 ---- ---- .1010A .1010A .1030 -.0050 .1080 545 ---- ---- .0960A .0960A .0980 -.0045 .1025 550 ---- ---- .0910A .0910A .0930 -.0045 .0975 3 12 555 ---- ---- .0870A .0870A .0885 -.0040 .0925 560 ---- ---- .0825A .0825A .0840 -.0040 .0880 565 ---- ---- .0790A .0790A .0795 -.0040 .0835 570 ---- ---- .0755A .0755A .0755 -.0040 .0795 575 ---- ---- .0720A .0720A .0720 -.0035 .0755 150 580 ---- ---- .0685A .0685A .0685 -.0030 .0715 5 600 .0550 .0550 .0550 .0550 .0560 -.0025 5 .0585 14 24 625 ---- ---- ---- ---- .0440 -.0020 .0460 13 13 650 ---- ---- ---- ---- .0345 -.0020 .0365 675 ---- ---- ---- ---- .0275 -.0015 .0290 700 ---- ---- ---- ---- .0220 -.0015 .0235 2 725 ---- ---- ---- ---- .0180 -.0010 .0190 750 ---- ---- ---- ---- .0145 -.0010 .0155 775 ---- ---- ---- ---- .0120 -.0010 .0130 800 ---- ---- ---- ---- .0100 -.0010 .0110 1 825 ---- ---- ---- ---- .0080 -.0010 .0090 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.9260 -.0250 3.9510 050 ---- ---- ---- ---- 3.6760 -.0250 3.7010 075 ---- ---- ---- ---- 3.4260 -.0250 3.4510 100 ---- ---- ---- ---- 3.1760 -.0250 3.2010 125 ---- ---- ---- ---- 2.9260 -.0250 2.9510 150 ---- ---- ---- ---- 2.6760 -.0250 2.7010 175 ---- ---- ---- ---- 2.4260 -.0250 2.4510 200 ---- ---- ---- ---- 2.1760 -.0250 2.2010 220 ---- ---- ---- ---- 1.9760 -.0250 2.0010 225 ---- ---- ---- ---- 1.9260 -.0250 1.9510 230 ---- ---- ---- ---- 1.8760 -.0250 1.9010 235 ---- ---- ---- ---- 1.8260 -.0250 1.8510 240 ---- ---- ---- ---- 1.7760 -.0250 1.8010 245 ---- ---- ---- ---- 1.7260 -.0250 1.7510 250 ---- ---- ---- ---- 1.6760 -.0250 1.7010 255 ---- ---- ---- ---- 1.6260 -.0250 1.6510 260 ---- ---- ---- ---- 1.5760 -.0250 1.6010 265 ---- ---- ---- ---- 1.5265 -.0245 1.5510 270 ---- ---- ---- ---- 1.4780 -.0230 1.5010 275 ---- ---- ---- ---- 1.4305 -.0210 1.4515 280 ---- ---- ---- ---- 1.3830 -.0200 1.4030 285 ---- ---- ---- ---- 1.3370 -.0180 1.3550 290 ---- ---- ---- ---- 1.2915 -.0170 1.3085 295 ---- ---- ---- ---- 1.2465 -.0160 1.2625 300 ---- ---- ---- ---- 1.2025 -.0150 1.2175 305 ---- ---- ---- ---- 1.1595 -.0135 1.1730 310 ---- ---- ---- ---- 1.1170 -.0130 1.1300 315 ---- ---- ---- ---- 1.0750 -.0125 1.0875 320 ---- ---- ---- ---- 1.0345 -.0115 1.0460 325 ---- ---- ---- ---- .9945 -.0110 1.0055 330 ---- ---- ---- ---- .9550 -.0110 .9660 335 ---- ---- ---- ---- .9170 -.0105 .9275 340 ---- ---- ---- ---- .8795 -.0105 .8900 345 ---- ---- ---- ---- .8430 -.0105 .8535 350 ---- ---- ---- ---- .8070 -.0110 .8180 35 355 ---- ---- ---- ---- .7725 -.0105 .7830 360 ---- ---- ---- ---- .7385 -.0110 .7495 365 ---- ---- ---- ---- .7055 -.0115 .7170 370 ---- ---- ---- ---- .6735 -.0120 .6855 375 ---- ---- ---- ---- .6425 -.0125 .6550 380 ---- ---- ---- ---- .6125 -.0130 .6255 385 ---- ---- ---- ---- .5830 -.0140 .5970 390 ---- ---- ---- ---- .5550 -.0145 .5695 395 ---- ---- ---- ---- .5275 -.0155 .5430 400 ---- ---- ---- ---- .5015 -.0160 .5175 405 ---- ---- ---- ---- .4760 -.0170 .4930 410 ---- ---- ---- ---- .4520 -.0180 .4700 415 ---- ---- ---- ---- .4285 -.0190 .4475 420 ---- ---- ---- ---- .4065 -.0200 .4265 425 ---- ---- ---- ---- .3850 -.0210 .4060 430 ---- ---- ---- ---- .3645 -.0225 .3870 435 ---- ---- ---- ---- .3450 -.0235 .3685 440 ---- ---- ---- ---- .3265 -.0250 .3515 445 ---- ---- ---- ---- .3090 -.0260 .3350 450 ---- ---- ---- ---- .2925 -.0270 .3195 455 ---- ---- ---- ---- .2765 -.0285 .3050 460 ---- ---- ---- ---- .2615 -.0295 .2910 465 ---- ---- ---- ---- .2470 -.0305 .2775 470 ---- ---- ---- ---- .2335 -.0315 .2650 475 ---- ---- ---- ---- .2205 -.0330 .2535 480 ---- ---- ---- ---- .2080 -.0345 .2425 485 ---- ---- ---- ---- .1965 -.0350 .2315 490 ---- ---- ---- ---- .1855 -.0365 .2220 495 ---- ---- ---- ---- .1755 -.0370 .2125 500 ---- ---- ---- ---- .1655 -.0380 .2035 65 505 ---- ---- ---- ---- .1565 -.0385 .1950 510 ---- ---- ---- ---- .1475 -.0395 .1870 515 ---- ---- ---- ---- .1395 -.0395 .1790 520 ---- ---- ---- ---- .1315 -.0405 .1720 525 ---- ---- ---- ---- .1240 -.0410 .1650 530 ---- ---- ---- ---- .1170 -.0415 .1585 535 ---- ---- ---- ---- .1105 -.0420 .1525 540 ---- ---- ---- ---- .1040 -.0425 .1465 545 ---- ---- ---- ---- .0985 -.0420 .1405 550 ---- ---- ---- ---- .0930 -.0425 .1355 555 ---- ---- ---- ---- .0875 -.0430 .1305 560 ---- ---- ---- ---- .0825 -.0430 .1255 565 ---- ---- ---- ---- .0780 -.0430 .1210 570 ---- ---- ---- ---- .0735 -.0430 .1165 575 ---- ---- ---- ---- .0695 -.0430 .1125 600 ---- ---- ---- ---- .0515 -.0425 .0940 625 ---- ---- ---- ---- .0385 -.0415 .0800 650 ---- ---- ---- ---- .0290 -.0395 .0685 675 ---- ---- ---- ---- .0215 -.0380 .0595 700 ---- ---- ---- ---- .0165 -.0360 .0525 725 ---- ---- ---- ---- .0125 -.0340 .0465 750 ---- ---- ---- ---- .0095 -.0320 .0415 775 ---- ---- ---- ---- .0070 -.0310 .0380 800 ---- ---- ---- ---- .0055 -.0290 .0345 825 ---- ---- ---- ---- .0045 -.0275 .0320 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.9260 -.0250 3.9510 050 ---- ---- ---- ---- 3.6760 -.0250 3.7010 075 ---- ---- ---- ---- 3.4260 -.0250 3.4510 100 ---- ---- ---- ---- 3.1760 -.0250 3.2010 125 ---- ---- ---- ---- 2.9260 -.0250 2.9510 150 ---- ---- ---- ---- 2.6760 -.0250 2.7010 175 ---- ---- ---- ---- 2.4260 -.0250 2.4510 200 ---- ---- ---- ---- 2.1760 -.0250 2.2010 220 ---- ---- ---- ---- 1.9760 -.0250 2.0010 225 ---- ---- ---- ---- 1.9260 -.0250 1.9510 230 ---- ---- ---- ---- 1.8760 -.0250 1.9010 235 ---- ---- ---- ---- 1.8260 -.0250 1.8510 240 ---- ---- ---- ---- 1.7760 -.0250 1.8010 245 ---- ---- ---- ---- 1.7260 -.0250 1.7510 250 ---- ---- ---- ---- 1.6760 -.0250 1.7010 255 ---- ---- ---- ---- 1.6260 -.0250 1.6510 260 ---- ---- ---- ---- 1.5765 -.0245 1.6010 265 ---- ---- ---- ---- 1.5280 -.0230 1.5510 270 ---- ---- ---- ---- 1.4800 -.0215 1.5015 275 ---- ---- ---- ---- 1.4325 -.0205 1.4530 280 ---- ---- ---- ---- 1.3865 -.0190 1.4055 285 ---- ---- ---- ---- 1.3405 -.0180 1.3585 290 ---- ---- ---- ---- 1.2960 -.0165 1.3125 295 ---- ---- ---- ---- 1.2520 -.0155 1.2675 300 ---- ---- ---- ---- 1.2085 -.0150 1.2235 305 ---- ---- ---- ---- 1.1660 -.0145 1.1805 310 ---- ---- ---- ---- 1.1240 -.0140 1.1380 315 ---- ---- ---- ---- 1.0835 -.0130 1.0965 320 ---- ---- ---- ---- 1.0430 -.0130 1.0560 325 ---- ---- ---- ---- 1.0040 -.0125 1.0165 330 ---- ---- ---- ---- .9655 -.0120 .9775 335 ---- ---- ---- ---- .9280 -.0115 .9395 340 ---- ---- ---- ---- .8910 -.0120 .9030 345 ---- ---- ---- ---- .8555 -.0115 .8670 350 ---- ---- ---- ---- .8200 -.0120 .8320 355 ---- ---- ---- ---- .7860 -.0120 .7980 360 ---- ---- ---- ---- .7530 -.0120 .7650 365 ---- ---- ---- ---- .7205 -.0125 .7330 370 ---- ---- ---- ---- .6890 -.0130 .7020 375 ---- ---- ---- ---- .6585 -.0130 .6715 380 ---- ---- ---- ---- .6285 -.0140 .6425 385 ---- ---- ---- ---- .6000 -.0145 .6145 390 ---- ---- ---- ---- .5720 -.0150 .5870 395 ---- ---- ---- ---- .5455 -.0155 .5610 400 ---- ---- ---- ---- .5195 -.0160 .5355 405 ---- ---- ---- ---- .4945 -.0170 .5115 410 ---- ---- ---- ---- .4705 -.0180 .4885 415 ---- ---- ---- ---- .4470 -.0195 .4665 420 ---- ---- ---- ---- .4250 -.0205 .4455 425 ---- ---- ---- ---- .4040 -.0210 .4250 430 ---- ---- ---- ---- .3835 -.0225 .4060 435 ---- ---- ---- ---- .3640 -.0240 .3880 440 ---- ---- ---- ---- .3455 -.0255 .3710 445 ---- ---- ---- ---- .3280 -.0265 .3545 450 ---- ---- ---- ---- .3110 -.0280 .3390 455 ---- ---- ---- ---- .2950 -.0295 .3245 460 ---- ---- ---- ---- .2800 -.0305 .3105 465 ---- ---- ---- ---- .2655 -.0320 .2975 470 ---- ---- ---- ---- .2515 -.0335 .2850 475 ---- ---- ---- ---- .2385 -.0350 .2735 480 ---- ---- ---- ---- .2260 -.0365 .2625 485 ---- ---- ---- ---- .2140 -.0380 .2520 490 ---- ---- ---- ---- .2030 -.0390 .2420 495 ---- ---- ---- ---- .1925 -.0400 .2325 500 ---- ---- ---- ---- .1825 -.0410 .2235 505 ---- ---- ---- ---- .1730 -.0420 .2150 510 ---- ---- ---- ---- .1640 -.0430 .2070 515 ---- ---- ---- ---- .1555 -.0440 .1995 520 ---- ---- ---- ---- .1470 -.0450 .1920 525 ---- ---- ---- ---- .1395 -.0455 .1850 530 ---- ---- ---- ---- .1320 -.0465 .1785 535 ---- ---- ---- ---- .1255 -.0470 .1725 540 ---- ---- ---- ---- .1185 -.0480 .1665 545 ---- ---- ---- ---- .1125 -.0480 .1605 550 ---- ---- ---- ---- .1065 -.0485 .1550 555 ---- ---- ---- ---- .1010 -.0490 .1500 560 ---- ---- ---- ---- .0955 -.0495 .1450 565 ---- ---- ---- ---- .0905 -.0500 .1405 570 ---- ---- ---- ---- .0860 -.0500 .1360 575 ---- ---- ---- ---- .0815 -.0500 .1315 600 ---- ---- ---- ---- .0625 -.0505 .1130 625 ---- ---- ---- ---- .0480 -.0500 .0980 650 ---- ---- ---- ---- .0370 -.0490 .0860 675 ---- ---- ---- ---- .0285 -.0480 .0765 700 ---- ---- ---- ---- .0220 -.0465 .0685 725 ---- ---- ---- ---- .0170 -.0450 .0620 750 ---- ---- ---- ---- .0135 -.0435 .0570 775 ---- ---- ---- ---- .0105 -.0420 .0525 800 ---- ---- ---- ---- .0085 -.0405 .0490 825 ---- ---- ---- ---- .0065 -.0395 .0460 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.9260 -.0250 3.9510 050 ---- ---- ---- ---- 3.6760 -.0250 3.7010 075 ---- ---- ---- ---- 3.4260 -.0250 3.4510 100 ---- ---- ---- ---- 3.1760 -.0250 3.2010 125 ---- ---- ---- ---- 2.9260 -.0250 2.9510 150 ---- ---- ---- ---- 2.6760 -.0250 2.7010 175 ---- ---- ---- ---- 2.4260 -.0250 2.4510 200 ---- ---- ---- ---- 2.1760 -.0250 2.2010 220 ---- ---- ---- ---- 1.9760 -.0250 2.0010 225 ---- ---- ---- ---- 1.9260 -.0250 1.9510 230 ---- ---- ---- ---- 1.8760 -.0250 1.9010 235 ---- ---- ---- ---- 1.8260 -.0250 1.8510 240 ---- ---- ---- ---- 1.7760 -.0250 1.8010 245 ---- ---- ---- ---- 1.7260 -.0250 1.7510 250 ---- ---- ---- ---- 1.6760 -.0250 1.7010 255 ---- ---- ---- ---- 1.6260 -.0250 1.6510 260 ---- ---- ---- ---- 1.5770 -.0240 1.6010 265 ---- ---- ---- ---- 1.5290 -.0225 1.5515 270 ---- ---- ---- ---- 1.4815 -.0210 1.5025 275 ---- ---- ---- ---- 1.4350 -.0195 1.4545 280 ---- ---- ---- ---- 1.3890 -.0185 1.4075 285 ---- ---- ---- ---- 1.3440 -.0175 1.3615 290 ---- ---- ---- ---- 1.3000 -.0165 1.3165 295 ---- ---- ---- ---- 1.2565 -.0160 1.2725 300 ---- ---- ---- ---- 1.2140 -.0150 1.2290 305 ---- ---- ---- ---- 1.1720 -.0145 1.1865 310 ---- ---- ---- ---- 1.1315 -.0135 1.1450 315 ---- ---- ---- ---- 1.0910 -.0135 1.1045 320 ---- ---- ---- ---- 1.0520 -.0125 1.0645 325 ---- ---- ---- ---- 1.0135 -.0125 1.0260 330 ---- ---- ---- ---- .9755 -.0125 .9880 335 ---- ---- ---- ---- .9390 -.0120 .9510 340 ---- ---- ---- ---- .9030 -.0120 .9150 345 ---- ---- ---- ---- .8680 -.0120 .8800 350 ---- ---- ---- ---- .8340 -.0120 .8460 355 ---- ---- ---- ---- .8005 -.0120 .8125 360 ---- ---- ---- ---- .7680 -.0125 .7805 365 ---- ---- ---- ---- .7365 -.0125 .7490 370 ---- ---- ---- ---- .7055 -.0130 .7185 375 ---- ---- ---- ---- .6760 -.0130 .6890 380 ---- ---- ---- ---- .6470 -.0135 .6605 385 ---- ---- ---- ---- .6185 -.0145 .6330 390 ---- ---- ---- ---- .5915 -.0145 .6060 395 ---- ---- ---- ---- .5650 -.0155 .5805 400 ---- ---- ---- ---- .5400 -.0155 .5555 405 ---- ---- ---- ---- .5155 -.0165 .5320 410 ---- ---- ---- ---- .4915 -.0175 .5090 415 ---- ---- ---- ---- .4690 -.0180 .4870 420 ---- ---- ---- ---- .4470 -.0190 .4660 425 ---- ---- ---- ---- .4260 -.0200 .4460 430 ---- ---- ---- ---- .4060 -.0210 .4270 435 ---- ---- ---- ---- .3865 -.0220 .4085 440 ---- ---- ---- ---- .3680 -.0230 .3910 445 ---- ---- ---- ---- .3505 -.0240 .3745 450 ---- ---- ---- ---- .3335 -.0255 .3590 455 ---- ---- ---- ---- .3175 -.0265 .3440 460 ---- ---- ---- ---- .3020 -.0275 .3295 465 ---- ---- ---- ---- .2875 -.0285 .3160 470 ---- ---- ---- ---- .2735 -.0295 .3030 475 ---- ---- ---- ---- .2600 -.0310 .2910 480 ---- ---- ---- ---- .2470 -.0320 .2790 485 ---- ---- ---- ---- .2350 -.0330 .2680 490 ---- ---- ---- ---- .2235 -.0340 .2575 495 ---- ---- ---- ---- .2125 -.0350 .2475 500 ---- ---- ---- ---- .2020 -.0360 .2380 505 ---- ---- ---- ---- .1920 -.0370 .2290 510 ---- ---- ---- ---- .1825 -.0380 .2205 515 ---- ---- ---- ---- .1735 -.0385 .2120 520 ---- ---- ---- ---- .1645 -.0395 .2040 525 ---- ---- ---- ---- .1565 -.0405 .1970 530 ---- ---- ---- ---- .1490 -.0405 .1895 535 ---- ---- ---- ---- .1415 -.0415 .1830 540 ---- ---- ---- ---- .1345 -.0420 .1765 545 ---- ---- ---- ---- .1275 -.0425 .1700 550 ---- ---- ---- ---- .1215 -.0430 .1645 555 ---- ---- ---- ---- .1150 -.0435 .1585 575 ---- ---- ---- ---- .0940 -.0445 .1385 600 ---- ---- ---- ---- .0725 -.0455 .1180 625 ---- ---- ---- ---- .0565 -.0450 .1015 650 ---- ---- ---- ---- .0435 -.0445 .0880 675 ---- ---- ---- ---- .0340 -.0430 .0770 700 ---- ---- ---- ---- .0265 -.0415 .0680 725 ---- ---- ---- ---- .0210 -.0400 .0610 750 ---- ---- ---- ---- .0165 -.0385 .0550 775 ---- ---- ---- ---- .0130 -.0370 .0500 800 ---- ---- ---- ---- .0100 -.0355 .0455 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.9200 -.0250 3.9450 050 ---- ---- ---- ---- 3.6700 -.0250 3.6950 075 ---- ---- ---- ---- 3.4200 -.0250 3.4450 100 ---- ---- ---- ---- 3.1700 -.0250 3.1950 125 ---- ---- ---- ---- 2.9200 -.0250 2.9450 150 ---- ---- ---- ---- 2.6700 -.0250 2.6950 175 ---- ---- ---- ---- 2.4200 -.0250 2.4450 200 ---- ---- ---- ---- 2.1700 -.0250 2.1950 225 ---- ---- ---- ---- 1.9200 -.0250 1.9450 230 ---- ---- ---- ---- 1.8700 -.0250 1.8950 235 ---- ---- ---- ---- 1.8200 -.0250 1.8450 240 ---- ---- ---- ---- 1.7700 -.0250 1.7950 245 ---- ---- ---- ---- 1.7200 -.0250 1.7450 250 ---- ---- ---- ---- 1.6700 -.0250 1.6950 255 ---- ---- ---- ---- 1.6210 -.0240 1.6450 260 ---- ---- ---- ---- 1.5725 -.0225 1.5950 265 ---- ---- ---- ---- 1.5250 -.0210 1.5460 270 ---- ---- ---- ---- 1.4785 -.0195 1.4980 275 ---- ---- ---- ---- 1.4325 -.0185 1.4510 280 ---- ---- ---- ---- 1.3875 -.0175 1.4050 285 ---- ---- ---- ---- 1.3435 -.0160 1.3595 290 ---- ---- ---- ---- 1.3000 -.0155 1.3155 295 ---- ---- ---- ---- 1.2575 -.0145 1.2720 300 ---- ---- ---- ---- 1.2155 -.0140 1.2295 305 ---- ---- ---- ---- 1.1745 -.0130 1.1875 310 ---- ---- ---- ---- 1.1340 -.0130 1.1470 315 ---- ---- ---- ---- 1.0950 -.0120 1.1070 320 ---- ---- ---- ---- 1.0560 -.0120 1.0680 325 ---- ---- ---- ---- 1.0185 -.0115 1.0300 330 ---- ---- ---- ---- .9815 -.0115 .9930 335 ---- ---- ---- ---- .9455 -.0115 .9570 340 ---- ---- ---- ---- .9100 -.0115 .9215 345 ---- ---- ---- ---- .8755 -.0115 .8870 350 ---- ---- ---- ---- .8420 -.0115 .8535 355 ---- ---- ---- ---- .8095 -.0115 .8210 360 ---- ---- ---- ---- .7775 -.0120 .7895 365 ---- ---- ---- ---- .7465 -.0120 .7585 370 ---- ---- ---- ---- .7160 -.0130 .7290 375 ---- ---- ---- ---- .6865 -.0135 .7000 380 ---- ---- ---- ---- .6580 -.0140 .6720 385 ---- ---- ---- ---- .6305 -.0145 .6450 390 ---- ---- ---- ---- .6035 -.0150 .6185 395 ---- ---- ---- ---- .5780 -.0155 .5935 400 ---- ---- ---- ---- .5525 -.0165 .5690 405 ---- ---- ---- ---- .5285 -.0170 .5455 410 ---- ---- ---- ---- .5050 -.0180 .5230 415 ---- ---- ---- ---- .4825 -.0190 .5015 420 ---- ---- ---- ---- .4610 -.0195 .4805 425 ---- ---- ---- ---- .4400 -.0205 .4605 430 ---- ---- ---- ---- .4205 -.0210 .4415 435 ---- ---- ---- ---- .4010 -.0225 .4235 440 ---- ---- ---- ---- .3825 -.0235 .4060 445 ---- ---- ---- ---- .3650 -.0245 .3895 450 ---- ---- ---- ---- .3485 -.0255 .3740 455 ---- ---- ---- ---- .3320 -.0270 .3590 460 ---- ---- ---- ---- .3165 -.0280 .3445 465 ---- ---- ---- ---- .3020 -.0285 .3305 470 ---- ---- ---- ---- .2880 -.0295 .3175 475 ---- ---- ---- ---- .2745 -.0310 .3055 480 ---- ---- ---- ---- .2615 -.0320 .2935 485 ---- ---- ---- ---- .2495 -.0325 .2820 490 ---- ---- ---- ---- .2375 -.0340 .2715 495 ---- ---- ---- ---- .2265 -.0345 .2610 500 ---- ---- ---- ---- .2160 -.0355 .2515 505 ---- ---- ---- ---- .2055 -.0365 .2420 510 ---- ---- ---- ---- .1960 -.0375 .2335 515 ---- ---- ---- ---- .1865 -.0385 .2250 520 ---- ---- ---- ---- .1780 -.0390 .2170 525 ---- ---- ---- ---- .1695 -.0395 .2090 530 ---- ---- ---- ---- .1615 -.0400 .2015 535 ---- ---- ---- ---- .1540 -.0405 .1945 540 ---- ---- ---- ---- .1470 -.0410 .1880 545 ---- ---- ---- ---- .1400 -.0415 .1815 550 ---- ---- ---- ---- .1335 -.0420 .1755 555 ---- ---- ---- ---- .1270 -.0425 .1695 575 ---- ---- ---- ---- .1045 -.0440 .1485 600 ---- ---- ---- ---- .0825 -.0440 .1265 625 ---- ---- ---- ---- .0650 -.0440 .1090 650 ---- ---- ---- ---- .0510 -.0440 .0950 675 ---- ---- ---- ---- .0405 -.0425 .0830 700 ---- ---- ---- ---- .0320 -.0415 .0735 725 ---- ---- ---- ---- .0255 -.0400 .0655 750 ---- ---- ---- ---- .0205 -.0385 .0590 775 ---- ---- ---- ---- .0165 -.0370 .0535 800 ---- ---- ---- ---- .0130 -.0360 .0490 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9200 -.0250 3.9450 050 ---- ---- ---- ---- 3.6700 -.0250 3.6950 075 ---- ---- ---- ---- 3.4200 -.0250 3.4450 100 ---- ---- ---- ---- 3.1700 -.0250 3.1950 125 ---- ---- ---- ---- 2.9200 -.0250 2.9450 150 ---- ---- ---- ---- 2.6700 -.0250 2.6950 175 ---- ---- ---- ---- 2.4200 -.0250 2.4450 200 ---- ---- ---- ---- 2.1700 -.0250 2.1950 225 ---- ---- ---- ---- 1.9200 -.0250 1.9450 230 ---- ---- ---- ---- 1.8700 -.0250 1.8950 235 ---- ---- ---- ---- 1.8200 -.0250 1.8450 240 ---- ---- ---- ---- 1.7700 -.0250 1.7950 245 ---- ---- ---- ---- 1.7200 -.0250 1.7450 250 ---- ---- ---- ---- 1.6705 -.0245 1.6950 255 ---- ---- ---- ---- 1.6220 -.0230 1.6450 260 ---- ---- ---- ---- 1.5740 -.0215 1.5955 265 ---- ---- ---- ---- 1.5275 -.0200 1.5475 270 ---- ---- ---- ---- 1.4815 -.0185 1.5000 275 ---- ---- ---- ---- 1.4360 -.0175 1.4535 280 ---- ---- ---- ---- 1.3915 -.0165 1.4080 285 ---- ---- ---- ---- 1.3480 -.0155 1.3635 290 ---- ---- ---- ---- 1.3050 -.0150 1.3200 295 ---- ---- ---- ---- 1.2630 -.0140 1.2770 300 ---- ---- ---- ---- 1.2220 -.0135 1.2355 305 ---- ---- ---- ---- 1.1815 -.0130 1.1945 310 ---- ---- ---- ---- 1.1420 -.0125 1.1545 315 ---- ---- ---- ---- 1.1035 -.0120 1.1155 320 ---- ---- ---- ---- 1.0655 -.0115 1.0770 325 ---- ---- ---- ---- 1.0280 -.0120 1.0400 330 ---- ---- ---- ---- .9920 -.0115 1.0035 335 ---- ---- ---- ---- .9560 -.0120 .9680 340 ---- ---- ---- ---- .9215 -.0120 .9335 345 ---- ---- ---- ---- .8875 -.0120 .8995 350 ---- ---- ---- ---- .8545 -.0125 .8670 355 ---- ---- ---- ---- .8220 -.0130 .8350 360 ---- ---- ---- ---- .7910 -.0130 .8040 365 ---- ---- ---- ---- .7600 -.0135 .7735 370 ---- ---- ---- ---- .7305 -.0140 .7445 375 ---- ---- ---- ---- .7015 -.0145 .7160 380 ---- ---- ---- ---- .6730 -.0155 .6885 385 ---- ---- ---- ---- .6460 -.0160 .6620 390 ---- ---- ---- ---- .6195 -.0165 .6360 395 ---- ---- ---- ---- .5935 -.0175 .6110 400 ---- ---- ---- ---- .5690 -.0180 .5870 405 ---- ---- ---- ---- .5450 -.0190 .5640 410 ---- ---- ---- ---- .5215 -.0200 .5415 415 ---- ---- ---- ---- .4995 -.0205 .5200 420 ---- ---- ---- ---- .4780 -.0215 .4995 425 ---- ---- ---- ---- .4575 -.0220 .4795 430 ---- ---- ---- ---- .4375 -.0230 .4605 435 ---- ---- ---- ---- .4185 -.0240 .4425 440 ---- ---- ---- ---- .4000 -.0250 .4250 445 ---- ---- ---- ---- .3825 -.0255 .4080 450 ---- ---- ---- ---- .3655 -.0265 .3920 455 ---- ---- ---- ---- .3495 -.0275 .3770 460 ---- ---- ---- ---- .3340 -.0280 .3620 465 ---- ---- ---- ---- .3190 -.0290 .3480 470 ---- ---- ---- ---- .3050 -.0300 .3350 475 ---- ---- ---- ---- .2915 -.0305 .3220 480 ---- ---- ---- ---- .2785 -.0310 .3095 485 ---- ---- ---- ---- .2660 -.0320 .2980 490 ---- ---- ---- ---- .2540 -.0330 .2870 495 ---- ---- ---- ---- .2430 -.0330 .2760 500 ---- ---- ---- ---- .2320 -.0340 .2660 505 ---- ---- ---- ---- .2220 -.0345 .2565 510 ---- ---- ---- ---- .2120 -.0350 .2470 515 ---- ---- ---- ---- .2025 -.0355 .2380 520 ---- ---- ---- ---- .1935 -.0360 .2295 525 ---- ---- ---- ---- .1850 -.0365 .2215 550 ---- ---- ---- ---- .1475 -.0385 .1860 575 ---- ---- ---- ---- .1180 -.0390 .1570 600 ---- ---- ---- ---- .0945 -.0395 .1340 625 ---- ---- ---- ---- .0755 -.0395 .1150 650 ---- ---- ---- ---- .0605 -.0385 .0990 675 ---- ---- ---- ---- .0490 -.0375 .0865 700 ---- ---- ---- ---- .0395 -.0365 .0760 725 ---- ---- ---- ---- .0320 -.0350 .0670 750 ---- ---- ---- ---- .0260 -.0340 .0600 775 ---- ---- ---- ---- .0215 -.0320 .0535 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.9155 -.0255 3.9410 050 ---- ---- ---- ---- 3.6655 -.0255 3.6910 075 ---- ---- ---- ---- 3.4155 -.0255 3.4410 100 ---- ---- ---- ---- 3.1655 -.0255 3.1910 125 ---- ---- ---- ---- 2.9155 -.0255 2.9410 150 ---- ---- ---- ---- 2.6655 -.0255 2.6910 175 ---- ---- ---- ---- 2.4155 -.0255 2.4410 200 ---- ---- ---- ---- 2.1655 -.0255 2.1910 225 ---- ---- ---- ---- 1.9155 -.0255 1.9410 230 ---- ---- ---- ---- 1.8655 -.0255 1.8910 235 ---- ---- ---- ---- 1.8155 -.0255 1.8410 240 ---- ---- ---- ---- 1.7655 -.0255 1.7910 245 ---- ---- ---- ---- 1.7160 -.0250 1.7410 250 ---- ---- ---- ---- 1.6670 -.0240 1.6910 255 ---- ---- ---- ---- 1.6195 -.0220 1.6415 260 ---- ---- ---- ---- 1.5725 -.0205 1.5930 265 ---- ---- ---- ---- 1.5265 -.0185 1.5450 270 ---- ---- ---- ---- 1.4810 -.0175 1.4985 275 ---- ---- ---- ---- 1.4370 -.0160 1.4530 280 ---- ---- ---- ---- 1.3930 -.0155 1.4085 285 ---- ---- ---- ---- 1.3505 -.0140 1.3645 290 ---- ---- ---- ---- 1.3085 -.0135 1.3220 295 ---- ---- ---- ---- 1.2675 -.0125 1.2800 300 ---- ---- ---- ---- 1.2270 -.0120 1.2390 305 ---- ---- ---- ---- 1.1875 -.0110 1.1985 310 ---- ---- ---- ---- 1.1485 -.0110 1.1595 315 ---- ---- ---- ---- 1.1105 -.0105 1.1210 320 ---- ---- ---- ---- 1.0735 -.0100 1.0835 325 ---- ---- ---- ---- 1.0370 -.0100 1.0470 330 ---- ---- ---- ---- 1.0015 -.0100 1.0115 335 ---- ---- ---- ---- .9665 -.0100 .9765 340 ---- ---- ---- ---- .9325 -.0105 .9430 345 ---- ---- ---- ---- .8990 -.0110 .9100 350 ---- ---- ---- ---- .8670 -.0105 .8775 355 ---- ---- ---- ---- .8350 -.0115 .8465 360 ---- ---- ---- ---- .8045 -.0115 .8160 365 ---- ---- ---- ---- .7745 -.0120 .7865 370 ---- ---- ---- ---- .7450 -.0125 .7575 375 ---- ---- ---- ---- .7165 -.0130 .7295 380 ---- ---- ---- ---- .6890 -.0135 .7025 385 ---- ---- ---- ---- .6620 -.0145 .6765 390 ---- ---- ---- ---- .6360 -.0150 .6510 395 ---- ---- ---- ---- .6105 -.0160 .6265 400 ---- ---- ---- ---- .5860 -.0170 .6030 405 ---- ---- ---- ---- .5625 -.0175 .5800 410 ---- ---- ---- ---- .5395 -.0185 .5580 415 ---- ---- ---- ---- .5175 -.0195 .5370 420 ---- ---- ---- ---- .4965 -.0200 .5165 425 ---- ---- ---- ---- .4760 -.0210 .4970 430 ---- ---- ---- ---- .4560 -.0220 .4780 435 ---- ---- ---- ---- .4370 -.0230 .4600 440 ---- ---- ---- ---- .4190 -.0240 .4430 445 ---- ---- ---- ---- .4010 -.0250 .4260 450 ---- ---- ---- ---- .3845 -.0260 .4105 455 ---- ---- ---- ---- .3680 -.0270 .3950 460 ---- ---- ---- ---- .3525 -.0280 .3805 465 ---- ---- ---- ---- .3380 -.0285 .3665 470 ---- ---- ---- ---- .3235 -.0295 .3530 475 ---- ---- ---- ---- .3100 -.0305 .3405 480 ---- ---- ---- ---- .2965 -.0315 .3280 485 ---- ---- ---- ---- .2840 -.0325 .3165 490 ---- ---- ---- ---- .2720 -.0330 .3050 495 ---- ---- ---- ---- .2605 -.0340 .2945 500 ---- ---- ---- ---- .2495 -.0345 .2840 505 ---- ---- ---- ---- .2390 -.0355 .2745 510 ---- ---- ---- ---- .2290 -.0360 .2650 515 ---- ---- ---- ---- .2195 -.0365 .2560 520 ---- ---- ---- ---- .2100 -.0375 .2475 525 ---- ---- ---- ---- .2010 -.0380 .2390 550 ---- ---- ---- ---- .1625 -.0405 .2030 575 ---- ---- ---- ---- .1310 -.0425 .1735 600 ---- ---- ---- ---- .1060 -.0430 .1490 625 ---- ---- ---- ---- .0860 -.0430 .1290 650 ---- ---- ---- ---- .0695 -.0430 .1125 675 ---- ---- ---- ---- .0565 -.0425 .0990 700 ---- ---- ---- ---- .0460 -.0420 .0880 725 ---- ---- ---- ---- .0380 -.0405 .0785 750 ---- ---- ---- ---- .0310 -.0395 .0705 775 ---- ---- ---- ---- .0255 -.0380 .0635 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9155 -.0255 3.9410 050 ---- ---- ---- ---- 3.6655 -.0255 3.6910 075 ---- ---- ---- ---- 3.4155 -.0255 3.4410 100 ---- ---- ---- ---- 3.1655 -.0255 3.1910 125 ---- ---- ---- ---- 2.9155 -.0255 2.9410 150 ---- ---- ---- ---- 2.6655 -.0255 2.6910 175 ---- ---- ---- ---- 2.4155 -.0255 2.4410 200 ---- ---- ---- ---- 2.1655 -.0255 2.1910 225 ---- ---- ---- ---- 1.9155 -.0255 1.9410 230 ---- ---- ---- ---- 1.8655 -.0255 1.8910 235 ---- ---- ---- ---- 1.8155 -.0255 1.8410 240 ---- ---- ---- ---- 1.7655 -.0255 1.7910 245 ---- ---- ---- ---- 1.7165 -.0245 1.7410 250 ---- ---- ---- ---- 1.6680 -.0230 1.6910 255 ---- ---- ---- ---- 1.6205 -.0215 1.6420 260 ---- ---- ---- ---- 1.5740 -.0205 1.5945 265 ---- ---- ---- ---- 1.5285 -.0190 1.5475 270 ---- ---- ---- ---- 1.4840 -.0175 1.5015 275 ---- ---- ---- ---- 1.4400 -.0165 1.4565 280 ---- ---- ---- ---- 1.3965 -.0160 1.4125 285 ---- ---- ---- ---- 1.3545 -.0150 1.3695 290 ---- ---- ---- ---- 1.3130 -.0145 1.3275 295 ---- ---- ---- ---- 1.2720 -.0145 1.2865 300 ---- ---- ---- ---- 1.2320 -.0140 1.2460 305 ---- ---- ---- ---- 1.1930 -.0135 1.2065 310 ---- ---- ---- ---- 1.1550 -.0130 1.1680 315 ---- ---- ---- ---- 1.1175 -.0125 1.1300 320 ---- ---- ---- ---- 1.0805 -.0130 1.0935 325 ---- ---- ---- ---- 1.0445 -.0130 1.0575 330 ---- ---- ---- ---- 1.0095 -.0130 1.0225 335 ---- ---- ---- ---- .9750 -.0135 .9885 340 ---- ---- ---- ---- .9415 -.0135 .9550 345 ---- ---- ---- ---- .9085 -.0140 .9225 350 ---- ---- ---- ---- .8765 -.0145 .8910 355 ---- ---- ---- ---- .8455 -.0145 .8600 360 ---- ---- ---- ---- .8150 -.0150 .8300 365 ---- ---- ---- ---- .7855 -.0155 .8010 370 ---- ---- ---- ---- .7565 -.0160 .7725 375 ---- ---- ---- ---- .7285 -.0170 .7455 380 ---- ---- ---- ---- .7010 -.0175 .7185 385 ---- ---- ---- ---- .6745 -.0185 .6930 390 ---- ---- ---- ---- .6490 -.0190 .6680 395 ---- ---- ---- ---- .6240 -.0195 .6435 400 ---- ---- ---- ---- .5995 -.0205 .6200 405 ---- ---- ---- ---- .5760 -.0215 .5975 410 ---- ---- ---- ---- .5535 -.0225 .5760 415 ---- ---- ---- ---- .5315 -.0235 .5550 420 ---- ---- ---- ---- .5105 -.0240 .5345 425 ---- ---- ---- ---- .4900 -.0250 .5150 430 ---- ---- ---- ---- .4705 -.0260 .4965 435 ---- ---- ---- ---- .4515 -.0270 .4785 440 ---- ---- ---- ---- .4335 -.0280 .4615 445 ---- ---- ---- ---- .4160 -.0290 .4450 450 ---- ---- ---- ---- .3990 -.0300 .4290 455 ---- ---- ---- ---- .3830 -.0305 .4135 460 ---- ---- ---- ---- .3675 -.0315 .3990 465 ---- ---- ---- ---- .3525 -.0325 .3850 470 ---- ---- ---- ---- .3380 -.0340 .3720 475 ---- ---- ---- ---- .3245 -.0345 .3590 480 ---- ---- ---- ---- .3110 -.0355 .3465 485 ---- ---- ---- ---- .2985 -.0365 .3350 490 ---- ---- ---- ---- .2865 -.0370 .3235 495 ---- ---- ---- ---- .2745 -.0385 .3130 500 ---- ---- ---- ---- .2635 -.0390 .3025 505 ---- ---- ---- ---- .2530 -.0395 .2925 510 ---- ---- ---- ---- .2425 -.0405 .2830 515 ---- ---- ---- ---- .2325 -.0415 .2740 520 ---- ---- ---- ---- .2235 -.0415 .2650 525 ---- ---- ---- ---- .2145 -.0425 .2570 550 ---- ---- ---- ---- .1745 -.0455 .2200 575 ---- ---- ---- ---- .1420 -.0475 .1895 600 ---- ---- ---- ---- .1160 -.0485 .1645 625 ---- ---- ---- ---- .0945 -.0490 .1435 650 ---- ---- ---- ---- .0775 -.0490 .1265 675 ---- ---- ---- ---- .0635 -.0485 .1120 700 ---- ---- ---- ---- .0520 -.0480 .1000 725 ---- ---- ---- ---- .0430 -.0470 .0900 750 ---- ---- ---- ---- .0355 -.0455 .0810 775 ---- ---- ---- ---- .0295 -.0445 .0740 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.9115 -.0250 3.9365 050 ---- ---- ---- ---- 3.6615 -.0250 3.6865 075 ---- ---- ---- ---- 3.4115 -.0250 3.4365 100 ---- ---- ---- ---- 3.1615 -.0250 3.1865 125 ---- ---- ---- ---- 2.9115 -.0250 2.9365 150 ---- ---- ---- ---- 2.6615 -.0250 2.6865 175 ---- ---- ---- ---- 2.4115 -.0250 2.4365 200 ---- ---- ---- ---- 2.1615 -.0250 2.1865 225 ---- ---- ---- ---- 1.9115 -.0250 1.9365 230 ---- ---- ---- ---- 1.8615 -.0250 1.8865 235 ---- ---- ---- ---- 1.8115 -.0250 1.8365 240 ---- ---- ---- ---- 1.7620 -.0245 1.7865 245 ---- ---- ---- ---- 1.7135 -.0230 1.7365 250 ---- ---- ---- ---- 1.6660 -.0210 1.6870 255 ---- ---- ---- ---- 1.6195 -.0195 1.6390 260 ---- ---- ---- ---- 1.5735 -.0185 1.5920 265 ---- ---- ---- ---- 1.5285 -.0170 1.5455 270 ---- ---- ---- ---- 1.4845 -.0160 1.5005 275 ---- ---- ---- ---- 1.4415 -.0145 1.4560 280 ---- ---- ---- ---- 1.3990 -.0135 1.4125 285 ---- ---- ---- ---- 1.3575 -.0130 1.3705 290 ---- ---- ---- ---- 1.3165 -.0125 1.3290 295 ---- ---- ---- ---- 1.2765 -.0115 1.2880 300 ---- ---- ---- ---- 1.2370 -.0115 1.2485 305 ---- ---- ---- ---- 1.1990 -.0105 1.2095 310 ---- ---- ---- ---- 1.1610 -.0105 1.1715 315 ---- ---- ---- ---- 1.1245 -.0100 1.1345 320 ---- ---- ---- ---- 1.0880 -.0105 1.0985 325 ---- ---- ---- ---- 1.0530 -.0100 1.0630 330 ---- ---- ---- ---- 1.0185 -.0100 1.0285 335 ---- ---- ---- ---- .9845 -.0100 .9945 340 ---- ---- ---- ---- .9515 -.0105 .9620 345 ---- ---- ---- ---- .9195 -.0105 .9300 350 ---- ---- ---- ---- .8880 -.0105 .8985 355 ---- ---- ---- ---- .8575 -.0110 .8685 360 ---- ---- ---- ---- .8275 -.0115 .8390 365 ---- ---- ---- ---- .7980 -.0120 .8100 370 ---- ---- ---- ---- .7700 -.0125 .7825 375 ---- ---- ---- ---- .7420 -.0130 .7550 380 ---- ---- ---- ---- .7150 -.0140 .7290 385 ---- ---- ---- ---- .6890 -.0145 .7035 390 ---- ---- ---- ---- .6635 -.0155 .6790 395 ---- ---- ---- ---- .6390 -.0160 .6550 400 ---- ---- ---- ---- .6150 -.0170 .6320 405 ---- ---- ---- ---- .5920 -.0175 .6095 410 ---- ---- ---- ---- .5695 -.0185 .5880 415 ---- ---- ---- ---- .5475 -.0195 .5670 420 ---- ---- ---- ---- .5265 -.0205 .5470 425 ---- ---- ---- ---- .5065 -.0215 .5280 430 ---- ---- ---- ---- .4870 -.0225 .5095 435 ---- ---- ---- ---- .4680 -.0235 .4915 440 ---- ---- ---- ---- .4500 -.0245 .4745 445 ---- ---- ---- ---- .4325 -.0255 .4580 450 ---- ---- ---- ---- .4155 -.0270 .4425 455 ---- ---- ---- ---- .3990 -.0285 .4275 460 ---- ---- ---- ---- .3835 -.0295 .4130 465 ---- ---- ---- ---- .3685 -.0305 .3990 470 ---- ---- ---- ---- .3540 -.0315 .3855 475 ---- ---- ---- ---- .3400 -.0325 .3725 480 ---- ---- ---- ---- .3270 -.0335 .3605 485 ---- ---- ---- ---- .3140 -.0345 .3485 490 ---- ---- ---- ---- .3015 -.0360 .3375 495 ---- ---- ---- ---- .2900 -.0365 .3265 500 ---- ---- ---- ---- .2785 -.0380 .3165 505 ---- ---- ---- ---- .2675 -.0390 .3065 510 ---- ---- ---- ---- .2570 -.0400 .2970 515 ---- ---- ---- ---- .2470 -.0405 .2875 520 ---- ---- ---- ---- .2375 -.0415 .2790 525 ---- ---- ---- ---- .2280 -.0425 .2705 550 ---- ---- ---- ---- .1870 -.0460 .2330 575 ---- ---- ---- ---- .1535 -.0490 .2025 600 ---- ---- ---- ---- .1265 -.0500 .1765 625 ---- ---- ---- ---- .1040 -.0515 .1555 650 ---- ---- ---- ---- .0860 -.0515 .1375 675 ---- ---- ---- ---- .0710 -.0520 .1230 700 ---- ---- ---- ---- .0590 -.0515 .1105 725 ---- ---- ---- ---- .0490 -.0505 .0995 750 ---- ---- ---- ---- .0410 -.0495 .0905 775 ---- ---- ---- ---- .0345 -.0485 .0830 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.9115 -.0250 3.9365 050 ---- ---- ---- ---- 3.6615 -.0250 3.6865 075 ---- ---- ---- ---- 3.4115 -.0250 3.4365 100 ---- ---- ---- ---- 3.1615 -.0250 3.1865 125 ---- ---- ---- ---- 2.9115 -.0250 2.9365 150 ---- ---- ---- ---- 2.6615 -.0250 2.6865 175 ---- ---- ---- ---- 2.4115 -.0250 2.4365 200 ---- ---- ---- ---- 2.1615 -.0250 2.1865 225 ---- ---- ---- ---- 1.9115 -.0250 1.9365 230 ---- ---- ---- ---- 1.8615 -.0250 1.8865 235 ---- ---- ---- ---- 1.8120 -.0245 1.8365 240 ---- ---- ---- ---- 1.7635 -.0230 1.7865 245 ---- ---- ---- ---- 1.7160 -.0210 1.7370 250 ---- ---- ---- ---- 1.6690 -.0190 1.6880 255 ---- ---- ---- ---- 1.6235 -.0170 1.6405 260 ---- ---- ---- ---- 1.5785 -.0155 1.5940 265 ---- ---- ---- ---- 1.5345 -.0140 1.5485 270 ---- ---- ---- ---- 1.4910 -.0130 1.5040 275 ---- ---- ---- ---- 1.4485 -.0120 1.4605 280 ---- ---- ---- ---- 1.4070 -.0110 1.4180 285 ---- ---- ---- ---- 1.3660 -.0105 1.3765 290 ---- ---- ---- ---- 1.3255 -.0100 1.3355 295 ---- ---- ---- ---- 1.2865 -.0090 1.2955 300 ---- ---- ---- ---- 1.2480 -.0085 1.2565 305 ---- ---- ---- ---- 1.2100 -.0085 1.2185 310 ---- ---- ---- ---- 1.1730 -.0080 1.1810 315 ---- ---- ---- ---- 1.1365 -.0085 1.1450 320 ---- ---- ---- ---- 1.1010 -.0080 1.1090 325 ---- ---- ---- ---- 1.0660 -.0085 1.0745 330 ---- ---- ---- ---- 1.0320 -.0085 1.0405 335 ---- ---- ---- ---- .9990 -.0085 1.0075 340 ---- ---- ---- ---- .9665 -.0090 .9755 345 ---- ---- ---- ---- .9345 -.0095 .9440 350 ---- ---- ---- ---- .9035 -.0100 .9135 355 ---- ---- ---- ---- .8730 -.0110 .8840 360 ---- ---- ---- ---- .8435 -.0115 .8550 365 ---- ---- ---- ---- .8145 -.0120 .8265 370 ---- ---- ---- ---- .7865 -.0130 .7995 375 ---- ---- ---- ---- .7590 -.0135 .7725 380 ---- ---- ---- ---- .7320 -.0150 .7470 385 ---- ---- ---- ---- .7060 -.0160 .7220 390 ---- ---- ---- ---- .6810 -.0165 .6975 395 ---- ---- ---- ---- .6560 -.0180 .6740 400 ---- ---- ---- ---- .6325 -.0185 .6510 405 ---- ---- ---- ---- .6090 -.0200 .6290 410 ---- ---- ---- ---- .5870 -.0205 .6075 415 ---- ---- ---- ---- .5650 -.0220 .5870 420 ---- ---- ---- ---- .5440 -.0230 .5670 425 ---- ---- ---- ---- .5240 -.0235 .5475 430 ---- ---- ---- ---- .5045 -.0245 .5290 435 ---- ---- ---- ---- .4855 -.0255 .5110 440 ---- ---- ---- ---- .4675 -.0265 .4940 445 ---- ---- ---- ---- .4500 -.0275 .4775 450 ---- ---- ---- ---- .4330 -.0280 .4610 455 ---- ---- ---- ---- .4165 -.0295 .4460 460 ---- ---- ---- ---- .4010 -.0300 .4310 465 ---- ---- ---- ---- .3860 -.0305 .4165 470 ---- ---- ---- ---- .3710 -.0320 .4030 475 ---- ---- ---- ---- .3570 -.0325 .3895 480 ---- ---- ---- ---- .3440 -.0330 .3770 485 ---- ---- ---- ---- .3310 -.0335 .3645 490 ---- ---- ---- ---- .3185 -.0345 .3530 495 ---- ---- ---- ---- .3065 -.0350 .3415 500 ---- ---- ---- ---- .2950 -.0355 .3305 505 ---- ---- ---- ---- .2840 -.0360 .3200 510 ---- ---- ---- ---- .2735 -.0365 .3100 515 ---- ---- ---- ---- .2630 -.0370 .3000 520 ---- ---- ---- ---- .2535 -.0375 .2910 525 ---- ---- ---- ---- .2440 -.0380 .2820 550 ---- ---- ---- ---- .2020 -.0400 .2420 575 ---- ---- ---- ---- .1680 -.0405 .2085 600 ---- ---- ---- ---- .1395 -.0415 .1810 625 ---- ---- ---- ---- .1165 -.0415 .1580 650 ---- ---- ---- ---- .0975 -.0410 .1385 675 ---- ---- ---- ---- .0815 -.0405 .1220 700 ---- ---- ---- ---- .0685 -.0400 .1085 725 ---- ---- ---- ---- .0575 -.0390 .0965 750 ---- ---- ---- ---- .0490 -.0375 .0865 775 ---- ---- ---- ---- .0415 -.0365 .0780 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.9025 -.0250 3.9275 050 ---- ---- ---- ---- 3.6525 -.0250 3.6775 075 ---- ---- ---- ---- 3.4025 -.0250 3.4275 100 ---- ---- ---- ---- 3.1525 -.0250 3.1775 125 ---- ---- ---- ---- 2.9025 -.0250 2.9275 150 ---- ---- ---- ---- 2.6525 -.0250 2.6775 175 ---- ---- ---- ---- 2.4025 -.0250 2.4275 200 ---- ---- ---- ---- 2.1525 -.0250 2.1775 225 ---- ---- ---- ---- 1.9025 -.0250 1.9275 250 ---- ---- ---- ---- 1.6625 -.0180 1.6805 260 ---- ---- ---- ---- 1.5730 -.0150 1.5880 265 ---- ---- ---- ---- 1.5295 -.0140 1.5435 270 ---- ---- ---- ---- 1.4870 -.0125 1.4995 275 ---- ---- ---- ---- 1.4450 -.0115 1.4565 280 ---- ---- ---- ---- 1.4035 -.0110 1.4145 285 ---- ---- ---- ---- 1.3635 -.0100 1.3735 290 ---- ---- ---- ---- 1.3240 -.0095 1.3335 295 ---- ---- ---- ---- 1.2850 -.0095 1.2945 300 ---- ---- ---- ---- 1.2470 -.0090 1.2560 305 ---- ---- ---- ---- 1.2095 -.0090 1.2185 310 ---- ---- ---- ---- 1.1730 -.0090 1.1820 315 ---- ---- ---- ---- 1.1375 -.0085 1.1460 320 ---- ---- ---- ---- 1.1025 -.0085 1.1110 325 ---- ---- ---- ---- 1.0680 -.0090 1.0770 330 ---- ---- ---- ---- 1.0345 -.0090 1.0435 335 ---- ---- ---- ---- 1.0015 -.0100 1.0115 340 ---- ---- ---- ---- .9695 -.0100 .9795 345 ---- ---- ---- ---- .9380 -.0110 .9490 350 ---- ---- ---- ---- .9075 -.0115 .9190 355 ---- ---- ---- ---- .8775 -.0120 .8895 360 ---- ---- ---- ---- .8485 -.0125 .8610 365 ---- ---- ---- ---- .8200 -.0135 .8335 370 ---- ---- ---- ---- .7920 -.0145 .8065 375 ---- ---- ---- ---- .7650 -.0155 .7805 380 ---- ---- ---- ---- .7385 -.0165 .7550 385 ---- ---- ---- ---- .7130 -.0175 .7305 390 ---- ---- ---- ---- .6880 -.0185 .7065 395 ---- ---- ---- ---- .6635 -.0195 .6830 400 ---- ---- ---- ---- .6400 -.0205 .6605 405 ---- ---- ---- ---- .6170 -.0220 .6390 410 ---- ---- ---- ---- .5950 -.0225 .6175 415 ---- ---- ---- ---- .5735 -.0240 .5975 420 ---- ---- ---- ---- .5530 -.0245 .5775 425 ---- ---- ---- ---- .5330 -.0255 .5585 430 ---- ---- ---- ---- .5135 -.0270 .5405 435 ---- ---- ---- ---- .4945 -.0280 .5225 440 ---- ---- ---- ---- .4765 -.0290 .5055 445 ---- ---- ---- ---- .4590 -.0300 .4890 450 ---- ---- ---- ---- .4425 -.0305 .4730 455 ---- ---- ---- ---- .4260 -.0320 .4580 460 ---- ---- ---- ---- .4105 -.0325 .4430 465 ---- ---- ---- ---- .3955 -.0335 .4290 470 ---- ---- ---- ---- .3810 -.0340 .4150 475 ---- ---- ---- ---- .3670 -.0350 .4020 480 ---- ---- ---- ---- .3535 -.0360 .3895 485 ---- ---- ---- ---- .3410 -.0360 .3770 490 ---- ---- ---- ---- .3285 -.0370 .3655 495 ---- ---- ---- ---- .3165 -.0375 .3540 500 ---- ---- ---- ---- .3050 -.0380 .3430 505 ---- ---- ---- ---- .2940 -.0385 .3325 510 ---- ---- ---- ---- .2835 -.0390 .3225 515 ---- ---- ---- ---- .2730 -.0400 .3130 520 ---- ---- ---- ---- .2630 -.0405 .3035 525 ---- ---- ---- ---- .2540 -.0405 .2945 550 ---- ---- ---- ---- .2115 -.0430 .2545 575 ---- ---- ---- ---- .1770 -.0440 .2210 600 ---- ---- ---- ---- .1485 -.0445 .1930 625 ---- ---- ---- ---- .1245 -.0445 .1690 650 ---- ---- ---- ---- .1045 -.0450 .1495 675 ---- ---- ---- ---- .0885 -.0440 .1325 700 ---- ---- ---- ---- .0750 -.0430 .1180 725 ---- ---- ---- ---- .0635 -.0425 .1060 750 ---- ---- ---- ---- .0540 -.0415 .0955 775 ---- ---- ---- ---- .0460 -.0405 .0865 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.9025 -.0250 3.9275 050 ---- ---- ---- ---- 3.6525 -.0250 3.6775 075 ---- ---- ---- ---- 3.4025 -.0250 3.4275 100 ---- ---- ---- ---- 3.1525 -.0250 3.1775 125 ---- ---- ---- ---- 2.9025 -.0250 2.9275 150 ---- ---- ---- ---- 2.6525 -.0250 2.6775 175 ---- ---- ---- ---- 2.4025 -.0250 2.4275 200 ---- ---- ---- ---- 2.1525 -.0250 2.1775 225 ---- ---- ---- ---- 1.9025 -.0250 1.9275 250 ---- ---- ---- ---- 1.6645 -.0180 1.6825 275 ---- ---- ---- ---- 1.4490 -.0125 1.4615 280 ---- ---- ---- ---- 1.4080 -.0120 1.4200 285 ---- ---- ---- ---- 1.3685 -.0115 1.3800 290 ---- ---- ---- ---- 1.3295 -.0110 1.3405 295 ---- ---- ---- ---- 1.2910 -.0105 1.3015 300 ---- ---- ---- ---- 1.2535 -.0105 1.2640 305 ---- ---- ---- ---- 1.2170 -.0100 1.2270 310 ---- ---- ---- ---- 1.1810 -.0100 1.1910 315 ---- ---- ---- ---- 1.1455 -.0100 1.1555 320 ---- ---- ---- ---- 1.1110 -.0105 1.1215 325 ---- ---- ---- ---- 1.0775 -.0100 1.0875 330 ---- ---- ---- ---- 1.0445 -.0105 1.0550 335 ---- ---- ---- ---- 1.0125 -.0105 1.0230 340 ---- ---- ---- ---- .9810 -.0110 .9920 345 ---- ---- ---- ---- .9500 -.0115 .9615 350 ---- ---- ---- ---- .9200 -.0120 .9320 355 ---- ---- ---- ---- .8905 -.0125 .9030 360 ---- ---- ---- ---- .8620 -.0130 .8750 365 ---- ---- ---- ---- .8340 -.0135 .8475 370 ---- ---- ---- ---- .8065 -.0145 .8210 375 ---- ---- ---- ---- .7800 -.0155 .7955 380 ---- ---- ---- ---- .7540 -.0160 .7700 385 ---- ---- ---- ---- .7290 -.0170 .7460 390 ---- ---- ---- ---- .7045 -.0175 .7220 395 ---- ---- ---- ---- .6805 -.0185 .6990 400 ---- ---- ---- ---- .6575 -.0195 .6770 405 ---- ---- ---- ---- .6350 -.0205 .6555 410 ---- ---- ---- ---- .6135 -.0210 .6345 415 ---- ---- ---- ---- .5920 -.0225 .6145 420 ---- ---- ---- ---- .5720 -.0230 .5950 425 ---- ---- ---- ---- .5520 -.0240 .5760 430 ---- ---- ---- ---- .5330 -.0245 .5575 435 ---- ---- ---- ---- .5145 -.0255 .5400 440 ---- ---- ---- ---- .4965 -.0265 .5230 445 ---- ---- ---- ---- .4790 -.0275 .5065 450 ---- ---- ---- ---- .4625 -.0285 .4910 455 ---- ---- ---- ---- .4465 -.0290 .4755 460 ---- ---- ---- ---- .4310 -.0300 .4610 465 ---- ---- ---- ---- .4155 -.0310 .4465 470 ---- ---- ---- ---- .4010 -.0320 .4330 475 ---- ---- ---- ---- .3870 -.0330 .4200 480 ---- ---- ---- ---- .3740 -.0330 .4070 485 ---- ---- ---- ---- .3610 -.0340 .3950 490 ---- ---- ---- ---- .3480 -.0350 .3830 495 ---- ---- ---- ---- .3360 -.0360 .3720 500 ---- ---- ---- ---- .3245 -.0365 .3610 505 ---- ---- ---- ---- .3130 -.0375 .3505 510 ---- ---- ---- ---- .3025 -.0375 .3400 515 ---- ---- ---- ---- .2920 -.0385 .3305 520 ---- ---- ---- ---- .2820 -.0390 .3210 525 ---- ---- ---- ---- .2725 -.0395 .3120 550 ---- ---- ---- ---- .2290 -.0420 .2710 575 ---- ---- ---- ---- .1930 -.0440 .2370 600 ---- ---- ---- ---- .1625 -.0455 .2080 625 ---- ---- ---- ---- .1375 -.0465 .1840 650 ---- ---- ---- ---- .1165 -.0470 .1635 675 ---- ---- ---- ---- .0990 -.0470 .1460 700 ---- ---- ---- ---- .0840 -.0470 .1310 725 ---- ---- ---- ---- .0715 -.0465 .1180 750 ---- ---- ---- ---- .0615 -.0455 .1070 775 ---- ---- ---- ---- .0525 -.0450 .0975 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.6525 -.0250 3.6775 075 ---- ---- ---- ---- 3.4025 -.0250 3.4275 100 ---- ---- ---- ---- 3.1525 -.0250 3.1775 125 ---- ---- ---- ---- 2.9025 -.0250 2.9275 150 ---- ---- ---- ---- 2.6525 -.0250 2.6775 175 ---- ---- ---- ---- 2.4025 -.0250 2.4275 200 ---- ---- ---- ---- 2.1525 -.0250 2.1775 225 ---- ---- ---- ---- 1.9025 -.0250 1.9275 250 ---- ---- ---- ---- 1.6670 -.0175 1.6845 275 ---- ---- ---- ---- 1.4540 -.0125 1.4665 300 ---- ---- ---- ---- 1.2610 -.0105 1.2715 305 ---- ---- ---- ---- 1.2245 -.0105 1.2350 310 ---- ---- ---- ---- 1.1890 -.0105 1.1995 315 ---- ---- ---- ---- 1.1545 -.0100 1.1645 320 ---- ---- ---- ---- 1.1205 -.0100 1.1305 325 ---- ---- ---- ---- 1.0870 -.0105 1.0975 330 ---- ---- ---- ---- 1.0545 -.0105 1.0650 335 ---- ---- ---- ---- 1.0225 -.0110 1.0335 340 ---- ---- ---- ---- .9915 -.0110 1.0025 345 ---- ---- ---- ---- .9610 -.0115 .9725 350 ---- ---- ---- ---- .9315 -.0120 .9435 355 ---- ---- ---- ---- .9020 -.0130 .9150 360 ---- ---- ---- ---- .8740 -.0130 .8870 365 ---- ---- ---- ---- .8460 -.0140 .8600 370 ---- ---- ---- ---- .8190 -.0150 .8340 375 ---- ---- ---- ---- .7930 -.0150 .8080 380 ---- ---- ---- ---- .7670 -.0165 .7835 385 ---- ---- ---- ---- .7425 -.0165 .7590 390 ---- ---- ---- ---- .7180 -.0175 .7355 395 ---- ---- ---- ---- .6945 -.0185 .7130 400 ---- ---- ---- ---- .6715 -.0195 .6910 405 ---- ---- ---- ---- .6490 -.0205 .6695 410 ---- ---- ---- ---- .6275 -.0210 .6485 415 ---- ---- ---- ---- .6065 -.0220 .6285 420 ---- ---- ---- ---- .5860 -.0235 .6095 425 ---- ---- ---- ---- .5665 -.0240 .5905 430 ---- ---- ---- ---- .5470 -.0255 .5725 435 ---- ---- ---- ---- .5285 -.0265 .5550 440 ---- ---- ---- ---- .5110 -.0270 .5380 445 ---- ---- ---- ---- .4935 -.0285 .5220 450 ---- ---- ---- ---- .4765 -.0295 .5060 455 ---- ---- ---- ---- .4605 -.0305 .4910 460 ---- ---- ---- ---- .4450 -.0315 .4765 465 ---- ---- ---- ---- .4295 -.0325 .4620 470 ---- ---- ---- ---- .4150 -.0335 .4485 475 ---- ---- ---- ---- .4010 -.0345 .4355 480 ---- ---- ---- ---- .3875 -.0355 .4230 485 ---- ---- ---- ---- .3740 -.0365 .4105 490 ---- ---- ---- ---- .3615 -.0375 .3990 495 ---- ---- ---- ---- .3490 -.0385 .3875 500 ---- ---- ---- ---- .3375 -.0390 .3765 505 ---- ---- ---- ---- .3260 -.0400 .3660 510 ---- ---- ---- ---- .3150 -.0410 .3560 515 ---- ---- ---- ---- .3045 -.0415 .3460 520 ---- ---- ---- ---- .2940 -.0430 .3370 525 ---- ---- ---- ---- .2845 -.0430 .3275 550 ---- ---- ---- ---- .2400 -.0470 .2870 575 ---- ---- ---- ---- .2030 -.0495 .2525 600 ---- ---- ---- ---- .1720 -.0515 .2235 1000 625 ---- ---- ---- ---- .1460 -.0530 .1990 650 ---- ---- ---- ---- .1245 -.0535 .1780 675 ---- ---- ---- ---- .1060 -.0545 .1605 700 ---- ---- ---- ---- .0910 -.0540 .1450 1150 725 ---- ---- ---- ---- .0780 -.0540 .1320 750 ---- ---- ---- ---- .0670 -.0535 .1205 775 ---- ---- ---- ---- .0575 -.0530 .1105 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3304 8992 117653 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 UNCH .0005 1 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 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 UNCH .0005 59 379 ---- ---- ---- ---- .0005 UNCH .0005 160 380 ---- ---- ---- ---- .0005 UNCH 1 .0005 1606 381 ---- ---- ---- ---- .0005 UNCH .0005 122 382 ---- ---- ---- ---- .0005 UNCH .0005 41 383 ---- ---- ---- ---- .0005 UNCH .0005 25 384 ---- ---- ---- ---- .0005 UNCH .0005 2 54 385 ---- ---- ---- ---- .0005 UNCH .0005 506 386 ---- ---- ---- ---- .0005 UNCH .0005 115 387 ---- ---- ---- ---- .0005 UNCH .0005 28 388 ---- ---- ---- ---- .0005 UNCH .0005 47 389 ---- ---- ---- ---- .0005 UNCH .0005 51 390 ---- ---- ---- ---- .0005 UNCH 1 .0005 111 2264 391 ---- ---- ---- ---- .0005 UNCH 4 .0005 5 85 392 ---- ---- ---- ---- .0005 UNCH .0005 15 158 393 ---- ---- ---- ---- .0005 UNCH .0005 79 394 ---- ---- ---- ---- .0005 UNCH .0005 14 217 395 ---- ---- ---- ---- .0005 UNCH .0005 606 396 .0005 .0010B .0005 .0005 .0005 UNCH 21 .0005 15 74 397 ---- .0010B ---- .0010B .0005 UNCH .0005 10 92 398 .0005 .0010B .0005 .0005 .0005 UNCH 4 .0005 10 16 399 ---- .0015B ---- .0015B .0005 UNCH .0005 74 400 .0010 .0015B .0010 .0010 .0005 -.0005 251 .0010 18 1940 401 .0010 .0020B .0010 .0010 .0005 -.0005 4 .0010 246 357 402 .0010 .0025B .0010 .0010 .0005 -.0005 4 .0010 14 115 403 .0030 .0030 .0015 .0015 .0005 -.0010 16 .0015 149 142 404 .0035 .0035 .0015 .0015 .0005 -.0010 32 .0015 30 55 405 .0035 .0055 .0010 .0010 .0005 -.0015 286 .0020 54 570 406 .0040 .0055B .0015A .0020A .0010 -.0010 68 .0020 1 131 407 .0030 .0070B .0020A .0020A .0010 -.0015 10 .0025 85 150 408 .0050 .0085 .0020 .0025 .0015 -.0015 207 .0030 99 838 409 .0055 .0105B .0025A .0025A .0020 -.0015 50 .0035 200 232 410 .0060 .0130B .0025 .0035B .0025 -.0015 200 .0040 343 1099 411 .0075 .0155B .0035A .0035A .0035 -.0015 13 .0050 18 64 412 ---- .0190B .0045A .0190B .0045 -.0010 5 .0055 22 67 413 .0080 .0225B .0055A .0085A .0055 -.0015 100 .0070 127 157 414 .0260 .0265B .0060 .0110B .0070 -.0015 78 .0085 26 23 415 .0125 .0315B .0090 .0090A .0090 -.0010 64 .0100 29 372 416 .0145 .0365B .0120A .0120A .0120 UNCH 43 .0120 134 417 .0170 .0420B .0150A .0150A .0150 +.0005 65 .0145 24 418 .0210 .0485B .0185 .0275B .0190 +.0015 77 .0175 435 455 419 ---- .0550B ---- .0550B .0235 +.0030 16 .0205 3 180 420 .0350 .0620B .0300 .0385B .0290 +.0045 14 .0245 194 523 421 ---- .0705B ---- .0705B .0350 +.0060 .0290 37 422 ---- .0785B ---- .0785B .0420 +.0085 .0335 46 423 ---- .0865B ---- .0865B .0495 +.0105 .0390 20 424 ---- .0895B ---- .0865B .0575 +.0125 .0450 1 23 425 ---- .0910B ---- .0910B .0660 +.0150 .0510 117 410 426 ---- .0940B ---- .0930B .0750 +.0175 .0575 8 427 ---- .0985B ---- .0985B .0840 +.0195 .0645 13 428 ---- .0990B ---- .0980B .0930 +.0210 .0720 1 429 ---- .1005B ---- .1005B .1025 +.0230 .0795 1 430 ---- .1515B ---- .1515B .1120 +.0245 1 .0875 25 41 431 ---- .1615B ---- .1615B .1215 +.0255 .0960 12 432 ---- ---- ---- ---- .1310 +.0265 .1045 433 ---- ---- ---- ---- .1410 +.0275 .1135 1 434 ---- ---- ---- ---- .1505 +.0280 .1225 435 ---- .1395B ---- .1395B .1605 +.0290 .1315 12 12 436 ---- ---- ---- ---- .1705 +.0295 .1410 437 ---- ---- ---- ---- .1800 +.0295 .1505 1 438 ---- ---- ---- ---- .1900 +.0300 .1600 1 439 ---- ---- ---- ---- .2000 +.0305 .1695 440 ---- .2490B ---- .2490B .2100 +.0310 .1790 10 441 ---- ---- ---- ---- .2200 +.0315 .1885 442 ---- ---- ---- ---- .2300 +.0315 .1985 443 ---- ---- ---- ---- .2400 +.0320 .2080 444 ---- ---- ---- ---- .2500 +.0320 .2180 1 445 ---- ---- ---- ---- .2600 +.0325 .2275 446 ---- ---- ---- ---- .2700 +.0325 .2375 447 ---- ---- ---- ---- .2800 +.0330 .2470 450 ---- ---- ---- ---- .3100 +.0330 .2770 455 ---- ---- ---- ---- .3600 +.0335 .3265 4 460 ---- ---- ---- ---- .4100 +.0340 .3760 465 ---- ---- ---- ---- .4600 +.0345 .4255 470 ---- ---- ---- ---- .5100 +.0345 .4755 1 475 ---- ---- ---- ---- .5600 +.0345 .5255 480 ---- ---- ---- ---- .6100 +.0345 .5755 485 ---- ---- ---- ---- .6600 +.0350 .6250 490 ---- ---- ---- ---- .7100 +.0350 .6750 495 ---- ---- ---- ---- .7600 +.0350 .7250 500 ---- ---- ---- ---- .8100 +.0350 .7750 505 ---- ---- ---- ---- .8600 +.0350 .8250 510 ---- ---- ---- ---- .9100 +.0350 .8750 515 ---- ---- ---- ---- .9600 +.0350 .9250 520 ---- ---- ---- ---- 1.0100 +.0350 .9750 525 ---- ---- ---- ---- 1.0600 +.0350 1.0250 530 ---- ---- ---- ---- 1.1100 +.0350 1.0750 535 ---- ---- ---- ---- 1.1600 +.0350 1.1250 540 ---- ---- ---- ---- 1.2100 +.0350 1.1750 545 ---- ---- ---- ---- 1.2600 +.0350 1.2250 550 ---- ---- ---- ---- 1.3100 +.0350 1.2750 555 ---- ---- ---- ---- 1.3600 +.0350 1.3250 560 ---- ---- ---- ---- 1.4100 +.0350 1.3750 565 ---- ---- ---- ---- 1.4600 +.0350 1.4250 570 ---- ---- ---- ---- 1.5100 +.0350 1.4750 575 ---- ---- ---- ---- 1.5600 +.0350 1.5250 580 ---- ---- ---- ---- 1.6100 +.0350 1.5750 585 ---- ---- ---- ---- 1.6600 +.0350 1.6250 600 ---- ---- ---- ---- 1.8100 +.0350 1.7750 625 ---- ---- ---- ---- 2.0600 +.0350 2.0250 650 ---- ---- ---- ---- 2.3100 +.0350 2.2750 675 ---- ---- ---- ---- 2.5600 +.0350 2.5250 700 ---- ---- ---- ---- 2.8100 +.0350 2.7750 725 ---- ---- ---- ---- 3.0600 +.0350 3.0250 750 ---- ---- ---- ---- 3.3100 +.0350 3.2750 775 ---- ---- ---- ---- 3.5600 +.0350 3.5250 800 ---- ---- ---- ---- 3.8100 +.0350 3.7750 825 ---- ---- ---- ---- 4.0600 +.0350 4.0250 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 ---- .0010B ---- .0010B .0005 UNCH .0005 38 300 ---- ---- ---- ---- .0005 UNCH .0005 347 305 ---- ---- ---- ---- .0005 UNCH .0005 6 310 ---- ---- ---- ---- .0005 -.0005 .0010 5 315 ---- ---- ---- ---- .0005 -.0005 .0010 201 320 ---- ---- ---- ---- .0010 UNCH .0010 1 32 325 .0010 .0010 .0010 .0010 .0010 UNCH 1 .0010 1344 330 ---- ---- ---- ---- .0015 UNCH .0015 15 335 ---- ---- ---- ---- .0015 UNCH .0015 2 138 340 ---- ---- ---- ---- .0020 UNCH .0020 33 345 ---- ---- ---- ---- .0025 UNCH .0025 34 350 ---- ---- ---- ---- .0030 UNCH .0030 5 1246 355 ---- .0045B ---- .0045B .0040 UNCH .0040 5 28 356 ---- .0045B ---- .0045B .0045 +.0005 .0040 9 357 ---- .0050B ---- .0050B .0045 UNCH .0045 358 ---- .0055B ---- .0055B .0050 +.0005 .0045 359 ---- .0055B ---- .0055B .0050 UNCH .0050 1 1 360 .0050 .0060 .0050 .0060 .0055 UNCH 2 .0055 750 842 361 ---- .0065B ---- .0065B .0060 +.0005 .0055 101 362 ---- .0070B ---- .0070B .0060 UNCH .0060 1 363 ---- .0075B ---- .0075B .0065 UNCH .0065 10 364 ---- .0080B ---- .0080B .0070 UNCH .0070 10 365 ---- .0085B ---- .0085B .0075 UNCH .0075 5 190 366 ---- .0095B ---- .0095B .0080 +.0005 .0075 5 3 367 ---- .0100B ---- .0100B .0085 +.0005 .0080 14 368 ---- .0110B ---- .0110B .0090 +.0005 .0085 369 ---- .0115B ---- .0115B .0095 UNCH .0095 370 .0100 .0125B .0100 .0100 .0100 UNCH 6 .0100 11 84 371 .0115 .0130B .0115 .0110A .0105 UNCH 1 .0105 2 2 372 ---- .0140B ---- .0140B .0110 UNCH .0110 1 373 ---- .0150B ---- .0150B .0120 UNCH .0120 1 374 ---- .0160B ---- .0160B .0125 UNCH .0125 10 375 .0140 .0170B .0140 .0140 .0130 UNCH 4 .0130 157 1301 376 .0155 .0180B .0145A .0160B .0140 UNCH 2 .0140 3 377 .0160 .0195B .0155A .0170B .0150 UNCH 2 .0150 378 .0170 .0205B .0165A .0165A .0155 UNCH 3 .0155 20 379 .0180 .0220B .0175A .0190B .0165 UNCH 2 .0165 14 380 .0220 .0235B .0180A .0180A .0175 UNCH 6 .0175 783 1780 381 .0200 .0250B .0195A .0220B .0185 -.0005 4 .0190 12 25 382 .0215 .0265B .0205A .0230B .0195 -.0005 4 .0200 13 383 .0225 .0280B .0215A .0215A .0210 UNCH 6 .0210 5 15 384 .0240 .0295B .0230A .0230A .0220 -.0005 4 .0225 5 385 .0250 .0315B .0245A .0275B .0235 UNCH 6 .0235 12 347 386 .0265 .0330B .0255A .0295B .0250 UNCH 5 .0250 387 .0290 .0350B .0270A .0310B .0265 UNCH 2 .0265 11 14 388 ---- .0370B ---- .0370B .0280 UNCH .0280 1 1 389 ---- .0390B ---- .0390B .0300 +.0005 .0295 390 .0385 .0415B .0320A .0320A .0315 UNCH 4 .0315 54 297 391 ---- .0435B ---- .0435B .0335 +.0005 1 .0330 2 392 ---- .0460B ---- .0460B .0355 +.0005 .0350 8 8 393 ---- .0485B ---- .0485B .0375 +.0005 .0370 4 4 394 ---- .0515B ---- .0515B .0395 +.0005 .0390 10 395 ---- .0545B ---- .0540B .0415 +.0005 .0410 545 426 396 ---- .0570B ---- .0570B .0440 +.0010 .0430 11 19 397 ---- .0600B ---- .0600B .0465 +.0010 .0455 398 ---- .0630B ---- .0630B .0490 +.0010 .0480 15 16 399 ---- .0665B ---- .0665B .0515 +.0010 .0505 18 400 ---- .0695B ---- .0695B .0545 +.0015 .0530 315 1326 401 ---- .0730B ---- .0730B .0575 +.0020 .0555 13 402 ---- .0770B ---- .0770B .0605 +.0020 .0585 20 35 403 ---- .0805B ---- .0805B .0635 +.0020 .0615 19 404 .0695 .0845B .0670A .0670A .0670 +.0025 4 .0645 15 405 ---- .0885B ---- .0885B .0705 +.0030 .0675 1 25 406 ---- .0925B ---- .0925B .0740 +.0030 .0710 229 407 ---- .0970B ---- .0970B .0775 +.0035 .0740 5 408 ---- .1015B ---- .1015B .0810 +.0035 .0775 8 22 409 ---- .1060B ---- .1060B .0850 +.0035 .0815 166 410 .0935 .1105B .0885A .1105B .0890 +.0040 18 .0850 5 232 411 .0960 .1155B .0930A .1155B .0930 +.0040 8 .0890 18 412 .1035 .1205B .1035 .0975A .0975 +.0045 4 .0930 164 413 .1100 .1260B .1100 .1165B .1020 +.0050 4 .0970 9 15 414 .1145 .1310B .1140 .1215B .1065 +.0050 8 .1015 6 415 .1190 .1370B .1105A .1270B .1110 +.0050 8 .1060 159 196 416 .1180 .1425B .1160A .1160A .1160 +.0055 16 .1105 37 99 417 .1260 .1480B .1205A .1210A .1210 +.0055 8 .1155 5 5 418 ---- .1540B ---- .1540B .1260 +.0060 .1200 8 17 419 ---- .1600B ---- .1600B .1315 +.0065 .1250 51 420 ---- .1660B ---- .1660B .1370 +.0070 .1300 45 47 421 ---- .1720B ---- .1720B .1425 +.0075 .1350 24 24 422 ---- .1785B ---- .1785B .1480 +.0075 .1405 11 423 ---- .1850B ---- .1840B .1540 +.0085 .1455 1 424 ---- .1915B ---- .1915B .1600 +.0090 .1510 10 12 425 ---- .1980B ---- .1980B .1660 +.0095 .1565 1 8 426 ---- .2045B ---- .2045B .1720 +.0095 .1625 5 427 ---- .2115B ---- .2115B .1780 +.0095 .1685 3 3 428 ---- .2185B ---- .2175B .1845 +.0100 .1745 429 ---- .2255B ---- .2255B .1910 +.0105 .1805 430 ---- .2325B ---- .2325B .1975 +.0110 .1865 14 431 ---- .2400B ---- .2400B .2045 +.0115 .1930 5 17 432 ---- .2465B ---- .2465B .2110 +.0115 .1995 12 433 ---- .2545B ---- .2545B .2180 +.0115 .2065 434 ---- .2620B ---- .2610B .2250 +.0120 .2130 435 ---- .2690B ---- .2685B .2320 +.0120 .2200 1 3 436 ---- .2775B ---- .2775B .2395 +.0125 .2270 1 437 ---- .2850B ---- .2840B .2465 +.0125 .2340 438 ---- .2930B ---- .2930B .2540 +.0130 .2410 439 ---- .3000B ---- .2995B .2620 +.0140 .2480 10 440 ---- .3080B ---- .3080B .2695 +.0140 .2555 1 4 441 ---- .3170B ---- .3145B .2770 +.0140 .2630 442 ---- .3250B ---- .3235B .2850 +.0145 .2705 443 ---- .3335B ---- .3335B .2930 +.0150 .2780 444 ---- .3415B ---- .3410B .3010 +.0155 .2855 445 ---- .3500B ---- .3485B .3090 +.0160 .2930 1 3 446 ---- .3585B ---- .3570B .3170 +.0160 .3010 447 ---- .3670B ---- .3655B .3255 +.0165 .3090 448 ---- .3755B ---- .3750B .3335 +.0165 .3170 450 ---- .3930B ---- .3930B .3505 +.0175 .3330 2 1 455 ---- .4050B ---- .4030B .3935 +.0185 .3750 460 ---- ---- ---- ---- .4380 +.0200 .4180 465 ---- ---- ---- ---- .4835 +.0210 .4625 1 470 ---- .5760B ---- .5760B .5300 +.0220 .5080 475 ---- ---- ---- ---- .5770 +.0225 .5545 480 ---- .6715B ---- .6715B .6250 +.0235 .6015 485 ---- ---- ---- ---- .6730 +.0240 .6490 490 ---- .7690B ---- .7690B .7215 +.0245 .6970 1 495 ---- ---- ---- ---- .7705 +.0250 .7455 500 ---- .8675B ---- .8675B .8195 +.0255 .7940 505 ---- ---- ---- ---- .8685 +.0255 .8430 510 ---- ---- ---- ---- .9180 +.0260 .8920 515 ---- ---- ---- ---- .9675 +.0265 .9410 520 ---- ---- ---- ---- 1.0170 +.0265 .9905 525 ---- ---- ---- ---- 1.0665 +.0265 1.0400 530 ---- ---- ---- ---- 1.1160 +.0265 1.0895 535 ---- ---- ---- ---- 1.1660 +.0270 1.1390 540 ---- ---- ---- ---- 1.2155 +.0265 1.1890 545 ---- ---- ---- ---- 1.2655 +.0270 1.2385 550 ---- ---- ---- ---- 1.3155 +.0270 1.2885 555 ---- ---- ---- ---- 1.3650 +.0265 1.3385 560 ---- ---- ---- ---- 1.4150 +.0270 1.3880 565 ---- ---- ---- ---- 1.4650 +.0270 1.4380 570 ---- ---- ---- ---- 1.5150 +.0270 1.4880 575 ---- ---- ---- ---- 1.5650 +.0270 1.5380 580 ---- ---- ---- ---- 1.6150 +.0270 1.5880 600 ---- ---- ---- ---- 1.8150 +.0270 1.7880 625 ---- ---- ---- ---- 2.0650 +.0270 2.0380 650 ---- ---- ---- ---- 2.3150 +.0270 2.2880 675 ---- ---- ---- ---- 2.5650 +.0270 2.5380 700 ---- ---- ---- ---- 2.8150 +.0270 2.7880 725 ---- ---- ---- ---- 3.0650 +.0270 3.0380 750 ---- ---- ---- ---- 3.3150 +.0270 3.2880 775 ---- ---- ---- ---- 3.5650 +.0270 3.5380 800 ---- ---- ---- ---- 3.8150 +.0270 3.7880 825 ---- ---- ---- ---- 4.0650 +.0270 4.0380 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 UNCH .0005 400 290 ---- ---- ---- ---- .0005 UNCH .0005 46 295 ---- ---- ---- ---- .0010 UNCH .0010 300 ---- ---- ---- ---- .0010 UNCH .0010 140 305 ---- ---- ---- ---- .0015 UNCH .0015 1 310 ---- ---- ---- ---- .0020 UNCH .0020 2 315 ---- ---- ---- ---- .0025 UNCH .0025 10 320 ---- ---- ---- ---- .0030 UNCH .0030 31 325 ---- ---- ---- ---- .0040 UNCH .0040 203 330 ---- ---- ---- ---- .0050 UNCH .0050 2 39 335 ---- .0065B ---- .0065B .0060 UNCH .0060 5 340 ---- .0085B ---- .0085B .0075 UNCH .0075 9 169 345 ---- .0110B ---- .0110B .0095 UNCH .0095 201 350 ---- .0140B ---- .0140B .0120 UNCH .0120 5 35 355 ---- .0180B ---- .0180B .0150 UNCH .0150 1 19 360 .0210 .0230B .0195A .0195A .0190 UNCH 1 .0190 5 685 365 ---- .0290B ---- .0290B .0235 UNCH .0235 1 17 370 ---- .0360B ---- .0360B .0295 +.0005 .0290 13 505 375 ---- .0445B ---- .0445B .0365 +.0005 1 .0360 7 468 380 ---- .0545B ---- .0545B .0455 +.0015 1 .0440 12 383 382 ---- .0590B ---- .0590B .0495 +.0020 .0475 383 ---- .0615B ---- .0615B .0515 +.0020 .0495 10 10 384 ---- .0640B ---- .0640B .0535 +.0020 .0515 385 ---- .0665B ---- .0665B .0560 +.0025 .0535 12 386 ---- .0690B ---- .0690B .0580 +.0020 .0560 387 ---- .0715B ---- .0715B .0605 +.0025 .0580 388 ---- .0745B ---- .0745B .0630 +.0025 .0605 389 ---- .0770B ---- .0770B .0655 +.0030 .0625 390 ---- .0800B ---- .0800B .0680 +.0030 .0650 18 126 391 ---- .0830B ---- .0830B .0705 +.0030 .0675 15 392 ---- .0860B ---- .0860B .0735 +.0030 .0705 5 5 393 ---- .0895B ---- .0895B .0760 +.0030 .0730 130 130 394 ---- .0925B ---- .0925B .0790 +.0035 .0755 1 395 .0830 .0960B .0830 .0875B .0820 +.0035 1 .0785 84 86 396 ---- .0995B ---- .0995B .0850 +.0035 .0815 397 ---- .1030B ---- .1030B .0880 +.0035 .0845 398 ---- .1070B ---- .1065B .0915 +.0040 .0875 1 399 ---- .1105B ---- .1105B .0945 +.0035 .0910 400 .1030 .1145B .0980A .1045A .0980 +.0040 95 .0940 10 297 401 ---- .1185B ---- .1185B .1015 +.0040 .0975 6 402 ---- .1225B ---- .1225B .1050 +.0040 .1010 403 ---- .1265B ---- .1265B .1085 +.0040 .1045 404 ---- .1305B ---- .1305B .1125 +.0045 .1080 405 ---- .1350B ---- .1350B .1165 +.0045 .1120 320 406 ---- .1395B ---- .1395B .1205 +.0050 .1155 101 407 ---- .1440B ---- .1440B .1245 +.0050 .1195 14 408 ---- .1490B ---- .1490B .1285 +.0050 .1235 5 5 409 ---- .1535B ---- .1535B .1330 +.0050 .1280 410 .1430 .1585B .1420 .1510B .1375 +.0055 36 .1320 11 411 ---- .1635B ---- .1635B .1420 +.0055 .1365 41 412 ---- .1685B ---- .1685B .1465 +.0055 .1410 5 413 ---- .1740B ---- .1740B .1510 +.0055 .1455 1 414 ---- .1795B ---- .1795B .1560 +.0055 .1505 1 1 415 ---- .1850B ---- .1850B .1610 +.0060 .1550 77 416 ---- .1905B ---- .1905B .1665 +.0065 .1600 417 ---- .1955B ---- .1955B .1715 +.0070 .1645 418 ---- .2010B ---- .2010B .1765 +.0070 .1695 8 419 ---- .2070B ---- .2070B .1815 +.0070 .1745 1 1 420 ---- .2135B ---- .2135B .1865 +.0070 .1795 102 113 421 ---- .2190B ---- .2190B .1920 +.0075 .1845 422 ---- .2250B ---- .2250B .1980 +.0085 .1895 1 423 ---- .2310B ---- .2310B .2035 +.0085 .1950 10 424 ---- .2370B ---- .2370B .2095 +.0090 .2005 425 ---- .2440B ---- .2440B .2150 +.0090 .2060 168 426 ---- .2495B ---- .2495B .2205 +.0090 .2115 427 ---- .2560B ---- .2560B .2265 +.0090 .2175 428 ---- .2625B ---- .2625B .2325 +.0090 .2235 429 ---- .2695B ---- .2695B .2385 +.0095 .2290 1 430 ---- .2760B ---- .2760B .2445 +.0095 .2350 21 431 ---- .2830B ---- .2825B .2510 +.0095 .2415 432 ---- .2890B ---- .2890B .2575 +.0100 .2475 433 ---- .2960B ---- .2960B .2645 +.0110 .2535 434 ---- .3030B ---- .3030B .2710 +.0110 .2600 435 ---- .3100B ---- .3100B .2780 +.0115 .2665 2 436 ---- .3175B ---- .3175B .2850 +.0120 .2730 437 ---- .3250B ---- .3245B .2920 +.0120 .2800 1 438 ---- .3320B ---- .3320B .2990 +.0125 .2865 439 ---- .3395B ---- .3395B .3060 +.0125 .2935 440 ---- .3470B ---- .3470B .3130 +.0130 .3000 1 441 ---- .3545B ---- .3545B .3200 +.0130 .3070 442 ---- .3620B ---- .3620B .3275 +.0135 .3140 1 443 ---- .3695B ---- .3695B .3345 +.0135 .3210 444 ---- .3775B ---- .3775B .3420 +.0135 .3285 445 ---- .3850B ---- .3850B .3495 +.0140 .3355 15 446 ---- .3930B ---- .3930B .3570 +.0145 .3425 447 ---- .4005B ---- .4005B .3645 +.0145 .3500 448 ---- .4085B ---- .4085B .3720 +.0145 .3575 450 ---- .4250B ---- .4250B .3875 +.0155 .3720 455 ---- .4660B ---- .4660B .4275 +.0170 .4105 1 460 ---- .5085B ---- .5085B .4680 +.0175 .4505 1 1 465 ---- .5520B ---- .5520B .5105 +.0190 .4915 470 ---- .5960B ---- .5960B .5535 +.0195 .5340 475 ---- ---- ---- ---- .5975 +.0200 .5775 480 ---- .6865B ---- .6865B .6425 +.0210 .6215 485 ---- ---- ---- ---- .6885 +.0220 .6665 490 ---- .7800B ---- .7800B .7345 +.0220 .7125 495 ---- ---- ---- ---- .7815 +.0230 .7585 500 ---- .8750B ---- .8750B .8285 +.0230 .8055 505 ---- ---- ---- ---- .8765 +.0235 .8530 510 ---- ---- ---- ---- .9245 +.0240 .9005 515 ---- ---- ---- ---- .9725 +.0240 .9485 520 ---- 1.0690B ---- 1.0690B 1.0215 +.0250 .9965 525 ---- ---- ---- ---- 1.0700 +.0250 1.0450 530 ---- 1.1675B ---- 1.1675B 1.1190 +.0250 1.0940 535 ---- ---- ---- ---- 1.1680 +.0255 1.1425 540 ---- 1.2280B ---- 1.2280B 1.2175 +.0255 1.1920 545 ---- ---- ---- ---- 1.2670 +.0260 1.2410 550 ---- ---- ---- ---- 1.3165 +.0260 1.2905 555 ---- ---- ---- ---- 1.3660 +.0265 1.3395 560 ---- ---- ---- ---- 1.4155 +.0265 1.3890 565 ---- ---- ---- ---- 1.4655 +.0265 1.4390 570 ---- ---- ---- ---- 1.5150 +.0265 1.4885 575 ---- ---- ---- ---- 1.5650 +.0265 1.5385 580 ---- ---- ---- ---- 1.6150 +.0270 1.5880 600 ---- ---- ---- ---- 1.8150 +.0270 1.7880 625 ---- ---- ---- ---- 2.0650 +.0270 2.0380 650 ---- ---- ---- ---- 2.3150 +.0270 2.2880 675 ---- ---- ---- ---- 2.5650 +.0270 2.5380 700 ---- ---- ---- ---- 2.8150 +.0270 2.7880 725 ---- ---- ---- ---- 3.0650 +.0270 3.0380 750 ---- ---- ---- ---- 3.3150 +.0270 3.2880 775 ---- ---- ---- ---- 3.5650 +.0270 3.5380 800 ---- ---- ---- ---- 3.8150 +.0270 3.7880 825 ---- ---- ---- ---- 4.0650 +.0270 4.0380 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 ---- .0010B ---- .0010B .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 UNCH .0015 275 ---- ---- ---- ---- .0020 UNCH .0020 2 280 ---- ---- ---- ---- .0025 UNCH .0025 10 285 ---- ---- ---- ---- .0030 UNCH .0030 290 ---- ---- ---- ---- .0035 UNCH .0035 10 295 ---- ---- ---- ---- .0040 UNCH .0040 7 300 ---- ---- ---- ---- .0050 UNCH .0050 39 305 ---- ---- ---- ---- .0060 UNCH .0060 310 .0075 .0075 .0075 .0075 .0070 UNCH 5 .0070 9 315 ---- ---- ---- ---- .0085 +.0005 .0080 37 320 ---- .0100B ---- .0100B .0100 +.0005 .0095 10 325 ---- .0120B ---- .0125B .0115 UNCH 4 .0115 4 24 330 ---- .0150B ---- .0150B .0140 +.0005 2 .0135 15 335 ---- .0185B ---- .0185B .0165 +.0005 .0160 340 ---- .0225B ---- .0225B .0200 +.0010 .0190 17 345 ---- .0270B ---- .0270B .0240 +.0010 .0230 121 350 ---- .0325B ---- .0325B .0285 +.0010 .0275 11 355 ---- .0390B ---- .0390B .0340 +.0015 .0325 171 360 ---- .0465B ---- .0465B .0405 +.0015 .0390 308 365 ---- .0550B ---- .0550B .0480 +.0015 .0465 20 370 ---- .0650B ---- .0650B .0570 +.0025 .0545 8 125 375 .0695 .0765B .0680A .0680A .0670 +.0025 6 .0645 10 380 .0815 .0895B .0795A .0795A .0785 +.0030 8 .0755 1 646 385 ---- .1040B ---- .1040B .0915 +.0030 .0885 20 56 390 ---- .1205B ---- .1205B .1060 +.0035 .1025 12 104 395 .1265 .1390B .1240A .1335B .1225 +.0040 10 .1185 18 400 ---- .1590B ---- .1590B .1410 +.0045 .1365 32 405 ---- .1815B ---- .1810B .1615 +.0055 .1560 83 410 ---- .2055B ---- .2055B .1840 +.0065 .1775 1 2 415 .2155 .2315B .2155 .2165B .2085 +.0075 1 .2010 420 ---- .2595B ---- .2595B .2345 +.0085 .2260 46 425 ---- .2895B ---- .2895B .2625 +.0095 .2530 183 430 ---- .3210B ---- .3210B .2925 +.0110 .2815 24 435 ---- .3540B ---- .3540B .3240 +.0120 .3120 8 440 ---- .3875B ---- .3875B .3570 +.0130 .3440 445 ---- .4240B ---- .4240B .3915 +.0135 .3780 1 450 .4235 .4615B .4235 .4610B .4280 +.0150 5 .4130 2 455 ---- .5000B ---- .4995B .4650 +.0155 .4495 3 460 .4975 .5400B .4945 .5400B .5040 +.0170 2 .4870 2 465 .5360 .5810B .5360 .5805B .5435 +.0175 1 .5260 1 470 ---- .6225B ---- .6225B .5845 +.0185 .5660 1 1 475 .6430 .6655B .6430 .6530B .6265 +.0190 1 .6075 1 480 ---- .7095B ---- .7095B .6690 +.0195 .6495 2 485 ---- .7310B ---- .7310B .7125 +.0205 .6920 1 1 490 ---- .7985B ---- .7985B .7565 +.0205 .7360 1 495 ---- ---- ---- ---- .8015 +.0215 .7800 1 500 ---- .8900B ---- .8900B .8470 +.0220 .8250 2 505 ---- ---- ---- ---- .8930 +.0225 .8705 510 ---- ---- ---- ---- .9390 +.0225 .9165 515 ---- ---- ---- ---- .9860 +.0230 .9630 520 ---- 1.0785B ---- 1.0785B 1.0330 +.0230 1.0100 1 525 ---- ---- ---- ---- 1.0805 +.0235 1.0570 530 ---- 1.1745B ---- 1.1740B 1.1285 +.0240 1.1045 3 535 ---- ---- ---- ---- 1.1765 +.0240 1.1525 540 ---- 1.2715B ---- 1.2715B 1.2250 +.0245 1.2005 2 545 ---- ---- ---- ---- 1.2735 +.0245 1.2490 550 ---- 1.3695B ---- 1.3695B 1.3220 +.0245 1.2975 1 555 ---- ---- ---- ---- 1.3710 +.0250 1.3460 560 ---- 1.4680B ---- 1.4680B 1.4200 +.0250 1.3950 1 565 ---- ---- ---- ---- 1.4690 +.0250 1.4440 570 ---- ---- ---- ---- 1.5185 +.0255 1.4930 575 ---- ---- ---- ---- 1.5680 +.0255 1.5425 580 ---- ---- ---- ---- 1.6175 +.0255 1.5920 600 ---- ---- ---- ---- 1.8165 +.0260 1.7905 625 ---- ---- ---- ---- 2.0665 +.0260 2.0405 650 ---- ---- ---- ---- 2.3165 +.0260 2.2905 675 ---- ---- ---- ---- 2.5665 +.0260 2.5405 700 ---- ---- ---- ---- 2.8165 +.0260 2.7905 725 ---- ---- ---- ---- 3.0665 +.0260 3.0405 750 ---- ---- ---- ---- 3.3165 +.0260 3.2905 775 ---- ---- ---- ---- 3.5665 +.0260 3.5405 800 ---- ---- ---- ---- 3.8165 +.0260 3.7905 825 ---- ---- ---- ---- 4.0665 +.0260 4.0405 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 UNCH .0005 25 220 ---- ---- ---- ---- .0010 UNCH .0010 225 ---- ---- ---- ---- .0010 UNCH .0010 230 ---- ---- ---- ---- .0015 UNCH .0015 235 ---- ---- ---- ---- .0015 UNCH .0015 23 240 ---- ---- ---- ---- .0015 UNCH .0015 245 ---- ---- ---- ---- .0020 UNCH .0020 250 ---- ---- ---- ---- .0025 UNCH .0025 255 ---- ---- ---- ---- .0025 UNCH .0025 260 ---- ---- ---- ---- .0030 UNCH .0030 65 265 ---- ---- ---- ---- .0035 UNCH .0035 270 ---- ---- ---- ---- .0040 UNCH .0040 275 ---- ---- ---- ---- .0045 UNCH .0045 1 280 ---- ---- ---- ---- .0050 UNCH .0050 285 ---- ---- ---- ---- .0060 UNCH .0060 290 ---- ---- ---- ---- .0070 UNCH .0070 295 ---- ---- ---- ---- .0085 +.0005 .0080 50 300 ---- ---- ---- ---- .0100 +.0005 .0095 12 305 ---- .0115B ---- .0115B .0115 +.0005 .0110 310 ---- .0135B ---- .0135B .0135 +.0005 .0130 20 315 ---- .0165B ---- .0165B .0160 +.0010 .0150 6 5 320 .0195 .0195 .0195 .0195 .0190 +.0015 1 .0175 2 24 325 .0225 .0230B .0220 .0220 .0220 +.0015 2 .0205 754 330 ---- .0275B ---- .0275B .0255 +.0015 .0240 2 73 335 ---- .0325B ---- .0325B .0300 +.0015 .0285 2 4 340 ---- .0380B ---- .0380B .0350 +.0020 .0330 1 1 345 ---- .0445B ---- .0445B .0405 +.0020 .0385 65 350 ---- .0520B ---- .0520B .0470 +.0020 .0450 6 763 355 ---- .0605B ---- .0605B .0545 +.0020 .0525 1 11 360 ---- .0700B ---- .0700B .0630 +.0025 .0605 2 23 365 ---- .0805B ---- .0805B .0725 +.0025 .0700 1 1 370 ---- .0925B ---- .0925B .0835 +.0030 .0805 148 375 ---- .1060B ---- .1060B .0955 +.0035 .0920 18 380 ---- .1210B ---- .1205B .1090 +.0040 .1050 31 385 ---- .1370B ---- .1370B .1240 +.0045 .1195 18 390 ---- .1550B ---- .1550B .1405 +.0055 .1350 502 395 ---- .1745B ---- .1745B .1585 +.0060 .1525 12 400 ---- .1960B ---- .1955B .1780 +.0065 .1715 753 405 ---- .2190B ---- .2185B .1995 +.0075 .1920 45 410 ---- .2435B ---- .2430B .2225 +.0085 .2140 5 415 ---- .2695B ---- .2695B .2470 +.0090 .2380 7 420 ---- .2970B ---- .2965B .2730 +.0095 .2635 64 425 ---- .3265B ---- .3260B .3010 +.0110 .2900 11 752 430 ---- .3575B ---- .3570B .3305 +.0120 .3185 19 435 ---- .3895B ---- .3895B .3615 +.0130 .3485 440 ---- .4235B ---- .4225B .3935 +.0135 .3800 445 ---- .4575B ---- .4575B .4270 +.0145 .4125 8 450 ---- .4940B ---- .4940B .4620 +.0155 .4465 455 ---- .5310B ---- .5310B .4980 +.0160 .4820 460 ---- .5690B ---- .5690B .5355 +.0170 .5185 465 ---- .6080B ---- .6080B .5735 +.0175 .5560 470 ---- .6490B ---- .6490B .6130 +.0180 .5950 1 475 ---- .6895B ---- .6895B .6530 +.0185 .6345 480 ---- .7330B ---- .7320B .6940 +.0190 .6750 3 485 ---- .7755B ---- .7740B .7360 +.0195 .7165 490 ---- .8190B ---- .8190B .7785 +.0200 .7585 4 495 .8405 .8630B .8405 .8505B .8215 +.0200 1 .8015 500 ---- .9070B ---- .9070B .8655 +.0205 .8450 3 505 ---- ---- ---- ---- .9100 +.0210 .8890 510 ---- ---- ---- ---- .9550 +.0215 .9335 515 ---- ---- ---- ---- 1.0005 +.0220 .9785 520 ---- 1.0900B ---- 1.0895B 1.0465 +.0225 1.0240 4 525 ---- ---- ---- ---- 1.0930 +.0230 1.0700 530 ---- 1.1840B ---- 1.1840B 1.1395 +.0235 1.1160 2 535 ---- ---- ---- ---- 1.1865 +.0235 1.1630 540 ---- 1.2790B ---- 1.2790B 1.2340 +.0240 1.2100 3 545 ---- ---- ---- ---- 1.2815 +.0240 1.2575 550 ---- 1.3755B ---- 1.3755B 1.3295 +.0245 1.3050 555 ---- ---- ---- ---- 1.3775 +.0245 1.3530 560 ---- 1.4720B ---- 1.4720B 1.4260 +.0250 1.4010 1 565 ---- ---- ---- ---- 1.4740 +.0245 1.4495 570 ---- 1.5700B ---- 1.5700B 1.5230 +.0250 1.4980 3 575 ---- ---- ---- ---- 1.5715 +.0250 1.5465 580 ---- 1.6680B ---- 1.6680B 1.6205 +.0250 1.5955 2 600 ---- ---- ---- ---- 1.8180 +.0255 1.7925 625 ---- ---- ---- ---- 2.0665 +.0260 2.0405 650 ---- ---- ---- ---- 2.3165 +.0260 2.2905 675 ---- ---- ---- ---- 2.5665 +.0260 2.5405 700 ---- ---- ---- ---- 2.8165 +.0260 2.7905 725 ---- ---- ---- ---- 3.0665 +.0260 3.0405 750 ---- ---- ---- ---- 3.3165 +.0260 3.2905 775 ---- ---- ---- ---- 3.5665 +.0260 3.5405 800 ---- ---- ---- ---- 3.8165 +.0260 3.7905 825 ---- ---- ---- ---- 4.0665 +.0260 4.0405 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0015 +.0005 .0010 225 ---- ---- ---- ---- .0020 +.0005 .0015 2 230 ---- ---- ---- ---- .0020 +.0005 .0015 235 ---- ---- ---- ---- .0025 +.0005 .0020 240 ---- ---- ---- ---- .0030 +.0005 .0025 245 ---- ---- ---- ---- .0035 +.0005 .0030 250 ---- ---- ---- ---- .0040 +.0005 .0035 255 ---- ---- ---- ---- .0045 +.0005 .0040 10 260 ---- ---- ---- ---- .0050 +.0005 .0045 265 ---- ---- ---- ---- .0055 +.0005 .0050 270 ---- ---- ---- ---- .0065 +.0005 .0060 275 ---- ---- ---- ---- .0075 +.0005 .0070 1 280 ---- ---- ---- ---- .0085 +.0005 .0080 285 ---- ---- ---- ---- .0100 +.0005 .0095 290 ---- ---- ---- ---- .0115 +.0005 .0110 295 ---- .0130B ---- ---- .0130 +.0005 .0125 300 ---- .0150B ---- ---- .0150 +.0005 .0145 305 ---- .0180B ---- .0175B .0175 +.0005 .0170 310 ---- .0210B ---- .0210B .0200 +.0005 .0195 315 ---- .0245B ---- .0245B .0235 +.0005 .0230 320 ---- .0290B ---- .0285B .0275 +.0010 .0265 28 325 ---- .0335B ---- .0335B .0315 +.0005 .0310 330 ---- .0390B ---- .0390B .0365 +.0010 .0355 335 ---- .0455B ---- .0455B .0425 +.0010 .0415 50 340 ---- .0525B ---- .0525B .0490 +.0015 .0475 1 345 ---- .0605B ---- .0605B .0565 +.0020 .0545 350 ---- .0695B ---- .0695B .0645 +.0020 .0625 355 ---- .0795B ---- .0795B .0735 +.0025 .0710 360 ---- .0905B ---- .0905B .0840 +.0035 .0805 365 ---- .1030B ---- .1030B .0950 +.0035 .0915 10 370 ---- .1165B ---- .1165B .1075 +.0045 .1030 375 ---- .1315B ---- .1315B .1210 +.0050 .1160 3 380 ---- .1475B ---- .1475B .1360 +.0055 .1305 385 ---- .1655B ---- .1650B .1525 +.0065 .1460 50 390 ---- .1845B ---- .1840B .1700 +.0065 .1635 3 395 ---- .2050B ---- .2045B .1890 +.0070 .1820 400 ---- .2270B ---- .2265B .2100 +.0080 .2020 21 405 ---- .2505B ---- .2500B .2320 +.0090 .2230 9 410 ---- .2755B ---- .2755B .2555 +.0095 .2460 150 415 ---- .3015B ---- .3015B .2805 +.0105 .2700 10 420 ---- .3295B ---- .3290B .3070 +.0115 .2955 1 425 ---- .3585B ---- .3575B .3350 +.0125 .3225 430 ---- .3890B ---- .3885B .3640 +.0130 .3510 435 ---- .4205B ---- .4195B .3945 +.0140 .3805 440 ---- .4535B ---- .4525B .4260 +.0145 .4115 445 ---- .4845B ---- .4845B .4590 +.0150 .4440 450 ---- .5200B ---- .5200B .4930 +.0155 .4775 455 ---- .5565B ---- .5565B .5285 +.0165 .5120 460 ---- .5940B ---- .5940B .5645 +.0170 .5475 465 ---- .6325B ---- .6325B .6020 +.0175 .5845 470 ---- .6720B ---- .6720B .6400 +.0180 .6220 475 ---- .7120B ---- .7120B .6790 +.0185 .6605 480 ---- .7530B ---- .7530B .7190 +.0190 .7000 485 ---- ---- ---- ---- .7595 +.0195 .7400 490 ---- .8370B ---- .8370B .8010 +.0200 .7810 495 ---- ---- ---- ---- .8430 +.0205 .8225 500 ---- .9235B ---- .9235B .8855 +.0205 .8650 505 ---- ---- ---- ---- .9290 +.0210 .9080 510 ---- ---- ---- ---- .9730 +.0215 .9515 515 ---- ---- ---- ---- 1.0175 +.0220 .9955 520 ---- 1.1030B ---- 1.1030B 1.0625 +.0225 1.0400 525 ---- ---- ---- ---- 1.1080 +.0230 1.0850 530 ---- 1.1950B ---- 1.1950B 1.1535 +.0235 1.1300 535 ---- ---- ---- ---- 1.1995 +.0235 1.1760 540 ---- 1.2885B ---- 1.2885B 1.2460 +.0235 1.2225 545 ---- ---- ---- ---- 1.2930 +.0240 1.2690 550 ---- 1.3830B ---- 1.3830B 1.3395 +.0240 1.3155 555 ---- ---- ---- ---- 1.3870 +.0240 1.3630 560 ---- 1.4785B ---- 1.4785B 1.4345 +.0245 1.4100 565 ---- ---- ---- ---- 1.4820 +.0240 1.4580 570 ---- 1.5750B ---- 1.5750B 1.5300 +.0245 1.5055 575 ---- ---- ---- ---- 1.5780 +.0240 1.5540 580 ---- 1.6720B ---- 1.6720B 1.6265 +.0245 1.6020 600 ---- 1.8680B ---- 1.8680B 1.8215 +.0245 1.7970 625 ---- ---- ---- ---- 2.0685 +.0255 2.0430 650 ---- ---- ---- ---- 2.3180 +.0260 2.2920 675 ---- ---- ---- ---- 2.5680 +.0260 2.5420 700 ---- ---- ---- ---- 2.8180 +.0260 2.7920 725 ---- ---- ---- ---- 3.0680 +.0260 3.0420 750 ---- ---- ---- ---- 3.3180 +.0260 3.2920 775 ---- ---- ---- ---- 3.5680 +.0260 3.5420 800 ---- ---- ---- ---- 3.8180 +.0260 3.7920 825 ---- ---- ---- ---- 4.0680 +.0260 4.0420 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0035 UNCH .0035 225 ---- ---- ---- ---- .0040 UNCH .0040 230 ---- ---- ---- ---- .0040 UNCH .0040 235 ---- ---- ---- ---- .0045 UNCH .0045 240 ---- ---- ---- ---- .0050 UNCH .0050 245 ---- ---- ---- ---- .0055 UNCH .0055 250 ---- ---- ---- ---- .0060 UNCH .0060 255 ---- ---- ---- ---- .0065 UNCH .0065 260 ---- ---- ---- ---- .0075 UNCH .0075 1000 265 ---- ---- ---- ---- .0085 UNCH .0085 270 ---- ---- ---- ---- .0095 UNCH .0095 400 275 ---- ---- ---- ---- .0110 UNCH .0110 10 280 ---- ---- ---- ---- .0125 UNCH .0125 285 ---- ---- ---- ---- .0145 UNCH .0145 290 ---- ---- ---- ---- .0165 UNCH .0165 295 ---- ---- ---- ---- .0195 +.0005 .0190 300 ---- .0225B ---- ---- .0220 UNCH .0220 420 305 ---- .0260B ---- .0260B .0255 UNCH .0255 310 ---- .0300B ---- .0300B .0295 +.0005 .0290 2000 315 ---- .0350B ---- .0350B .0340 +.0005 .0335 4 320 ---- .0405B ---- .0400B .0390 +.0005 .0385 325 ---- .0465B ---- .0465B .0445 +.0005 .0440 330 ---- .0530B ---- .0530B .0510 +.0010 .0500 335 ---- .0610B ---- .0610B .0580 +.0010 .0570 1 340 ---- .0695B ---- .0695B .0660 +.0015 .0645 345 ---- .0790B ---- .0790B .0745 +.0020 .0725 350 ---- .0890B ---- .0890B .0840 +.0020 .0820 1314 355 ---- .1000B ---- .1000B .0945 +.0025 .0920 360 ---- .1125B ---- .1125B .1060 +.0030 .1030 2 365 ---- .1260B ---- .1255B .1185 +.0035 .1150 370 ---- .1410B ---- .1395B .1320 +.0040 .1280 375 ---- .1570B ---- .1555B .1470 +.0050 .1420 75 380 ---- .1740B ---- .1740B .1630 +.0055 .1575 385 ---- .1925B ---- .1925B .1800 +.0060 .1740 20 390 ---- .2120B ---- .2120B .1985 +.0065 .1920 395 ---- .2335B ---- .2335B .2185 +.0075 .2110 2 400 ---- .2560B ---- .2560B .2395 +.0075 .2320 52 405 ---- .2795B ---- .2795B .2625 +.0090 .2535 1 410 ---- .3050B ---- .3050B .2865 +.0095 .2770 251 415 ---- .3315B ---- .3310B .3120 +.0105 .3015 2 420 ---- .3590B ---- .3590B .3390 +.0120 .3270 5 425 ---- .3875B ---- .3845B .3670 +.0130 .3540 34 430 ---- .4180B ---- .4175B .3960 +.0135 .3825 435 ---- .4490B ---- .4490B .4260 +.0140 .4120 7 440 ---- .4815B ---- .4775B .4570 +.0145 .4425 6 445 ---- .5150B ---- .5145B .4890 +.0145 .4745 450 ---- .5465B ---- .5465B .5225 +.0155 .5070 455 ---- .5825B ---- .5825B .5570 +.0160 .5410 460 ---- .6190B ---- .6190B .5925 +.0165 .5760 465 ---- .6570B ---- .6570B .6290 +.0170 .6120 470 ---- .6955B ---- .6955B .6660 +.0175 .6485 475 ---- .7345B ---- .7345B .7045 +.0180 .6865 480 ---- .7745B ---- .7745B .7435 +.0185 .7250 485 ---- .8155B ---- .8155B .7830 +.0190 .7640 490 ---- .8570B ---- .8570B .8235 +.0195 .8040 495 ---- ---- ---- ---- .8645 +.0195 .8450 500 ---- .9415B ---- .9410B .9065 +.0205 .8860 505 ---- ---- ---- ---- .9485 +.0205 .9280 510 ---- ---- ---- ---- .9915 +.0210 .9705 515 ---- ---- ---- ---- 1.0350 +.0215 1.0135 520 ---- 1.1175B ---- 1.1175B 1.0790 +.0215 1.0575 525 ---- ---- ---- ---- 1.1230 +.0215 1.1015 530 ---- 1.2075B ---- 1.2075B 1.1680 +.0220 1.1460 535 ---- ---- ---- ---- 1.2130 +.0225 1.1905 540 ---- 1.2995B ---- 1.2995B 1.2585 +.0225 1.2360 545 ---- ---- ---- ---- 1.3045 +.0230 1.2815 550 ---- 1.3925B ---- 1.3925B 1.3510 +.0235 1.3275 555 ---- ---- ---- ---- 1.3975 +.0240 1.3735 560 ---- 1.4865B ---- 1.4865B 1.4440 +.0235 1.4205 565 ---- ---- ---- ---- 1.4910 +.0240 1.4670 570 ---- 1.5815B ---- 1.5815B 1.5385 +.0245 1.5140 575 ---- ---- ---- ---- 1.5860 +.0245 1.5615 580 ---- 1.6775B ---- 1.6775B 1.6335 +.0245 1.6090 600 ---- 1.8710B ---- 1.8710B 1.8265 +.0250 1.8015 625 ---- ---- ---- ---- 2.0710 +.0255 2.0455 650 ---- ---- ---- ---- 2.3185 +.0260 2.2925 675 ---- ---- ---- ---- 2.5680 +.0260 2.5420 700 ---- ---- ---- ---- 2.8180 +.0260 2.7920 725 ---- ---- ---- ---- 3.0680 +.0260 3.0420 750 ---- ---- ---- ---- 3.3180 +.0260 3.2920 775 ---- ---- ---- ---- 3.5680 +.0260 3.5420 800 ---- ---- ---- ---- 3.8180 +.0260 3.7920 825 ---- ---- ---- ---- 4.0680 +.0260 4.0420 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0030 UNCH .0030 230 ---- ---- ---- ---- .0040 +.0005 .0035 235 ---- ---- ---- ---- .0045 +.0005 .0040 240 ---- ---- ---- ---- .0055 +.0005 .0050 245 ---- ---- ---- ---- .0065 +.0005 .0060 250 ---- ---- ---- ---- .0075 +.0005 .0070 255 ---- ---- ---- ---- .0085 +.0005 .0080 260 ---- ---- ---- ---- .0100 +.0005 .0095 265 ---- ---- ---- ---- .0120 +.0010 .0110 270 ---- ---- ---- ---- .0135 +.0005 .0130 275 ---- ---- ---- ---- .0155 +.0005 .0150 280 ---- ---- ---- ---- .0180 +.0005 .0175 285 ---- .0205B ---- ---- .0205 +.0005 .0200 290 ---- .0235B ---- ---- .0235 +.0005 .0230 295 ---- .0270B ---- ---- .0270 +.0005 .0265 300 ---- .0310B ---- .0305B .0305 +.0005 .0300 305 ---- .0355B ---- .0350B .0350 +.0005 .0345 310 ---- .0405B ---- .0400B .0395 +.0005 .0390 315 ---- .0465B ---- .0455B .0450 +.0010 .0440 320 ---- .0525B ---- .0515B .0505 +.0005 .0500 1 325 ---- .0600B ---- .0590B .0570 +.0005 .0565 330 ---- .0675B ---- .0670B .0645 +.0010 .0635 1 335 ---- .0760B ---- .0760B .0725 +.0015 .0710 340 ---- .0860B ---- .0855B .0810 +.0010 .0800 1 301 345 ---- .0955B ---- .0955B .0910 +.0020 .0890 350 ---- .1070B ---- .1065B .1015 +.0020 .0995 355 ---- .1195B ---- .1185B .1130 +.0025 .1105 360 ---- .1330B ---- .1315B .1255 +.0030 .1225 365 ---- .1470B ---- .1460B .1390 +.0035 .1355 370 ---- .1625B ---- .1605B .1535 +.0040 .1495 375 ---- .1790B ---- .1775B .1690 +.0045 .1645 380 ---- .1970B ---- .1940B .1860 +.0050 .1810 385 ---- .2155B ---- .2125B .2040 +.0060 .1980 390 ---- .2355B ---- .2350B .2230 +.0065 .2165 395 ---- .2575B ---- .2560B .2435 +.0070 .2365 400 ---- .2795B ---- .2780B .2655 +.0085 .2570 405 ---- .3040B ---- .3020B .2880 +.0090 .2790 410 ---- .3290B ---- .3265B .3120 +.0095 .3025 415 ---- .3550B ---- .3545B .3375 +.0105 .3270 420 ---- .3830B ---- .3820B .3640 +.0115 .3525 425 ---- .4115B ---- .4105B .3915 +.0120 .3795 430 ---- .4420B ---- .4415B .4205 +.0130 .4075 435 ---- .4730B ---- .4715B .4505 +.0135 .4370 440 ---- .5040B ---- .5000B .4815 +.0140 .4675 445 ---- .5365B ---- .5335B .5135 +.0145 .4990 450 ---- .5705B ---- .5675B .5465 +.0150 .5315 455 ---- .6035B ---- .6035B .5805 +.0155 .5650 460 ---- .6395B ---- .6395B .6155 +.0160 .5995 465 ---- .6765B ---- .6765B .6515 +.0165 .6350 470 ---- .7145B ---- .7145B .6880 +.0165 .6715 475 ---- .7530B ---- .7530B .7260 +.0170 .7090 480 ---- .7925B ---- .7925B .7640 +.0170 .7470 485 ---- .8325B ---- .8325B .8030 +.0175 .7855 490 ---- .8735B ---- .8735B .8430 +.0180 .8250 495 ---- .9145B ---- .9145B .8835 +.0180 .8655 500 ---- .9565B ---- .9565B .9245 +.0185 .9060 505 ---- ---- ---- ---- .9660 +.0185 .9475 510 ---- ---- ---- ---- 1.0085 +.0190 .9895 515 ---- ---- ---- ---- 1.0510 +.0190 1.0320 520 ---- 1.1295B ---- 1.1295B 1.0940 +.0195 1.0745 525 ---- ---- ---- ---- 1.1380 +.0200 1.1180 530 ---- 1.2185B ---- 1.2185B 1.1820 +.0205 1.1615 535 ---- ---- ---- ---- 1.2265 +.0210 1.2055 540 ---- 1.3090B ---- 1.3090B 1.2710 +.0210 1.2500 545 ---- ---- ---- ---- 1.3165 +.0215 1.2950 550 ---- 1.4005B ---- 1.4005B 1.3620 +.0215 1.3405 555 ---- ---- ---- ---- 1.4080 +.0220 1.3860 560 ---- 1.4935B ---- 1.4930B 1.4540 +.0225 1.4315 565 ---- ---- ---- ---- 1.5005 +.0225 1.4780 570 ---- 1.5875B ---- 1.5875B 1.5470 +.0225 1.5245 575 ---- ---- ---- ---- 1.5940 +.0230 1.5710 580 ---- 1.6825B ---- 1.6825B 1.6415 +.0235 1.6180 600 ---- 1.8745B ---- 1.8745B 1.8325 +.0245 1.8080 625 ---- ---- ---- ---- 2.0750 +.0250 2.0500 650 ---- ---- ---- ---- 2.3210 +.0250 2.2960 675 ---- ---- ---- ---- 2.5695 +.0255 2.5440 700 ---- ---- ---- ---- 2.8195 +.0255 2.7940 725 ---- ---- ---- ---- 3.0695 +.0255 3.0440 750 ---- ---- ---- ---- 3.3195 +.0255 3.2940 775 ---- ---- ---- ---- 3.5695 +.0255 3.5440 800 ---- ---- ---- ---- 3.8195 +.0255 3.7940 825 ---- ---- ---- ---- 4.0695 +.0255 4.0440 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 ---- ---- ---- ---- .0015 +.0010 .0005 200 ---- ---- ---- ---- .0030 +.0015 .0015 220 ---- ---- ---- ---- .0055 +.0020 .0035 225 ---- ---- ---- ---- .0065 +.0025 .0040 230 ---- ---- ---- ---- .0075 +.0025 .0050 235 ---- ---- ---- ---- .0085 +.0025 .0060 240 ---- ---- ---- ---- .0095 +.0025 .0070 245 ---- ---- ---- ---- .0110 +.0025 .0085 250 ---- ---- ---- ---- .0125 +.0025 .0100 255 ---- ---- ---- ---- .0140 +.0025 .0115 260 ---- ---- ---- ---- .0155 +.0020 .0135 265 ---- ---- ---- ---- .0175 +.0020 .0155 270 ---- ---- ---- ---- .0200 +.0025 .0175 275 ---- ---- ---- ---- .0225 +.0020 .0205 280 ---- ---- ---- ---- .0250 +.0015 .0235 285 ---- ---- ---- ---- .0280 +.0015 .0265 290 ---- ---- ---- ---- .0315 +.0010 .0305 295 ---- ---- ---- ---- .0355 +.0010 .0345 300 ---- ---- ---- ---- .0400 +.0010 .0390 305 ---- ---- ---- ---- .0445 +.0005 .0440 310 ---- ---- ---- ---- .0500 +.0005 .0495 315 ---- .0565B ---- .0565B .0565 +.0005 .0560 320 ---- .0640B ---- .0640B .0630 +.0005 .0625 325 ---- .0725B ---- .0725B .0705 +.0005 .0700 330 ---- .0810B ---- .0810B .0785 +.0005 .0780 4 335 ---- .0905B ---- .0905B .0875 +.0005 .0870 340 ---- .1010B ---- .1010B .0975 +.0010 .0965 345 ---- .1120B ---- .1120B .1085 +.0015 .1070 350 ---- .1235B ---- .1235B .1200 +.0020 .1180 355 ---- .1365B ---- .1365B .1325 +.0025 .1300 360 ---- .1500B ---- .1500B .1465 +.0035 .1430 365 ---- .1650B ---- .1650B .1610 +.0040 .1570 370 ---- .1810B ---- .1805B .1765 +.0045 .1720 375 ---- .1985B ---- .1975B .1930 +.0050 .1880 380 ---- .2160B ---- .2155B .2110 +.0065 .2045 385 ---- .2355B ---- .2345B .2295 +.0070 .2225 390 ---- .2560B ---- .2555B .2495 +.0080 .2415 395 ---- .2775B ---- .2775B .2705 +.0090 .2615 400 ---- .3000B ---- .3000B .2925 +.0095 .2830 405 ---- .3235B ---- .3230B .3155 +.0105 .3050 410 ---- .3490B ---- .3485B .3395 +.0110 .3285 415 ---- .3745B ---- .3740B .3650 +.0120 .3530 40 420 ---- .4020B ---- .4010B .3915 +.0130 .3785 425 ---- .4305B ---- .4300B .4190 +.0135 .4055 430 ---- .4600B ---- .4590B .4475 +.0140 .4335 435 ---- .4905B ---- .4900B .4770 +.0145 .4625 440 .5165 .5220B .5165 .5165 .5075 +.0150 10 .4925 445 ---- .5545B ---- .5545B .5390 +.0155 .5235 450 ---- .5885B ---- .5885B .5715 +.0160 .5555 455 ---- .6230B ---- .6230B .6050 +.0165 .5885 460 ---- .6585B ---- .6585B .6395 +.0170 .6225 465 ---- .6950B ---- .6950B .6750 +.0175 .6575 470 ---- .7325B ---- .7325B .7110 +.0180 .6930 475 ---- .7705B ---- .7705B .7475 +.0180 .7295 480 ---- .8090B ---- .8090B .7855 +.0185 .7670 485 ---- .8485B ---- .8485B .8235 +.0185 .8050 490 ---- .8885B ---- .8885B .8625 +.0185 .8440 495 ---- .9295B ---- .9295B .9025 +.0190 .8835 500 ---- .9705B ---- .9705B .9425 +.0190 .9235 505 ---- 1.0080B ---- 1.0080B .9835 +.0195 .9640 510 ---- ---- ---- ---- 1.0250 +.0200 1.0050 515 ---- ---- ---- ---- 1.0670 +.0200 1.0470 520 ---- 1.1410B ---- 1.1410B 1.1095 +.0205 1.0890 525 ---- ---- ---- ---- 1.1525 +.0205 1.1320 530 ---- 1.2290B ---- 1.2290B 1.1960 +.0210 1.1750 535 ---- ---- ---- ---- 1.2395 +.0210 1.2185 540 ---- 1.3185B ---- 1.3185B 1.2840 +.0215 1.2625 545 ---- ---- ---- ---- 1.3285 +.0215 1.3070 550 ---- 1.4090B ---- 1.4090B 1.3735 +.0220 1.3515 555 ---- ---- ---- ---- 1.4185 +.0220 1.3965 560 ---- 1.5010B ---- 1.5010B 1.4640 +.0220 1.4420 565 ---- ---- ---- ---- 1.5100 +.0225 1.4875 570 ---- 1.5940B ---- 1.5940B 1.5560 +.0225 1.5335 575 ---- ---- ---- ---- 1.6025 +.0230 1.5795 580 ---- 1.6875B ---- 1.6875B 1.6490 +.0230 1.6260 600 ---- 1.8780B ---- 1.8780B 1.8380 +.0240 1.8140 625 ---- ---- ---- ---- 2.0780 +.0245 2.0535 650 ---- 2.3645B ---- 2.3645B 2.3225 +.0255 2.2970 675 ---- ---- ---- ---- 2.5695 +.0250 2.5445 700 ---- ---- ---- ---- 2.8195 +.0255 2.7940 725 ---- ---- ---- ---- 3.0695 +.0255 3.0440 750 ---- ---- ---- ---- 3.3195 +.0255 3.2940 775 ---- ---- ---- ---- 3.5695 +.0255 3.5440 800 ---- ---- ---- ---- 3.8195 +.0255 3.7940 825 ---- ---- ---- ---- 4.0695 +.0255 4.0440 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0030 -.0010 .0040 220 ---- ---- ---- ---- .0060 -.0015 .0075 225 ---- ---- ---- ---- .0070 -.0015 .0085 230 ---- ---- ---- ---- .0080 -.0015 .0095 235 ---- ---- ---- ---- .0095 -.0015 .0110 240 ---- ---- ---- ---- .0110 -.0015 .0125 245 ---- ---- ---- ---- .0130 -.0010 .0140 250 ---- ---- ---- ---- .0150 -.0010 .0160 255 ---- ---- ---- ---- .0170 -.0010 .0180 260 ---- ---- ---- ---- .0195 -.0010 .0205 265 ---- ---- ---- ---- .0220 -.0010 .0230 270 ---- ---- ---- ---- .0250 -.0010 .0260 275 ---- ---- ---- ---- .0285 -.0005 .0290 280 ---- ---- ---- ---- .0320 -.0005 .0325 285 ---- ---- ---- ---- .0365 +.0005 .0360 290 ---- ---- ---- ---- .0410 +.0005 .0405 295 ---- ---- ---- ---- .0455 +.0005 .0450 300 ---- ---- ---- ---- .0510 +.0010 .0500 15 15 305 ---- .0560B ---- ---- .0570 +.0015 .0555 310 ---- .0630B ---- ---- .0635 +.0015 .0620 315 ---- .0705B ---- .0700B .0705 +.0020 .0685 320 ---- .0785B ---- .0785B .0785 +.0025 .0760 4 325 ---- .0875B ---- .0875B .0865 +.0020 .0845 330 ---- .0970B ---- .0970B .0960 +.0030 .0930 335 ---- .1070B ---- .1070B .1055 +.0025 .1030 340 ---- .1180B ---- .1175B .1160 +.0030 .1130 2 4 345 ---- .1295B ---- .1295B .1275 +.0030 .1245 350 .1550 .1550 .1460A .1460A .1400 +.0035 1 .1365 151 355 ---- .1560B ---- .1550B .1530 +.0035 .1495 360 ---- .1705B ---- .1690B .1670 +.0040 .1630 365 ---- .1860B ---- .1850B .1820 +.0045 .1775 370 ---- .2025B ---- .2005B .1980 +.0050 .1930 1 5 375 ---- .2200B ---- .2190B .2145 +.0050 .2095 380 ---- .2385B ---- .2380B .2325 +.0060 .2265 385 ---- .2575B ---- .2560B .2515 +.0065 .2450 390 ---- .2780B ---- .2760B .2715 +.0070 .2645 395 ---- .2995B ---- .2975B .2925 +.0080 .2845 400 ---- .3220B ---- .3205B .3145 +.0085 .3060 405 ---- .3455B ---- .3445B .3375 +.0090 .3285 410 ---- .3710B ---- .3705B .3615 +.0100 .3515 415 ---- .3965B ---- .3955B .3865 +.0105 .3760 420 ---- .4235B ---- .4230B .4130 +.0115 .4015 425 ---- .4515B ---- .4510B .4405 +.0120 .4285 430 ---- .4810B ---- .4805B .4685 +.0125 .4560 435 ---- .5115B ---- .5105B .4980 +.0130 .4850 440 ---- .5430B ---- .5420B .5285 +.0140 .5145 445 ---- .5740B ---- .5740B .5595 +.0140 .5455 450 ---- .6070B ---- .6070B .5920 +.0145 .5775 455 ---- .6415B ---- .6415B .6250 +.0150 .6100 460 ---- .6765B ---- .6765B .6590 +.0155 .6435 465 ---- .7125B ---- .7125B .6940 +.0155 .6785 470 ---- .7490B ---- .7490B .7295 +.0160 .7135 475 ---- .7865B ---- .7865B .7660 +.0160 .7500 480 ---- .8250B ---- .8250B .8030 +.0160 .7870 2 485 ---- .8640B ---- .8640B .8410 +.0165 .8245 490 ---- .9035B ---- .9035B .8795 +.0170 .8625 495 ---- .9435B ---- .9435B .9190 +.0175 .9015 500 ---- .9845B ---- .9845B .9590 +.0175 .9415 505 ---- 1.0255B ---- 1.0255B .9995 +.0180 .9815 510 ---- 1.0675B ---- 1.0675B 1.0405 +.0185 1.0220 515 ---- 1.0945B ---- 1.0945B 1.0820 +.0185 1.0635 520 ---- 1.1530B ---- 1.1530B 1.1240 +.0190 1.1050 525 ---- ---- ---- ---- 1.1665 +.0195 1.1470 530 ---- 1.2395B ---- 1.2395B 1.2090 +.0190 1.1900 535 ---- ---- ---- ---- 1.2525 +.0195 1.2330 540 ---- 1.3280B ---- 1.3280B 1.2960 +.0200 1.2760 545 ---- ---- ---- ---- 1.3400 +.0200 1.3200 550 ---- 1.4180B ---- 1.4180B 1.3845 +.0205 1.3640 555 ---- ---- ---- ---- 1.4295 +.0210 1.4085 560 ---- 1.5090B ---- 1.5090B 1.4745 +.0210 1.4535 565 ---- ---- ---- ---- 1.5195 +.0210 1.4985 570 ---- 1.6010B ---- 1.6010B 1.5655 +.0220 1.5435 575 ---- ---- ---- ---- 1.6110 +.0215 1.5895 580 ---- 1.6940B ---- 1.6940B 1.6575 +.0225 1.6350 600 ---- 1.8825B ---- 1.8825B 1.8440 +.0230 1.8210 625 ---- ---- ---- ---- 2.0820 +.0235 2.0585 650 ---- 2.3655B ---- 2.3655B 2.3245 +.0245 2.3000 675 ---- ---- ---- ---- 2.5705 +.0250 2.5455 700 ---- ---- ---- ---- 2.8195 +.0255 2.7940 725 ---- ---- ---- ---- 3.0695 +.0255 3.0440 750 ---- ---- ---- ---- 3.3195 +.0255 3.2940 775 ---- ---- ---- ---- 3.5695 +.0255 3.5440 800 ---- ---- ---- ---- 3.8195 +.0255 3.7940 825 ---- ---- ---- ---- 4.0695 +.0255 4.0440 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 ---- ---- ---- ---- .0015 +.0010 .0005 220 ---- ---- ---- ---- .0035 +.0020 .0015 225 ---- ---- ---- ---- .0040 +.0025 .0015 230 ---- ---- ---- ---- .0050 +.0025 .0025 235 ---- ---- ---- ---- .0065 +.0035 .0030 240 ---- ---- ---- ---- .0075 +.0035 .0040 245 ---- ---- ---- ---- .0095 +.0045 .0050 250 ---- ---- ---- ---- .0110 +.0050 .0060 255 ---- ---- ---- ---- .0135 +.0060 .0075 260 ---- ---- ---- ---- .0160 +.0065 .0095 265 ---- ---- ---- ---- .0185 +.0070 .0115 270 ---- ---- ---- ---- .0220 +.0080 .0140 275 ---- ---- ---- ---- .0255 +.0085 .0170 280 ---- ---- ---- ---- .0295 +.0095 .0200 285 ---- ---- ---- ---- .0340 +.0100 .0240 290 ---- ---- ---- ---- .0390 +.0105 .0285 295 ---- ---- ---- ---- .0445 +.0110 .0335 300 ---- ---- ---- ---- .0505 +.0115 .0390 305 ---- ---- ---- ---- .0575 +.0125 .0450 310 ---- ---- ---- ---- .0645 +.0130 .0515 315 ---- ---- ---- ---- .0725 +.0130 .0595 320 ---- ---- ---- ---- .0810 +.0135 .0675 325 ---- ---- ---- ---- .0905 +.0140 .0765 330 ---- ---- ---- ---- .1005 +.0140 .0865 335 ---- ---- ---- ---- .1115 +.0140 .0975 340 ---- ---- ---- ---- .1230 +.0140 .1090 345 ---- ---- ---- ---- .1355 +.0140 .1215 350 ---- ---- ---- ---- .1490 +.0140 .1350 355 ---- ---- ---- ---- .1630 +.0135 .1495 360 ---- ---- ---- ---- .1780 +.0135 .1645 365 ---- ---- ---- ---- .1940 +.0130 .1810 370 ---- ---- ---- ---- .2105 +.0125 .1980 375 ---- ---- ---- ---- .2285 +.0120 .2165 380 ---- ---- ---- ---- .2470 +.0115 .2355 385 ---- ---- ---- ---- .2665 +.0110 .2555 390 ---- ---- ---- ---- .2865 +.0095 .2770 395 ---- ---- ---- ---- .3080 +.0090 .2990 400 ---- ---- ---- ---- .3305 +.0085 .3220 405 ---- ---- ---- ---- .3540 +.0075 .3465 410 ---- ---- ---- ---- .3780 +.0065 .3715 415 ---- ---- ---- ---- .4035 +.0055 .3980 420 ---- ---- ---- ---- .4295 +.0040 .4255 425 ---- ---- ---- ---- .4570 +.0035 .4535 430 ---- ---- ---- ---- .4850 +.0020 .4830 435 ---- ---- ---- ---- .5145 +.0010 .5135 440 ---- ---- ---- ---- .5445 -.0005 .5450 445 ---- ---- ---- ---- .5755 -.0015 .5770 450 ---- ---- ---- ---- .6070 -.0030 .6100 455 ---- ---- ---- ---- .6400 -.0040 .6440 460 ---- ---- ---- ---- .6735 -.0055 .6790 465 ---- ---- ---- ---- .7080 -.0065 .7145 470 ---- ---- ---- ---- .7430 -.0075 .7505 475 ---- ---- ---- ---- .7785 -.0090 .7875 480 ---- ---- ---- ---- .8155 -.0095 .8250 485 ---- ---- ---- ---- .8525 -.0105 .8630 490 ---- ---- ---- ---- .8905 -.0115 .9020 495 ---- ---- ---- ---- .9290 -.0125 .9415 500 ---- ---- ---- ---- .9680 -.0130 .9810 505 ---- ---- ---- ---- 1.0075 -.0140 1.0215 510 ---- ---- ---- ---- 1.0480 -.0145 1.0625 515 ---- ---- ---- ---- 1.0885 -.0150 1.1035 520 ---- ---- ---- ---- 1.1300 -.0155 1.1455 525 ---- ---- ---- ---- 1.1715 -.0160 1.1875 530 ---- ---- ---- ---- 1.2140 -.0160 1.2300 535 ---- ---- ---- ---- 1.2565 -.0160 1.2725 540 ---- ---- ---- ---- 1.2995 -.0165 1.3160 545 ---- ---- ---- ---- 1.3430 -.0165 1.3595 550 ---- ---- ---- ---- 1.3865 -.0165 1.4030 555 ---- ---- ---- ---- 1.4310 -.0160 1.4470 560 ---- ---- ---- ---- 1.4755 -.0160 1.4915 565 ---- ---- ---- ---- 1.5200 -.0160 1.5360 570 ---- ---- ---- ---- 1.5655 -.0155 1.5810 575 ---- ---- ---- ---- 1.6110 -.0150 1.6260 600 ---- ---- ---- ---- 1.8430 -.0120 1.8550 625 ---- ---- ---- ---- 2.0810 -.0075 2.0885 650 ---- ---- ---- ---- 2.3250 -.0010 2.3260 675 ---- ---- ---- ---- 2.5740 +.0075 2.5665 700 ---- ---- ---- ---- 2.8240 +.0150 2.8090 725 ---- ---- ---- ---- 3.0740 +.0195 3.0545 750 ---- ---- ---- ---- 3.3240 +.0230 3.3010 775 ---- ---- ---- ---- 3.5740 +.0245 3.5495 800 ---- ---- ---- ---- 3.8240 +.0250 3.7990 825 ---- ---- ---- ---- 4.0740 +.0250 4.0490 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0020 +.0015 .0005 220 ---- ---- ---- ---- .0045 +.0020 .0025 225 ---- ---- ---- ---- .0060 +.0030 .0030 230 ---- ---- ---- ---- .0070 +.0030 .0040 235 ---- ---- ---- ---- .0085 +.0035 .0050 240 ---- ---- ---- ---- .0100 +.0040 .0060 245 ---- ---- ---- ---- .0120 +.0045 .0075 250 ---- ---- ---- ---- .0145 +.0055 .0090 255 ---- ---- ---- ---- .0170 +.0060 .0110 260 ---- ---- ---- ---- .0200 +.0065 .0135 265 ---- ---- ---- ---- .0230 +.0070 .0160 270 ---- ---- ---- ---- .0270 +.0080 .0190 275 ---- ---- ---- ---- .0310 +.0085 .0225 280 ---- ---- ---- ---- .0355 +.0090 .0265 285 ---- ---- ---- ---- .0405 +.0095 .0310 290 ---- ---- ---- ---- .0465 +.0105 .0360 295 ---- ---- ---- ---- .0525 +.0105 .0420 300 ---- ---- ---- ---- .0590 +.0110 .0480 305 ---- ---- ---- ---- .0665 +.0115 .0550 310 ---- ---- ---- ---- .0745 +.0120 .0625 315 ---- ---- ---- ---- .0830 +.0125 .0705 320 ---- ---- ---- ---- .0925 +.0130 .0795 325 ---- ---- ---- ---- .1025 +.0130 .0895 330 ---- ---- ---- ---- .1130 +.0130 .1000 335 ---- ---- ---- ---- .1245 +.0130 .1115 340 ---- ---- ---- ---- .1365 +.0130 .1235 345 ---- ---- ---- ---- .1500 +.0130 .1370 350 ---- ---- ---- ---- .1635 +.0130 .1505 355 ---- ---- ---- ---- .1780 +.0125 .1655 360 ---- ---- ---- ---- .1935 +.0120 .1815 365 ---- ---- ---- ---- .2100 +.0120 .1980 370 ---- ---- ---- ---- .2270 +.0115 .2155 375 ---- ---- ---- ---- .2450 +.0110 .2340 380 ---- ---- ---- ---- .2640 +.0105 .2535 385 ---- ---- ---- ---- .2840 +.0100 .2740 390 ---- ---- ---- ---- .3045 +.0095 .2950 395 ---- ---- ---- ---- .3260 +.0085 .3175 400 ---- ---- ---- ---- .3490 +.0080 .3410 405 ---- ---- ---- ---- .3720 +.0070 .3650 410 ---- ---- ---- ---- .3965 +.0060 .3905 415 ---- ---- ---- ---- .4220 +.0050 .4170 420 ---- ---- ---- ---- .4485 +.0040 .4445 425 ---- ---- ---- ---- .4755 +.0030 .4725 430 ---- ---- ---- ---- .5035 +.0015 .5020 435 ---- ---- ---- ---- .5325 UNCH .5325 440 ---- ---- ---- ---- .5625 -.0015 .5640 445 ---- ---- ---- ---- .5935 -.0025 .5960 450 ---- ---- ---- ---- .6250 -.0040 .6290 455 ---- ---- ---- ---- .6575 -.0055 .6630 460 ---- ---- ---- ---- .6910 -.0065 .6975 465 ---- ---- ---- ---- .7250 -.0080 .7330 470 ---- ---- ---- ---- .7600 -.0095 .7695 475 ---- ---- ---- ---- .7955 -.0105 .8060 480 ---- ---- ---- ---- .8315 -.0120 .8435 485 ---- ---- ---- ---- .8685 -.0135 .8820 490 ---- ---- ---- ---- .9060 -.0145 .9205 495 ---- ---- ---- ---- .9440 -.0160 .9600 500 ---- ---- ---- ---- .9830 -.0165 .9995 505 ---- ---- ---- ---- 1.0225 -.0175 1.0400 510 ---- ---- ---- ---- 1.0620 -.0185 1.0805 515 ---- ---- ---- ---- 1.1025 -.0190 1.1215 520 ---- ---- ---- ---- 1.1435 -.0200 1.1635 525 ---- ---- ---- ---- 1.1845 -.0205 1.2050 530 ---- ---- ---- ---- 1.2265 -.0210 1.2475 535 ---- ---- ---- ---- 1.2685 -.0215 1.2900 540 ---- ---- ---- ---- 1.3110 -.0220 1.3330 545 ---- ---- ---- ---- 1.3540 -.0225 1.3765 550 ---- ---- ---- ---- 1.3975 -.0225 1.4200 555 ---- ---- ---- ---- 1.4410 -.0230 1.4640 560 ---- ---- ---- ---- 1.4855 -.0225 1.5080 565 ---- ---- ---- ---- 1.5300 -.0225 1.5525 570 ---- ---- ---- ---- 1.5745 -.0225 1.5970 575 ---- ---- ---- ---- 1.6195 -.0225 1.6420 600 ---- ---- ---- ---- 1.8495 -.0200 1.8695 625 ---- ---- ---- ---- 2.0855 -.0160 2.1015 650 ---- ---- ---- ---- 2.3275 -.0100 2.3375 675 ---- ---- ---- ---- 2.5740 -.0025 2.5765 700 ---- ---- ---- ---- 2.8240 +.0065 2.8175 725 ---- ---- ---- ---- 3.0740 +.0130 3.0610 750 ---- ---- ---- ---- 3.3240 +.0180 3.3060 775 ---- ---- ---- ---- 3.5740 +.0210 3.5530 800 ---- ---- ---- ---- 3.8240 +.0235 3.8005 825 ---- ---- ---- ---- 4.0740 +.0245 4.0495 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 UNCH .0005 200 ---- ---- ---- ---- .0025 +.0015 .0010 220 ---- ---- ---- ---- .0060 +.0030 .0030 225 ---- ---- ---- ---- .0070 +.0030 .0040 230 ---- ---- ---- ---- .0085 +.0035 .0050 235 ---- ---- ---- ---- .0105 +.0040 .0065 240 ---- ---- ---- ---- .0125 +.0045 .0080 245 ---- ---- ---- ---- .0145 +.0050 .0095 250 ---- ---- ---- ---- .0175 +.0060 .0115 255 ---- ---- ---- ---- .0205 +.0065 .0140 260 ---- ---- ---- ---- .0235 +.0065 .0170 265 ---- ---- ---- ---- .0275 +.0075 .0200 270 ---- ---- ---- ---- .0315 +.0080 .0235 275 ---- ---- ---- ---- .0360 +.0085 .0275 280 ---- ---- ---- ---- .0415 +.0095 .0320 285 ---- ---- ---- ---- .0470 +.0095 .0375 290 ---- ---- ---- ---- .0530 +.0100 .0430 295 ---- ---- ---- ---- .0600 +.0105 .0495 300 ---- ---- ---- ---- .0670 +.0110 .0560 305 ---- ---- ---- ---- .0750 +.0110 .0640 310 ---- ---- ---- ---- .0840 +.0120 .0720 315 ---- ---- ---- ---- .0930 +.0120 .0810 320 ---- ---- ---- ---- .1030 +.0120 .0910 325 ---- ---- ---- ---- .1140 +.0125 .1015 330 ---- ---- ---- ---- .1255 +.0130 .1125 335 ---- ---- ---- ---- .1375 +.0125 .1250 340 ---- ---- ---- ---- .1505 +.0130 .1375 345 ---- ---- ---- ---- .1640 +.0125 .1515 350 ---- ---- ---- ---- .1785 +.0125 .1660 355 ---- ---- ---- ---- .1940 +.0125 .1815 360 ---- ---- ---- ---- .2100 +.0120 .1980 365 ---- ---- ---- ---- .2270 +.0115 .2155 370 ---- ---- ---- ---- .2450 +.0115 .2335 375 ---- ---- ---- ---- .2635 +.0110 .2525 380 ---- ---- ---- ---- .2830 +.0105 .2725 385 ---- ---- ---- ---- .3035 +.0105 .2930 390 ---- ---- ---- ---- .3245 +.0095 .3150 395 ---- ---- ---- ---- .3465 +.0090 .3375 400 ---- ---- ---- ---- .3695 +.0080 .3615 405 ---- ---- ---- ---- .3935 +.0075 .3860 410 ---- ---- ---- ---- .4180 +.0065 .4115 415 ---- ---- ---- ---- .4440 +.0060 .4380 420 ---- ---- ---- ---- .4705 +.0055 .4650 425 ---- ---- ---- ---- .4975 +.0040 .4935 430 ---- ---- ---- ---- .5260 +.0035 .5225 435 ---- ---- ---- ---- .5550 +.0025 .5525 440 ---- ---- ---- ---- .5850 +.0015 .5835 445 ---- ---- ---- ---- .6155 UNCH .6155 450 ---- ---- ---- ---- .6470 -.0010 .6480 455 ---- ---- ---- ---- .6790 -.0025 .6815 460 ---- ---- ---- ---- .7120 -.0035 .7155 465 ---- ---- ---- ---- .7460 -.0045 .7505 470 ---- ---- ---- ---- .7805 -.0055 .7860 475 ---- ---- ---- ---- .8155 -.0070 .8225 480 ---- ---- ---- ---- .8510 -.0080 .8590 485 ---- ---- ---- ---- .8875 -.0090 .8965 490 ---- ---- ---- ---- .9245 -.0100 .9345 495 ---- ---- ---- ---- .9625 -.0105 .9730 500 ---- ---- ---- ---- 1.0005 -.0115 1.0120 505 ---- ---- ---- ---- 1.0390 -.0130 1.0520 510 ---- ---- ---- ---- 1.0785 -.0135 1.0920 515 ---- ---- ---- ---- 1.1180 -.0145 1.1325 520 ---- ---- ---- ---- 1.1585 -.0145 1.1730 525 ---- ---- ---- ---- 1.1990 -.0155 1.2145 530 ---- ---- ---- ---- 1.2405 -.0155 1.2560 535 ---- ---- ---- ---- 1.2820 -.0165 1.2985 540 ---- ---- ---- ---- 1.3240 -.0165 1.3405 545 ---- ---- ---- ---- 1.3665 -.0170 1.3835 550 ---- ---- ---- ---- 1.4090 -.0175 1.4265 555 ---- ---- ---- ---- 1.4525 -.0170 1.4695 575 ---- ---- ---- ---- 1.6285 -.0170 1.6455 600 ---- ---- ---- ---- 1.8555 -.0155 1.8710 625 ---- ---- ---- ---- 2.0895 -.0120 2.1015 650 ---- ---- ---- ---- 2.3295 -.0065 2.3360 675 ---- ---- ---- ---- 2.5745 +.0005 2.5740 700 ---- ---- ---- ---- 2.8240 +.0090 2.8150 725 ---- ---- ---- ---- 3.0740 +.0160 3.0580 750 ---- ---- ---- ---- 3.3240 +.0205 3.3035 775 ---- ---- ---- ---- 3.5740 +.0235 3.5505 800 ---- ---- ---- ---- 3.8240 +.0250 3.7990 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 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0035 +.0020 .0015 225 ---- ---- ---- ---- .0095 +.0040 .0055 230 ---- ---- ---- ---- .0110 +.0040 .0070 235 ---- ---- ---- ---- .0135 +.0050 .0085 240 ---- ---- ---- ---- .0155 +.0055 .0100 245 ---- ---- ---- ---- .0185 +.0060 .0125 250 ---- ---- ---- ---- .0215 +.0065 .0150 255 ---- ---- ---- ---- .0250 +.0075 .0175 260 ---- ---- ---- ---- .0290 +.0080 .0210 265 ---- ---- ---- ---- .0330 +.0085 .0245 270 ---- ---- ---- ---- .0375 +.0090 .0285 275 ---- ---- ---- ---- .0430 +.0095 .0335 280 ---- ---- ---- ---- .0485 +.0100 .0385 285 ---- ---- ---- ---- .0550 +.0110 .0440 290 ---- ---- ---- ---- .0615 +.0110 .0505 295 ---- ---- ---- ---- .0690 +.0115 .0575 300 ---- ---- ---- ---- .0770 +.0120 .0650 305 ---- ---- ---- ---- .0855 +.0125 .0730 310 ---- ---- ---- ---- .0950 +.0130 .0820 315 ---- ---- ---- ---- .1045 +.0130 .0915 320 ---- ---- ---- ---- .1155 +.0135 .1020 325 ---- ---- ---- ---- .1265 +.0130 .1135 330 ---- ---- ---- ---- .1385 +.0130 .1255 335 ---- ---- ---- ---- .1515 +.0135 .1380 340 ---- ---- ---- ---- .1650 +.0135 .1515 345 ---- ---- ---- ---- .1790 +.0130 .1660 350 ---- ---- ---- ---- .1940 +.0130 .1810 355 ---- ---- ---- ---- .2100 +.0125 .1975 360 ---- ---- ---- ---- .2265 +.0125 .2140 365 ---- ---- ---- ---- .2440 +.0120 .2320 370 ---- ---- ---- ---- .2620 +.0115 .2505 375 ---- ---- ---- ---- .2810 +.0110 .2700 380 ---- ---- ---- ---- .3010 +.0105 .2905 385 ---- ---- ---- ---- .3215 +.0100 .3115 390 ---- ---- ---- ---- .3430 +.0090 .3340 395 ---- ---- ---- ---- .3655 +.0085 .3570 400 ---- ---- ---- ---- .3885 +.0075 .3810 405 ---- ---- ---- ---- .4125 +.0070 .4055 410 ---- ---- ---- ---- .4375 +.0060 .4315 415 ---- ---- ---- ---- .4635 +.0055 .4580 420 ---- ---- ---- ---- .4900 +.0045 .4855 425 ---- ---- ---- ---- .5175 +.0035 .5140 430 ---- ---- ---- ---- .5455 +.0025 .5430 435 ---- ---- ---- ---- .5750 +.0020 .5730 440 ---- ---- ---- ---- .6045 +.0005 .6040 445 ---- ---- ---- ---- .6355 -.0005 .6360 450 ---- ---- ---- ---- .6670 -.0015 .6685 455 ---- ---- ---- ---- .6990 -.0025 .7015 460 ---- ---- ---- ---- .7320 -.0035 .7355 465 ---- ---- ---- ---- .7655 -.0045 .7700 470 ---- ---- ---- ---- .7995 -.0060 .8055 475 ---- ---- ---- ---- .8345 -.0070 .8415 480 ---- ---- ---- ---- .8705 -.0075 .8780 485 ---- ---- ---- ---- .9065 -.0085 .9150 490 ---- ---- ---- ---- .9435 -.0095 .9530 495 ---- ---- ---- ---- .9805 -.0105 .9910 500 ---- ---- ---- ---- 1.0185 -.0115 1.0300 505 ---- ---- ---- ---- 1.0570 -.0125 1.0695 510 ---- ---- ---- ---- 1.0960 -.0130 1.1090 515 ---- ---- ---- ---- 1.1355 -.0135 1.1490 520 ---- ---- ---- ---- 1.1755 -.0140 1.1895 525 ---- ---- ---- ---- 1.2160 -.0145 1.2305 530 ---- ---- ---- ---- 1.2570 -.0150 1.2720 535 ---- ---- ---- ---- 1.2980 -.0160 1.3140 540 ---- ---- ---- ---- 1.3400 -.0160 1.3560 545 ---- ---- ---- ---- 1.3820 -.0160 1.3980 550 ---- ---- ---- ---- 1.4245 -.0165 1.4410 555 ---- ---- ---- ---- 1.4670 -.0170 1.4840 575 ---- ---- ---- ---- 1.6420 -.0170 1.6590 600 ---- ---- ---- ---- 1.8675 -.0155 1.8830 625 ---- ---- ---- ---- 2.1000 -.0120 2.1120 650 ---- ---- ---- ---- 2.3380 -.0075 2.3455 675 ---- ---- ---- ---- 2.5815 -.0010 2.5825 700 ---- ---- ---- ---- 2.8300 +.0075 2.8225 725 ---- ---- ---- ---- 3.0800 +.0150 3.0650 750 ---- ---- ---- ---- 3.3300 +.0200 3.3100 775 ---- ---- ---- ---- 3.5800 +.0230 3.5570 800 ---- ---- ---- ---- 3.8300 +.0250 3.8050 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 ---- ---- ---- ---- .0015 +.0010 .0005 200 ---- ---- ---- ---- .0045 +.0025 .0020 225 ---- ---- ---- ---- .0115 +.0045 .0070 230 ---- ---- ---- ---- .0140 +.0055 .0085 235 ---- ---- ---- ---- .0165 +.0060 .0105 240 ---- ---- ---- ---- .0190 +.0065 .0125 245 ---- ---- ---- ---- .0220 +.0070 .0150 250 ---- ---- ---- ---- .0255 +.0075 .0180 255 ---- ---- ---- ---- .0295 +.0080 .0215 260 ---- ---- ---- ---- .0340 +.0090 .0250 265 ---- ---- ---- ---- .0385 +.0095 .0290 270 ---- ---- ---- ---- .0435 +.0100 .0335 275 ---- ---- ---- ---- .0495 +.0105 .0390 280 ---- ---- ---- ---- .0555 +.0110 .0445 285 ---- ---- ---- ---- .0625 +.0115 .0510 290 ---- ---- ---- ---- .0695 +.0120 .0575 295 ---- ---- ---- ---- .0775 +.0125 .0650 300 ---- ---- ---- ---- .0860 +.0125 .0735 305 ---- ---- ---- ---- .0950 +.0125 .0825 310 ---- ---- ---- ---- .1050 +.0130 .0920 315 ---- ---- ---- ---- .1155 +.0135 .1020 320 ---- ---- ---- ---- .1265 +.0135 .1130 325 ---- ---- ---- ---- .1380 +.0130 .1250 330 ---- ---- ---- ---- .1505 +.0130 .1375 335 ---- ---- ---- ---- .1640 +.0130 .1510 340 ---- ---- ---- ---- .1780 +.0130 .1650 345 ---- ---- ---- ---- .1925 +.0125 .1800 350 ---- ---- ---- ---- .2080 +.0120 .1960 355 ---- ---- ---- ---- .2240 +.0115 .2125 360 ---- ---- ---- ---- .2410 +.0110 .2300 365 ---- ---- ---- ---- .2590 +.0110 .2480 370 ---- ---- ---- ---- .2775 +.0105 .2670 375 ---- ---- ---- ---- .2965 +.0095 .2870 380 ---- ---- ---- ---- .3170 +.0090 .3080 385 ---- ---- ---- ---- .3375 +.0080 .3295 390 ---- ---- ---- ---- .3595 +.0075 .3520 395 ---- ---- ---- ---- .3820 +.0070 .3750 400 ---- ---- ---- ---- .4050 +.0055 .3995 405 ---- ---- ---- ---- .4295 +.0050 .4245 410 ---- ---- ---- ---- .4545 +.0045 .4500 415 ---- ---- ---- ---- .4800 +.0030 .4770 420 ---- ---- ---- ---- .5070 +.0025 .5045 425 ---- ---- ---- ---- .5345 +.0020 .5325 430 ---- ---- ---- ---- .5625 +.0010 .5615 435 ---- ---- ---- ---- .5915 UNCH .5915 440 ---- ---- ---- ---- .6215 -.0010 .6225 445 ---- ---- ---- ---- .6520 -.0020 .6540 450 ---- ---- ---- ---- .6835 -.0025 .6860 455 ---- ---- ---- ---- .7155 -.0035 .7190 460 ---- ---- ---- ---- .7480 -.0045 .7525 465 ---- ---- ---- ---- .7815 -.0050 .7865 470 ---- ---- ---- ---- .8155 -.0060 .8215 475 ---- ---- ---- ---- .8505 -.0065 .8570 480 ---- ---- ---- ---- .8860 -.0070 .8930 485 ---- ---- ---- ---- .9220 -.0080 .9300 490 ---- ---- ---- ---- .9585 -.0085 .9670 495 ---- ---- ---- ---- .9955 -.0090 1.0045 500 ---- ---- ---- ---- 1.0330 -.0100 1.0430 505 ---- ---- ---- ---- 1.0715 -.0100 1.0815 510 ---- ---- ---- ---- 1.1100 -.0110 1.1210 515 ---- ---- ---- ---- 1.1495 -.0110 1.1605 520 ---- ---- ---- ---- 1.1890 -.0115 1.2005 525 ---- ---- ---- ---- 1.2290 -.0120 1.2410 550 ---- ---- ---- ---- 1.4360 -.0130 1.4490 575 ---- ---- ---- ---- 1.6520 -.0125 1.6645 600 ---- ---- ---- ---- 1.8755 -.0115 1.8870 625 ---- ---- ---- ---- 2.1060 -.0085 2.1145 650 ---- ---- ---- ---- 2.3425 -.0040 2.3465 675 ---- ---- ---- ---- 2.5840 +.0015 2.5825 700 ---- ---- ---- ---- 2.8300 +.0080 2.8220 725 ---- ---- ---- ---- 3.0800 +.0155 3.0645 750 ---- ---- ---- ---- 3.3300 +.0210 3.3090 775 ---- ---- ---- ---- 3.5800 +.0240 3.5560 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 UNCH .0005 175 ---- ---- ---- ---- .0020 +.0010 .0010 200 ---- ---- ---- ---- .0060 +.0030 .0030 225 ---- ---- ---- ---- .0150 +.0060 .0090 230 ---- ---- ---- ---- .0175 +.0065 .0110 235 ---- ---- ---- ---- .0205 +.0070 .0135 240 ---- ---- ---- ---- .0235 +.0075 .0160 245 ---- ---- ---- ---- .0275 +.0085 .0190 250 ---- ---- ---- ---- .0315 +.0095 .0220 255 ---- ---- ---- ---- .0355 +.0095 .0260 260 ---- ---- ---- ---- .0405 +.0105 .0300 265 ---- ---- ---- ---- .0460 +.0115 .0345 270 ---- ---- ---- ---- .0515 +.0115 .0400 275 ---- ---- ---- ---- .0580 +.0125 .0455 280 ---- ---- ---- ---- .0650 +.0130 .0520 285 ---- ---- ---- ---- .0720 +.0130 .0590 290 ---- ---- ---- ---- .0800 +.0135 .0665 295 ---- ---- ---- ---- .0885 +.0140 .0745 300 ---- ---- ---- ---- .0980 +.0145 .0835 305 ---- ---- ---- ---- .1075 +.0145 .0930 310 ---- ---- ---- ---- .1180 +.0150 .1030 315 ---- ---- ---- ---- .1290 +.0150 .1140 320 ---- ---- ---- ---- .1410 +.0155 .1255 325 ---- ---- ---- ---- .1535 +.0155 .1380 330 ---- ---- ---- ---- .1665 +.0150 .1515 335 ---- ---- ---- ---- .1805 +.0150 .1655 340 ---- ---- ---- ---- .1950 +.0150 .1800 345 ---- ---- ---- ---- .2100 +.0145 .1955 350 ---- ---- ---- ---- .2260 +.0140 .2120 355 ---- ---- ---- ---- .2430 +.0140 .2290 360 ---- ---- ---- ---- .2605 +.0135 .2470 365 ---- ---- ---- ---- .2785 +.0130 .2655 370 ---- ---- ---- ---- .2975 +.0125 .2850 375 ---- ---- ---- ---- .3170 +.0115 .3055 380 ---- ---- ---- ---- .3375 +.0110 .3265 385 ---- ---- ---- ---- .3590 +.0105 .3485 390 ---- ---- ---- ---- .3810 +.0095 .3715 395 ---- ---- ---- ---- .4035 +.0085 .3950 400 ---- ---- ---- ---- .4270 +.0075 .4195 405 ---- ---- ---- ---- .4515 +.0070 .4445 410 ---- ---- ---- ---- .4765 +.0060 .4705 415 ---- ---- ---- ---- .5025 +.0050 .4975 420 ---- ---- ---- ---- .5295 +.0045 .5250 425 ---- ---- ---- ---- .5570 +.0035 .5535 430 ---- ---- ---- ---- .5850 +.0020 .5830 435 ---- ---- ---- ---- .6145 +.0015 .6130 440 ---- ---- ---- ---- .6440 +.0005 .6435 445 ---- ---- ---- ---- .6745 -.0005 .6750 450 ---- ---- ---- ---- .7060 -.0015 .7075 455 ---- ---- ---- ---- .7375 -.0025 .7400 460 ---- ---- ---- ---- .7705 -.0030 .7735 465 ---- ---- ---- ---- .8035 -.0045 .8080 470 ---- ---- ---- ---- .8375 -.0050 .8425 475 ---- ---- ---- ---- .8720 -.0060 .8780 480 ---- ---- ---- ---- .9070 -.0070 .9140 485 ---- ---- ---- ---- .9430 -.0075 .9505 490 ---- ---- ---- ---- .9790 -.0085 .9875 495 ---- ---- ---- ---- 1.0160 -.0095 1.0255 500 ---- ---- ---- ---- 1.0535 -.0100 1.0635 505 ---- ---- ---- ---- 1.0910 -.0110 1.1020 510 ---- ---- ---- ---- 1.1295 -.0115 1.1410 515 ---- ---- ---- ---- 1.1685 -.0120 1.1805 520 ---- ---- ---- ---- 1.2075 -.0125 1.2200 525 ---- ---- ---- ---- 1.2475 -.0130 1.2605 550 ---- ---- ---- ---- 1.4525 -.0145 1.4670 575 ---- ---- ---- ---- 1.6660 -.0155 1.6815 600 ---- ---- ---- ---- 1.8880 -.0140 1.9020 625 ---- ---- ---- ---- 2.1160 -.0125 2.1285 650 ---- ---- ---- ---- 2.3505 -.0085 2.3590 675 ---- ---- ---- ---- 2.5905 -.0035 2.5940 700 ---- ---- ---- ---- 2.8355 +.0035 2.8320 725 ---- ---- ---- ---- 3.0845 +.0115 3.0730 750 ---- ---- ---- ---- 3.3345 +.0185 3.3160 775 ---- ---- ---- ---- 3.5845 +.0225 3.5620 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 UNCH .0005 175 ---- ---- ---- ---- .0025 +.0015 .0010 200 ---- ---- ---- ---- .0070 +.0030 .0040 225 ---- ---- ---- ---- .0170 +.0055 .0115 230 ---- ---- ---- ---- .0200 +.0065 .0135 235 ---- ---- ---- ---- .0230 +.0070 .0160 240 ---- ---- ---- ---- .0265 +.0075 .0190 245 ---- ---- ---- ---- .0305 +.0080 .0225 250 ---- ---- ---- ---- .0350 +.0090 .0260 255 ---- ---- ---- ---- .0395 +.0090 .0305 260 ---- ---- ---- ---- .0445 +.0095 .0350 265 ---- ---- ---- ---- .0505 +.0105 .0400 270 ---- ---- ---- ---- .0565 +.0105 .0460 275 ---- ---- ---- ---- .0630 +.0110 .0520 280 ---- ---- ---- ---- .0705 +.0115 .0590 285 ---- ---- ---- ---- .0780 +.0115 .0665 290 ---- ---- ---- ---- .0865 +.0120 .0745 295 ---- ---- ---- ---- .0955 +.0125 .0830 300 ---- ---- ---- ---- .1050 +.0125 .0925 305 ---- ---- ---- ---- .1155 +.0130 .1025 310 ---- ---- ---- ---- .1260 +.0125 .1135 315 ---- ---- ---- ---- .1375 +.0125 .1250 320 ---- ---- ---- ---- .1500 +.0130 .1370 325 ---- ---- ---- ---- .1625 +.0125 .1500 330 ---- ---- ---- ---- .1760 +.0120 .1640 335 ---- ---- ---- ---- .1905 +.0120 .1785 340 ---- ---- ---- ---- .2050 +.0115 .1935 345 ---- ---- ---- ---- .2210 +.0115 .2095 350 ---- ---- ---- ---- .2370 +.0105 .2265 355 ---- ---- ---- ---- .2540 +.0100 .2440 360 ---- ---- ---- ---- .2720 +.0100 .2620 365 ---- ---- ---- ---- .2905 +.0090 .2815 370 ---- ---- ---- ---- .3095 +.0085 .3010 375 ---- ---- ---- ---- .3295 +.0075 .3220 380 ---- ---- ---- ---- .3505 +.0070 .3435 385 ---- ---- ---- ---- .3720 +.0065 .3655 390 ---- ---- ---- ---- .3940 +.0055 .3885 395 ---- ---- ---- ---- .4170 +.0045 .4125 400 ---- ---- ---- ---- .4410 +.0040 .4370 405 ---- ---- ---- ---- .4655 +.0030 .4625 410 ---- ---- ---- ---- .4905 +.0020 .4885 415 ---- ---- ---- ---- .5170 +.0015 .5155 420 ---- ---- ---- ---- .5435 +.0005 .5430 425 ---- ---- ---- ---- .5710 -.0010 .5720 430 ---- ---- ---- ---- .5995 -.0015 .6010 435 ---- ---- ---- ---- .6285 -.0025 .6310 440 ---- ---- ---- ---- .6585 -.0035 .6620 445 ---- ---- ---- ---- .6890 -.0045 .6935 450 ---- ---- ---- ---- .7200 -.0055 .7255 455 ---- ---- ---- ---- .7520 -.0065 .7585 460 ---- ---- ---- ---- .7845 -.0070 .7915 465 ---- ---- ---- ---- .8175 -.0085 .8260 470 ---- ---- ---- ---- .8510 -.0095 .8605 475 ---- ---- ---- ---- .8855 -.0105 .8960 480 ---- ---- ---- ---- .9205 -.0110 .9315 485 ---- ---- ---- ---- .9560 -.0120 .9680 490 ---- ---- ---- ---- .9920 -.0130 1.0050 495 ---- ---- ---- ---- 1.0285 -.0140 1.0425 500 ---- ---- ---- ---- 1.0660 -.0140 1.0800 505 ---- ---- ---- ---- 1.1035 -.0150 1.1185 510 ---- ---- ---- ---- 1.1415 -.0160 1.1575 515 ---- ---- ---- ---- 1.1800 -.0165 1.1965 520 ---- ---- ---- ---- 1.2190 -.0175 1.2365 525 ---- ---- ---- ---- 1.2585 -.0180 1.2765 550 ---- ---- ---- ---- 1.4620 -.0200 1.4820 575 ---- ---- ---- ---- 1.6745 -.0205 1.6950 600 ---- ---- ---- ---- 1.8945 -.0200 1.9145 625 ---- ---- ---- ---- 2.1215 -.0175 2.1390 650 ---- ---- ---- ---- 2.3545 -.0140 2.3685 675 ---- ---- ---- ---- 2.5930 -.0090 2.6020 700 ---- ---- ---- ---- 2.8365 -.0020 2.8385 725 ---- ---- ---- ---- 3.0845 +.0065 3.0780 750 ---- ---- ---- ---- 3.3345 +.0140 3.3205 775 ---- ---- ---- ---- 3.5845 +.0200 3.5645 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 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0035 +.0020 .0015 200 ---- ---- ---- ---- .0090 +.0040 .0050 225 ---- ---- ---- ---- .0205 +.0070 .0135 230 ---- ---- ---- ---- .0235 +.0070 .0165 235 ---- ---- ---- ---- .0275 +.0080 .0195 240 ---- ---- ---- ---- .0315 +.0090 .0225 245 ---- ---- ---- ---- .0355 +.0090 .0265 250 ---- ---- ---- ---- .0405 +.0100 .0305 255 ---- ---- ---- ---- .0455 +.0105 .0350 260 ---- ---- ---- ---- .0515 +.0115 .0400 265 ---- ---- ---- ---- .0575 +.0115 .0460 270 ---- ---- ---- ---- .0645 +.0125 .0520 275 ---- ---- ---- ---- .0715 +.0130 .0585 280 ---- ---- ---- ---- .0795 +.0135 .0660 285 ---- ---- ---- ---- .0875 +.0135 .0740 290 ---- ---- ---- ---- .0965 +.0140 .0825 295 ---- ---- ---- ---- .1060 +.0145 .0915 300 ---- ---- ---- ---- .1160 +.0145 .1015 305 ---- ---- ---- ---- .1270 +.0150 .1120 310 ---- ---- ---- ---- .1385 +.0150 .1235 315 ---- ---- ---- ---- .1505 +.0150 .1355 320 ---- ---- ---- ---- .1630 +.0150 .1480 325 ---- ---- ---- ---- .1765 +.0150 .1615 330 ---- ---- ---- ---- .1905 +.0150 .1755 335 ---- ---- ---- ---- .2050 +.0145 .1905 340 ---- ---- ---- ---- .2205 +.0145 .2060 345 ---- ---- ---- ---- .2365 +.0140 .2225 350 ---- ---- ---- ---- .2535 +.0140 .2395 355 ---- ---- ---- ---- .2710 +.0135 .2575 360 ---- ---- ---- ---- .2890 +.0125 .2765 365 ---- ---- ---- ---- .3080 +.0125 .2955 370 ---- ---- ---- ---- .3275 +.0115 .3160 375 ---- ---- ---- ---- .3480 +.0110 .3370 380 ---- ---- ---- ---- .3690 +.0105 .3585 385 ---- ---- ---- ---- .3910 +.0100 .3810 390 ---- ---- ---- ---- .4135 +.0090 .4045 395 ---- ---- ---- ---- .4365 +.0080 .4285 400 ---- ---- ---- ---- .4605 +.0075 .4530 405 ---- ---- ---- ---- .4850 +.0065 .4785 410 ---- ---- ---- ---- .5105 +.0055 .5050 415 ---- ---- ---- ---- .5365 +.0045 .5320 420 ---- ---- ---- ---- .5635 +.0035 .5600 425 ---- ---- ---- ---- .5910 +.0025 .5885 430 ---- ---- ---- ---- .6195 +.0015 .6180 435 ---- ---- ---- ---- .6485 +.0005 .6480 440 ---- ---- ---- ---- .6780 -.0010 .6790 445 ---- ---- ---- ---- .7085 -.0020 .7105 450 ---- ---- ---- ---- .7395 -.0030 .7425 455 ---- ---- ---- ---- .7715 -.0040 .7755 460 ---- ---- ---- ---- .8035 -.0055 .8090 465 ---- ---- ---- ---- .8365 -.0065 .8430 470 ---- ---- ---- ---- .8700 -.0075 .8775 475 ---- ---- ---- ---- .9040 -.0090 .9130 480 ---- ---- ---- ---- .9390 -.0100 .9490 485 ---- ---- ---- ---- .9740 -.0110 .9850 490 ---- ---- ---- ---- 1.0100 -.0120 1.0220 495 ---- ---- ---- ---- 1.0460 -.0135 1.0595 500 ---- ---- ---- ---- 1.0830 -.0140 1.0970 505 ---- ---- ---- ---- 1.1205 -.0150 1.1355 510 ---- ---- ---- ---- 1.1580 -.0160 1.1740 515 ---- ---- ---- ---- 1.1965 -.0165 1.2130 520 ---- ---- ---- ---- 1.2350 -.0175 1.2525 525 ---- ---- ---- ---- 1.2745 -.0180 1.2925 550 ---- ---- ---- ---- 1.4760 -.0215 1.4975 575 ---- ---- ---- ---- 1.6870 -.0225 1.7095 600 ---- ---- ---- ---- 1.9060 -.0220 1.9280 625 ---- ---- ---- ---- 2.1310 -.0210 2.1520 650 ---- ---- ---- ---- 2.3625 -.0180 2.3805 675 ---- ---- ---- ---- 2.6000 -.0130 2.6130 700 ---- ---- ---- ---- 2.8420 -.0065 2.8485 725 ---- ---- ---- ---- 3.0885 +.0015 3.0870 750 ---- ---- ---- ---- 3.3385 +.0100 3.3285 775 ---- ---- ---- ---- 3.5885 +.0165 3.5720 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 ---- ---- ---- ---- .0015 +.0010 .0005 175 ---- ---- ---- ---- .0050 +.0030 .0020 200 ---- ---- ---- ---- .0120 +.0055 .0065 225 ---- ---- ---- ---- .0255 +.0090 .0165 230 ---- ---- ---- ---- .0290 +.0095 .0195 235 ---- ---- ---- ---- .0335 +.0105 .0230 240 ---- ---- ---- ---- .0380 +.0115 .0265 245 ---- ---- ---- ---- .0425 +.0120 .0305 250 ---- ---- ---- ---- .0480 +.0125 .0355 255 ---- ---- ---- ---- .0540 +.0135 .0405 260 ---- ---- ---- ---- .0600 +.0140 .0460 265 ---- ---- ---- ---- .0670 +.0150 .0520 270 ---- ---- ---- ---- .0740 +.0150 .0590 275 ---- ---- ---- ---- .0820 +.0160 .0660 280 ---- ---- ---- ---- .0900 +.0160 .0740 285 ---- ---- ---- ---- .0990 +.0165 .0825 290 ---- ---- ---- ---- .1085 +.0170 .0915 295 ---- ---- ---- ---- .1185 +.0170 .1015 300 ---- ---- ---- ---- .1290 +.0170 .1120 305 ---- ---- ---- ---- .1405 +.0175 .1230 310 ---- ---- ---- ---- .1520 +.0170 .1350 315 ---- ---- ---- ---- .1645 +.0170 .1475 320 ---- ---- ---- ---- .1780 +.0170 .1610 325 ---- ---- ---- ---- .1915 +.0165 .1750 330 ---- ---- ---- ---- .2060 +.0165 .1895 335 ---- ---- ---- ---- .2210 +.0160 .2050 340 ---- ---- ---- ---- .2365 +.0155 .2210 345 ---- ---- ---- ---- .2530 +.0150 .2380 350 ---- ---- ---- ---- .2700 +.0140 .2560 355 ---- ---- ---- ---- .2880 +.0140 .2740 360 ---- ---- ---- ---- .3060 +.0125 .2935 365 ---- ---- ---- ---- .3250 +.0120 .3130 370 ---- ---- ---- ---- .3450 +.0115 .3335 375 ---- ---- ---- ---- .3655 +.0105 .3550 380 ---- ---- ---- ---- .3865 +.0095 .3770 385 ---- ---- ---- ---- .4085 +.0085 .4000 390 ---- ---- ---- ---- .4310 +.0075 .4235 395 ---- ---- ---- ---- .4540 +.0060 .4480 400 ---- ---- ---- ---- .4780 +.0055 .4725 405 ---- ---- ---- ---- .5025 +.0040 .4985 410 ---- ---- ---- ---- .5280 +.0030 .5250 415 ---- ---- ---- ---- .5540 +.0020 .5520 420 ---- ---- ---- ---- .5810 +.0010 .5800 425 ---- ---- ---- ---- .6085 UNCH .6085 430 ---- ---- ---- ---- .6365 -.0010 .6375 435 ---- ---- ---- ---- .6655 -.0020 .6675 440 ---- ---- ---- ---- .6950 -.0030 .6980 445 ---- ---- ---- ---- .7255 -.0035 .7290 450 ---- ---- ---- ---- .7565 -.0045 .7610 455 ---- ---- ---- ---- .7880 -.0055 .7935 460 ---- ---- ---- ---- .8200 -.0065 .8265 465 ---- ---- ---- ---- .8530 -.0070 .8600 470 ---- ---- ---- ---- .8860 -.0080 .8940 475 ---- ---- ---- ---- .9200 -.0090 .9290 480 ---- ---- ---- ---- .9545 -.0095 .9640 485 ---- ---- ---- ---- .9895 -.0100 .9995 490 ---- ---- ---- ---- 1.0255 -.0105 1.0360 495 ---- ---- ---- ---- 1.0615 -.0110 1.0725 500 ---- ---- ---- ---- 1.0980 -.0120 1.1100 505 ---- ---- ---- ---- 1.1350 -.0125 1.1475 510 ---- ---- ---- ---- 1.1725 -.0130 1.1855 515 ---- ---- ---- ---- 1.2110 -.0130 1.2240 520 ---- ---- ---- ---- 1.2495 -.0135 1.2630 525 ---- ---- ---- ---- 1.2880 -.0140 1.3020 550 ---- ---- ---- ---- 1.4890 -.0150 1.5040 575 ---- ---- ---- ---- 1.6985 -.0150 1.7135 600 ---- ---- ---- ---- 1.9155 -.0145 1.9300 625 ---- ---- ---- ---- 2.1395 -.0125 2.1520 650 ---- ---- ---- ---- 2.3690 -.0095 2.3785 675 ---- ---- ---- ---- 2.6045 -.0055 2.6100 700 ---- ---- ---- ---- 2.8445 -.0005 2.8450 725 ---- ---- ---- ---- 3.0895 +.0060 3.0835 750 ---- ---- ---- ---- 3.3385 +.0140 3.3245 775 ---- ---- ---- ---- 3.5885 +.0200 3.5685 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 ---- ---- ---- ---- .0020 +.0015 .0005 175 ---- ---- ---- ---- .0060 +.0035 .0025 200 ---- ---- ---- ---- .0140 +.0060 .0080 225 ---- ---- ---- ---- .0290 +.0095 .0195 250 ---- ---- ---- ---- .0535 +.0135 .0400 260 ---- ---- ---- ---- .0660 +.0140 .0520 265 ---- ---- ---- ---- .0735 +.0150 .0585 270 ---- ---- ---- ---- .0810 +.0155 .0655 275 ---- ---- ---- ---- .0895 +.0160 .0735 280 ---- ---- ---- ---- .0980 +.0160 .0820 285 ---- ---- ---- ---- .1075 +.0165 .0910 290 ---- ---- ---- ---- .1175 +.0170 .1005 295 ---- ---- ---- ---- .1275 +.0165 .1110 300 ---- ---- ---- ---- .1390 +.0170 .1220 305 ---- ---- ---- ---- .1505 +.0170 .1335 310 ---- ---- ---- ---- .1630 +.0170 .1460 315 ---- ---- ---- ---- .1755 +.0165 .1590 320 ---- ---- ---- ---- .1890 +.0160 .1730 325 ---- ---- ---- ---- .2035 +.0160 .1875 330 ---- ---- ---- ---- .2180 +.0155 .2025 335 ---- ---- ---- ---- .2335 +.0150 .2185 340 ---- ---- ---- ---- .2495 +.0140 .2355 345 ---- ---- ---- ---- .2665 +.0140 .2525 350 ---- ---- ---- ---- .2840 +.0135 .2705 355 ---- ---- ---- ---- .3020 +.0125 .2895 360 ---- ---- ---- ---- .3205 +.0115 .3090 365 ---- ---- ---- ---- .3400 +.0105 .3295 370 ---- ---- ---- ---- .3600 +.0095 .3505 375 ---- ---- ---- ---- .3805 +.0085 .3720 380 ---- ---- ---- ---- .4020 +.0075 .3945 385 ---- ---- ---- ---- .4240 +.0065 .4175 390 ---- ---- ---- ---- .4470 +.0055 .4415 395 ---- ---- ---- ---- .4705 +.0045 .4660 400 ---- ---- ---- ---- .4945 +.0035 .4910 405 ---- ---- ---- ---- .5195 +.0025 .5170 410 ---- ---- ---- ---- .5450 +.0010 .5440 415 ---- ---- ---- ---- .5710 UNCH .5710 420 ---- ---- ---- ---- .5980 -.0010 .5990 425 ---- ---- ---- ---- .6255 -.0025 .6280 430 ---- ---- ---- ---- .6540 -.0030 .6570 435 ---- ---- ---- ---- .6830 -.0040 .6870 440 ---- ---- ---- ---- .7125 -.0055 .7180 445 ---- ---- ---- ---- .7430 -.0060 .7490 450 ---- ---- ---- ---- .7740 -.0070 .7810 455 ---- ---- ---- ---- .8055 -.0080 .8135 460 ---- ---- ---- ---- .8375 -.0090 .8465 465 ---- ---- ---- ---- .8705 -.0095 .8800 470 ---- ---- ---- ---- .9040 -.0105 .9145 475 ---- ---- ---- ---- .9380 -.0110 .9490 480 ---- ---- ---- ---- .9725 -.0120 .9845 485 ---- ---- ---- ---- 1.0075 -.0125 1.0200 490 ---- ---- ---- ---- 1.0430 -.0130 1.0560 495 ---- ---- ---- ---- 1.0790 -.0140 1.0930 500 ---- ---- ---- ---- 1.1155 -.0145 1.1300 505 ---- ---- ---- ---- 1.1525 -.0150 1.1675 510 ---- ---- ---- ---- 1.1900 -.0155 1.2055 515 ---- ---- ---- ---- 1.2280 -.0160 1.2440 520 ---- ---- ---- ---- 1.2665 -.0160 1.2825 525 ---- ---- ---- ---- 1.3050 -.0170 1.3220 550 ---- ---- ---- ---- 1.5050 -.0180 1.5230 575 ---- ---- ---- ---- 1.7140 -.0180 1.7320 600 ---- ---- ---- ---- 1.9300 -.0175 1.9475 625 ---- ---- ---- ---- 2.1530 -.0155 2.1685 650 ---- ---- ---- ---- 2.3820 -.0130 2.3950 675 ---- ---- ---- ---- 2.6165 -.0085 2.6250 700 ---- ---- ---- ---- 2.8555 -.0035 2.8590 725 ---- ---- ---- ---- 3.0995 +.0030 3.0965 750 ---- ---- ---- ---- 3.3475 +.0105 3.3370 775 ---- ---- ---- ---- 3.5975 +.0175 3.5800 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 +.0010 .0010 175 ---- ---- ---- ---- .0065 +.0030 .0035 200 ---- ---- ---- ---- .0155 +.0060 .0095 225 ---- ---- ---- ---- .0315 +.0090 .0225 250 ---- ---- ---- ---- .0575 +.0120 .0455 275 ---- ---- ---- ---- .0955 +.0145 .0810 280 ---- ---- ---- ---- .1045 +.0145 .0900 285 ---- ---- ---- ---- .1145 +.0150 .0995 290 ---- ---- ---- ---- .1250 +.0155 .1095 295 ---- ---- ---- ---- .1360 +.0155 .1205 300 ---- ---- ---- ---- .1475 +.0155 .1320 305 ---- ---- ---- ---- .1595 +.0155 .1440 310 ---- ---- ---- ---- .1725 +.0155 .1570 315 ---- ---- ---- ---- .1855 +.0150 .1705 320 ---- ---- ---- ---- .1995 +.0145 .1850 325 ---- ---- ---- ---- .2145 +.0150 .1995 330 ---- ---- ---- ---- .2295 +.0140 .2155 335 ---- ---- ---- ---- .2455 +.0140 .2315 340 ---- ---- ---- ---- .2620 +.0135 .2485 345 ---- ---- ---- ---- .2795 +.0130 .2665 350 ---- ---- ---- ---- .2975 +.0125 .2850 355 ---- ---- ---- ---- .3160 +.0120 .3040 360 ---- ---- ---- ---- .3350 +.0110 .3240 365 ---- ---- ---- ---- .3550 +.0105 .3445 370 ---- ---- ---- ---- .3755 +.0100 .3655 375 ---- ---- ---- ---- .3965 +.0090 .3875 380 ---- ---- ---- ---- .4185 +.0080 .4105 385 ---- ---- ---- ---- .4410 +.0075 .4335 390 ---- ---- ---- ---- .4640 +.0065 .4575 395 ---- ---- ---- ---- .4880 +.0055 .4825 400 ---- ---- ---- ---- .5125 +.0045 .5080 405 ---- ---- ---- ---- .5375 +.0035 .5340 410 ---- ---- ---- ---- .5635 +.0030 .5605 415 ---- ---- ---- ---- .5900 +.0020 .5880 420 ---- ---- ---- ---- .6170 +.0010 .6160 425 ---- ---- ---- ---- .6450 UNCH .6450 430 ---- ---- ---- ---- .6735 -.0010 .6745 435 ---- ---- ---- ---- .7025 -.0020 .7045 440 ---- ---- ---- ---- .7320 -.0030 .7350 445 ---- ---- ---- ---- .7625 -.0040 .7665 450 ---- ---- ---- ---- .7935 -.0045 .7980 455 ---- ---- ---- ---- .8250 -.0055 .8305 460 ---- ---- ---- ---- .8570 -.0065 .8635 465 ---- ---- ---- ---- .8900 -.0070 .8970 470 ---- ---- ---- ---- .9230 -.0085 .9315 475 ---- ---- ---- ---- .9570 -.0090 .9660 480 ---- ---- ---- ---- .9910 -.0100 1.0010 485 ---- ---- ---- ---- 1.0260 -.0105 1.0365 490 ---- ---- ---- ---- 1.0615 -.0110 1.0725 495 ---- ---- ---- ---- 1.0970 -.0125 1.1095 500 ---- ---- ---- ---- 1.1335 -.0130 1.1465 505 ---- ---- ---- ---- 1.1705 -.0130 1.1835 510 ---- ---- ---- ---- 1.2075 -.0140 1.2215 515 ---- ---- ---- ---- 1.2450 -.0145 1.2595 520 ---- ---- ---- ---- 1.2830 -.0155 1.2985 525 ---- ---- ---- ---- 1.3215 -.0160 1.3375 550 ---- ---- ---- ---- 1.5200 -.0175 1.5375 575 ---- ---- ---- ---- 1.7270 -.0185 1.7455 600 ---- ---- ---- ---- 1.9410 -.0190 1.9600 625 ---- ---- ---- ---- 2.1620 -.0180 2.1800 650 ---- ---- ---- ---- 2.3890 -.0155 2.4045 675 ---- ---- ---- ---- 2.6215 -.0125 2.6340 700 ---- ---- ---- ---- 2.8590 -.0075 2.8665 725 ---- ---- ---- ---- 3.1010 -.0020 3.1030 750 ---- ---- ---- ---- 3.3475 +.0055 3.3420 775 ---- ---- ---- ---- 3.5975 +.0135 3.5840 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0025 +.0015 .0010 175 ---- ---- ---- ---- .0075 +.0035 .0040 200 ---- ---- ---- ---- .0175 +.0060 .0115 225 ---- ---- ---- ---- .0350 +.0090 .0260 250 ---- ---- ---- ---- .0630 +.0125 .0505 275 ---- ---- ---- ---- .1025 +.0140 .0885 300 ---- ---- ---- ---- .1565 +.0155 .1410 305 ---- ---- ---- ---- .1690 +.0155 .1535 310 ---- ---- ---- ---- .1820 +.0150 .1670 315 ---- ---- ---- ---- .1960 +.0150 .1810 320 ---- ---- ---- ---- .2100 +.0145 .1955 325 ---- ---- ---- ---- .2250 +.0145 .2105 330 ---- ---- ---- ---- .2410 +.0145 .2265 335 ---- ---- ---- ---- .2570 +.0135 .2435 340 ---- ---- ---- ---- .2740 +.0135 .2605 345 ---- ---- ---- ---- .2915 +.0130 .2785 350 ---- ---- ---- ---- .3095 +.0120 .2975 355 ---- ---- ---- ---- .3285 +.0120 .3165 360 ---- ---- ---- ---- .3480 +.0110 .3370 365 ---- ---- ---- ---- .3680 +.0105 .3575 370 ---- ---- ---- ---- .3885 +.0095 .3790 375 ---- ---- ---- ---- .4100 +.0090 .4010 380 ---- ---- ---- ---- .4320 +.0080 .4240 385 ---- ---- ---- ---- .4545 +.0070 .4475 390 ---- ---- ---- ---- .4780 +.0065 .4715 395 ---- ---- ---- ---- .5020 +.0055 .4965 400 ---- ---- ---- ---- .5265 +.0045 .5220 405 ---- ---- ---- ---- .5515 +.0035 .5480 410 ---- ---- ---- ---- .5775 +.0025 .5750 415 ---- ---- ---- ---- .6040 +.0015 .6025 420 ---- ---- ---- ---- .6310 +.0005 .6305 425 ---- ---- ---- ---- .6590 -.0005 .6595 430 ---- ---- ---- ---- .6875 -.0015 .6890 435 ---- ---- ---- ---- .7165 -.0025 .7190 440 ---- ---- ---- ---- .7460 -.0040 .7500 445 ---- ---- ---- ---- .7765 -.0045 .7810 450 ---- ---- ---- ---- .8070 -.0060 .8130 455 ---- ---- ---- ---- .8385 -.0070 .8455 460 ---- ---- ---- ---- .8705 -.0080 .8785 465 ---- ---- ---- ---- .9030 -.0090 .9120 470 ---- ---- ---- ---- .9360 -.0100 .9460 475 ---- ---- ---- ---- .9695 -.0115 .9810 480 ---- ---- ---- ---- 1.0040 -.0120 1.0160 485 ---- ---- ---- ---- 1.0385 -.0130 1.0515 490 ---- ---- ---- ---- 1.0735 -.0140 1.0875 495 ---- ---- ---- ---- 1.1090 -.0150 1.1240 500 ---- ---- ---- ---- 1.1450 -.0160 1.1610 505 ---- ---- ---- ---- 1.1815 -.0170 1.1985 510 ---- ---- ---- ---- 1.2185 -.0175 1.2360 515 ---- ---- ---- ---- 1.2560 -.0185 1.2745 520 ---- ---- ---- ---- 1.2940 -.0190 1.3130 525 ---- ---- ---- ---- 1.3320 -.0200 1.3520 550 ---- ---- ---- ---- 1.5290 -.0225 1.5515 575 ---- ---- ---- ---- 1.7350 -.0240 1.7590 600 ---- ---- ---- ---- 1.9480 -.0245 1.9725 625 ---- ---- ---- ---- 2.1680 -.0240 2.1920 650 ---- ---- ---- ---- 2.3940 -.0220 2.4160 675 ---- ---- ---- ---- 2.6250 -.0190 2.6440 700 ---- ---- ---- ---- 2.8615 -.0145 2.8760 725 ---- ---- ---- ---- 3.1025 -.0085 3.1110 750 ---- ---- ---- ---- 3.3480 -.0010 3.3490 775 ---- ---- ---- ---- 3.5975 +.0080 3.5895 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1973 6021 62803 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 103.00 +16.00 87.00 50 73000 ---- ---- ---- ---- 73.00 +16.00 57.00 10 80000 ---- ---- ---- ---- 3.00 +2.75 .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 ---- ---- ---- ---- 3.25 -2.25 5.50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 261.25 +25.00 236.25 50 73000 ---- ---- ---- ---- 231.25 +25.00 206.25 10 80000 ---- ---- ---- ---- 161.50 +24.25 137.25 75 85000 ---- ---- ---- ---- 111.75 +21.75 90.00 150 90000 ---- ---- ---- ---- 62.00 +14.50 47.50 75 92000 ---- ---- ---- ---- 42.00 +8.75 33.25 125 95000 ---- ---- ---- ---- 12.75 -4.75 17.50 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 5.50 +3.75 1.75 25 25 73000 ---- ---- ---- ---- 264.75 +41.75 223.00 10 81000 ---- ---- ---- ---- 189.75 +42.00 147.75 25 85000 ---- ---- ---- ---- 153.75 +41.00 112.75 25 100 90000 ---- ---- ---- ---- 111.00 +37.00 74.00 25 95000 ---- ---- ---- ---- 72.00 +28.00 44.00 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 9.00 +5.50 3.50 25 25 73000 ---- ---- ---- ---- 257.75 +55.00 202.75 10 81000 ---- ---- ---- ---- 185.50 +53.00 132.50 25 85000 ---- ---- ---- ---- 151.25 +50.25 101.00 25 100 90000 ---- ---- ---- ---- 110.50 +44.00 66.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 11.50 +8.00 3.50 25 25 81000 ---- ---- ---- ---- 172.50 +54.50 118.00 25 85000 ---- ---- ---- ---- 139.50 +50.25 89.25 25 100 90000 ---- ---- ---- ---- 100.75 +41.50 59.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 212.75 ---- ---- 85000 ---- ---- ---- ---- 112.75 +41.25 71.50 175 90000 ---- ---- ---- ---- 77.75 +31.25 46.50 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 101.25 +37.25 64.00 175 90000 ---- ---- ---- ---- 72.50 +31.25 41.25 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 99.25 +36.00 63.25 175 90000 ---- ---- ---- ---- 72.25 +30.25 42.00 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 75.50 +13.75 61.75 50 90000 ---- ---- ---- ---- 53.00 +11.25 41.75 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 76.50 +13.50 63.00 50 90000 ---- ---- ---- ---- 54.75 +11.25 43.50 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 80.75 +23.75 57.00 50 90000 ---- ---- ---- ---- 59.25 +19.75 39.50 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 2990 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 100 76000 ---- ---- ---- ---- .25 UNCH .25 25 77500 ---- ---- ---- ---- .25 UNCH .25 250 88000 ---- ---- ---- ---- 77.00 -16.00 93.00 25 89000 ---- ---- ---- ---- 87.00 -16.00 103.00 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 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 150 76000 ---- ---- ---- ---- .25 UNCH .25 25 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 -.50 .75 100 85000 ---- ---- ---- ---- .25 -3.00 3.25 100 88000 ---- ---- ---- ---- .25 -6.50 6.75 25 89000 ---- ---- ---- ---- .25 -8.25 8.50 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- .75 +.50 .25 75 68500 ---- ---- ---- ---- .75 +.50 .25 25 70000 ---- ---- ---- ---- 1.00 +.75 .25 400 73000 ---- ---- ---- ---- 1.75 +1.00 .75 100 74000 ---- ---- ---- ---- 2.25 +1.25 1.00 50 75000 ---- ---- ---- ---- 2.50 +1.25 1.25 100 77000 ---- ---- ---- ---- 3.50 +1.50 2.00 150 80000 ---- ---- ---- ---- 5.25 +1.25 4.00 100 85000 ---- ---- ---- ---- 9.75 UNCH 9.75 75 75 88000 ---- ---- ---- ---- 13.75 -1.75 15.50 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 2.50 +1.25 1.25 75 68500 ---- ---- ---- ---- 2.75 +1.25 1.50 25 70000 ---- ---- ---- ---- 3.50 +1.50 2.00 450 73000 ---- ---- ---- ---- 5.00 +1.50 3.50 100 74000 ---- ---- ---- ---- 5.75 +1.75 4.00 50 75000 ---- ---- ---- ---- 6.25 +1.25 5.00 50 80000 ---- ---- ---- ---- 10.75 +.25 10.50 100 85000 ---- ---- ---- ---- 17.00 -3.00 20.00 75 75 88000 ---- ---- ---- ---- 21.75 -6.50 28.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 5.75 +2.75 3.00 75 68500 ---- ---- ---- ---- 6.25 +3.00 3.25 25 70000 ---- ---- ---- ---- 7.25 +3.00 4.25 300 73000 ---- ---- ---- ---- 9.75 +2.75 7.00 100 74000 ---- ---- ---- ---- 10.75 +2.75 8.00 50 75000 ---- ---- ---- ---- 11.75 +2.50 9.25 50 80000 ---- ---- ---- ---- 17.75 +.25 17.50 100 85000 ---- ---- ---- ---- 25.50 -4.75 30.25 75 75 88000 ---- ---- ---- ---- 31.25 -9.50 40.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 11.75 +5.75 6.00 100 73000 ---- ---- ---- ---- 15.00 ---- ---- 74000 ---- ---- ---- ---- 16.00 +4.75 11.25 100 75000 ---- ---- ---- ---- 17.25 +4.25 13.00 225 88000 ---- ---- ---- ---- 40.00 -15.75 55.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 6.00 -3.75 9.75 100 74000 ---- ---- ---- ---- 10.75 -6.50 17.25 100 75000 ---- ---- ---- ---- 12.50 -7.00 19.50 225 88000 ---- ---- ---- ---- 49.25 -19.75 69.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 9.25 -4.75 14.00 100 74000 ---- ---- ---- ---- 15.25 -7.50 22.75 100 75000 ---- ---- ---- ---- 17.25 -8.00 25.25 225 88000 ---- ---- ---- ---- 58.25 -20.75 79.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 16.50 -1.50 18.00 100 74000 ---- ---- ---- ---- 25.50 -2.25 27.75 100 75000 ---- ---- ---- ---- 28.25 -2.50 30.75 75 88000 ---- ---- ---- ---- 80.75 -7.00 87.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 20.00 -1.50 21.50 100 74000 ---- ---- ---- ---- 29.75 -2.50 32.25 100 75000 ---- ---- ---- ---- 32.75 -2.75 35.50 75 88000 ---- ---- ---- ---- 87.00 -7.00 94.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 23.00 -5.25 28.25 100 74000 ---- ---- ---- ---- 33.25 -7.50 40.75 100 75000 ---- ---- ---- ---- 36.50 -7.75 44.25 75 88000 ---- ---- ---- ---- 91.25 -16.75 108.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 225 7100 M1S MAR23 Silver Weekly Monday Option - Week 1 CALL 1675 ---- ---- ---- ---- 5.066 -.211 5.277 1700 ---- ---- ---- ---- 4.816 -.211 5.027 1725 ---- ---- ---- ---- 4.566 -.211 4.777 1750 ---- ---- ---- ---- 4.316 -.211 4.527 1775 ---- ---- ---- ---- 4.066 -.211 4.277 1800 ---- ---- ---- ---- 3.816 -.211 4.027 1825 ---- ---- ---- ---- 3.566 -.211 3.777 1850 ---- ---- ---- ---- 3.316 -.211 3.527 1875 ---- ---- ---- ---- 3.067 -.211 3.278 1900 ---- ---- ---- ---- 2.818 -.211 3.029 1925 ---- ---- ---- ---- 2.570 -.211 2.781 1950 ---- ---- ---- ---- 2.323 -.211 2.534 1975 ---- ---- ---- ---- 2.077 -.212 2.289 2000 ---- ---- 1.620A 1.620A 1.835 -.211 2.046 2025 ---- 1.876B 1.384A 1.384A 1.596 -.210 1.806 2050 ---- 1.648B 1.155A 1.155A 1.362 -.208 1.570 2075 ---- 1.416B .939A .939A 1.136 -.205 1.341 2080 ---- ---- .977A .977A 1.092 -.204 1.296 2085 ---- ---- .937A .937A 1.049 -.202 1.251 2090 ---- 1.209B .898A .898A 1.006 -.201 1.207 2095 ---- 1.165B .859A .859A .964 -.200 1.164 2100 ---- 1.189B .743A .743A .923 -.197 1.120 2105 ---- ---- .786A .786A .882 -.196 1.078 2110 ---- ---- .750A .750A .842 -.194 1.036 2115 ---- ---- .716A .716A .802 -.192 .994 2120 ---- ---- .599A .599A .764 -.190 .954 2125 ---- .977B .568A .568A .726 -.188 .914 2130 ---- ---- .538A .538A .689 -.185 .874 2135 ---- ---- .508A .508A .653 -.183 .836 8 2140 ---- ---- .475A .475A .618 -.180 .798 2145 ---- ---- .446A .446A .584 -.177 .761 2150 ---- .777B .420A .420A .552 -.173 .725 2155 ---- ---- .393A .393A .520 -.170 .690 2160 ---- .658B .368A .368A .490 -.166 .656 2165 ---- .653B .344A .344A .460 -.163 .623 2170 ---- .633B .320A .320A .432 -.159 .591 2175 ---- .602B .298A .298A .405 -.155 .560 2180 ---- .567B .278A .278A .380 -.150 .530 2185 ---- .535B .258A .258A .355 -.146 .501 2190 ---- .507B .240A .240A .332 -.140 .472 2195 ---- .478B .224A .224A .310 -.135 .445 2200 ---- .450B .208A .208A .289 -.131 .420 2205 ---- .423B .192A .192A .269 -.126 .395 2210 ---- .397B .177A .177A .251 -.120 .371 2215 ---- .373B .164A .164A .233 -.115 .348 1 2220 ---- .349B .152A .152A .216 -.110 .326 2225 ---- .326B .141A .141A .201 -.104 .305 2230 ---- .305B .131A .131A .187 -.098 .285 2235 ---- .284B .121A .121A .173 -.093 .266 2240 ---- .265B .113A .113A .160 -.089 .249 2245 ---- .246B .104A .104A .149 -.083 .232 2250 ---- .229B .097A .097A .138 -.078 .216 2255 ---- .214B .089A .089A .128 -.073 .201 2260 ---- .199B .084A .084A .118 -.069 .187 2265 ---- .185B .077A .077A .109 -.065 .174 2270 ---- .172B .072A .072A .101 -.061 .162 2275 ---- .160B .067A .067A .094 -.057 .151 2280 ---- .149B .063A .063A .087 -.053 .140 2285 ---- .138B .058A .058A .081 -.050 .131 2290 ---- .129B .055A .055A .075 -.046 .121 2295 ---- .119B .051A .051A .069 -.044 .113 2300 ---- .111B .048A .048A .064 -.041 .105 1 2305 ---- .103B .044A .044A .060 -.038 .098 1 2310 ---- .096B .042A .042A .056 -.035 .091 2315 ---- .089B .039A .039A .052 -.033 .085 2320 ---- .083B .037A .037A .048 -.031 .079 2325 ---- .077B .034A .034A .045 -.028 .073 2330 ---- .071B .032A .032A .042 -.026 .068 2335 ---- .066B .030A .030A .039 -.025 .064 2340 ---- .062B .029A .029A .036 -.024 .060 2345 ---- .057B .027A .027A .034 -.022 .056 2 2350 ---- .053B .025A .025A .032 -.020 .052 2 2355 ---- ---- .025A .025A .030 -.019 .049 2360 ---- ---- .024A .024A .028 -.018 .046 2365 ---- ---- .023A .023A .026 -.017 .043 2370 ---- ---- .022A .022A .024 -.016 .040 2375 ---- ---- .021A .021A .023 -.014 .037 2380 ---- ---- .020A .020A .021 -.014 .035 2385 ---- ---- .019A .019A .020 -.013 .033 1 2390 ---- ---- .018A .018A .019 -.012 .031 2395 ---- ---- .017A .017A .018 -.011 .029 2400 ---- ---- .016A .016A .017 -.011 .028 1 11 2405 ---- ---- .016A .016A .016 -.010 .026 2410 ---- ---- .015A .015A .015 -.009 .024 2415 ---- ---- .014A .014A .014 -.009 .023 2420 ---- ---- .014A .014A .013 -.009 .022 2425 ---- ---- .013A .013A .013 -.008 .021 2430 ---- ---- .013A .013A .012 -.007 .019 2435 ---- ---- .012A .012A .011 -.007 .018 2440 ---- ---- .012A .012A .011 -.006 .017 2445 ---- ---- .012A .012A .010 -.007 .017 2450 ---- ---- .011A .011A .010 -.006 .016 1 2455 ---- ---- .011A .011A .009 -.006 .015 2460 ---- ---- .011A .011A .009 -.005 .014 1 2465 ---- ---- .010A .010A .008 -.005 .013 2470 ---- ---- .010A .010A .008 -.005 .013 2475 ---- ---- .010A .010A .007 -.005 .012 2480 ---- ---- .009A .009A .007 -.005 .012 2485 ---- ---- .009A .009A .007 -.004 .011 2490 ---- ---- .009A .009A .006 -.004 .010 2495 ---- ---- .009A .009A .006 -.004 .010 2500 ---- ---- .008A .008A .006 -.004 .010 2505 ---- ---- .008A .008A .005 -.004 .009 2525 ---- ---- ---- ---- .005 -.003 .008 2550 ---- ---- ---- ---- .004 -.002 .006 2 2575 ---- ---- ---- ---- .003 -.002 .005 2600 ---- ---- ---- ---- .002 -.002 .004 2625 ---- ---- ---- ---- .002 -.001 .003 2650 ---- ---- ---- ---- .002 -.001 .003 2675 ---- ---- ---- ---- .001 -.002 .003 2700 ---- ---- ---- ---- .001 -.001 .002 2725 ---- ---- ---- ---- .001 -.001 .002 2750 ---- ---- ---- ---- .001 -.001 .002 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 31 M1S MAR23 Silver Weekly Monday 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 1 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .002 -.001 .003 1900 ---- ---- ---- ---- .004 -.001 .005 1925 ---- ---- ---- ---- .006 -.001 .007 1950 ---- ---- ---- ---- .009 -.001 .010 1975 ---- ---- ---- ---- .013 -.001 .014 2000 ---- .024B ---- .024B .021 UNCH .021 2025 ---- .039B .029A .029A .031 UNCH .031 2050 ---- .061B .041A .041A .048 +.003 .045 1 7 2075 ---- .095B .057A .095B .072 +.007 .065 1 2080 ---- .103B .062A .103B .078 +.008 .070 2085 ---- .113B .066A .113B .084 +.008 .076 2090 ---- .122B .071A .122B .091 +.009 .082 2095 ---- .133B .077A .133B .099 +.011 .088 2100 ---- .145B .082A .145B .108 +.013 .095 1 15 2105 ---- .158B .089A .158B .117 +.015 .102 2110 ---- .171B .095A .171B .126 +.016 .110 2115 ---- .185B .102A .185B .137 +.018 .119 2120 ---- .200B .110A .200B .148 +.020 .128 2125 ---- .217B .119A .217B .161 +.023 .138 2 2130 ---- .234B .128A .234B .174 +.026 .148 2135 ---- .253B .137A .253B .188 +.028 .160 2140 ---- .273B .148A .273B .203 +.031 .172 2145 ---- .295B .159A .295B .219 +.034 .185 2150 ---- .317B .171A .317B .236 +.037 .199 2155 ---- .340B .184A .340B .254 +.040 .214 2160 ---- .365B .197A .365B .274 +.044 .230 2165 ---- .390B .214A .390B .295 +.049 .246 2170 ---- .417B .230A .417B .316 +.052 .264 2175 ---- .445B .246A .445B .340 +.057 .283 2180 ---- .475B .264A .475B .364 +.061 .303 1 2185 ---- .503B .283A .502B .389 +.065 .324 2190 ---- .534B .303A .533B .416 +.070 .346 2195 ---- .566B .324A .566B .444 +.075 .369 2200 ---- .606B .345A .606B .473 +.080 .393 1 2205 ---- .634B .369A .633B .503 +.085 .418 2210 ---- .668B .393A .667B .534 +.090 .444 2215 ---- .706B .418A .705B .567 +.096 .471 2220 ---- .744B .444A .743B .600 +.101 .499 2225 ---- .793B .471A .793B .634 +.106 .528 2230 ---- .761B .500A .672B .670 +.112 .558 2235 ---- .802B .529A .673B .706 +.117 .589 2240 ---- .844B .560A .674B .744 +.123 .621 2245 ---- .885B .593A .680B .782 +.128 .654 2250 ---- 1.001B .623A 1.000B .821 +.133 .688 13 2255 ---- .971B .658A .658A .861 +.137 .724 2260 ---- 1.015B .692A .692A .901 +.141 .760 2265 ---- 1.059B ---- ---- .942 +.145 .797 2270 ---- 1.104B ---- ---- .984 +.150 .834 2275 ---- 1.221B .801A 1.220B 1.027 +.154 .873 2280 ---- 1.172B .906A .906A 1.070 +.158 .912 2285 ---- 1.178B .944A .944A 1.113 +.161 .952 2290 ---- 1.198B .983A .983A 1.157 +.164 .993 2295 ---- 1.244B 1.022A 1.022A 1.202 +.167 1.035 2300 ---- 1.452B .999A 1.452B 1.247 +.170 1.077 2305 ---- 1.229B 1.105A 1.105A 1.292 +.173 1.119 2310 ---- 1.239B 1.146A 1.146A 1.338 +.175 1.163 2315 ---- 1.255B 1.189A 1.189A 1.384 +.178 1.206 2320 ---- 1.266B 1.232A 1.232A 1.430 +.180 1.250 2325 ---- 1.688B 1.214A 1.688B 1.477 +.182 1.295 2330 ---- ---- 1.318A 1.318A 1.524 +.184 1.340 2335 ---- ---- 1.362A 1.362A 1.571 +.186 1.385 2340 ---- ---- ---- ---- 1.618 +.187 1.431 2345 ---- ---- ---- ---- 1.666 +.189 1.477 2350 ---- 1.918B 1.440A 1.918B 1.714 +.191 1.523 2355 ---- ---- ---- ---- 1.762 +.192 1.570 2360 ---- ---- ---- ---- 1.810 +.193 1.617 2365 ---- ---- ---- ---- 1.858 +.194 1.664 2370 ---- ---- ---- ---- 1.906 +.195 1.711 2375 ---- 1.980B 1.672A 1.980B 1.955 +.197 1.758 2380 ---- ---- ---- ---- 2.003 +.197 1.806 2385 ---- ---- ---- ---- 2.052 +.198 1.854 2390 ---- ---- ---- ---- 2.101 +.199 1.902 2395 ---- ---- ---- ---- 2.150 +.200 1.950 2400 ---- 2.037B 1.912A 2.037B 2.199 +.201 1.998 2405 ---- ---- ---- ---- 2.248 +.201 2.047 2410 ---- ---- ---- ---- 2.297 +.202 2.095 2415 ---- ---- ---- ---- 2.346 +.202 2.144 2420 ---- ---- ---- ---- 2.395 +.203 2.192 2425 ---- ---- ---- ---- 2.444 +.203 2.241 2430 ---- ---- ---- ---- 2.493 +.203 2.290 2435 ---- ---- ---- ---- 2.543 +.204 2.339 2440 ---- ---- ---- ---- 2.592 +.204 2.388 2445 ---- ---- ---- ---- 2.642 +.205 2.437 2450 ---- ---- ---- ---- 2.691 +.205 2.486 2455 ---- ---- ---- ---- 2.741 +.206 2.535 2460 ---- ---- ---- ---- 2.790 +.206 2.584 2465 ---- ---- ---- ---- 2.840 +.206 2.634 2470 ---- ---- ---- ---- 2.889 +.206 2.683 2475 ---- ---- ---- ---- 2.939 +.207 2.732 2480 ---- ---- ---- ---- 2.988 +.206 2.782 2485 ---- ---- ---- ---- 3.038 +.207 2.831 2490 ---- ---- ---- ---- 3.088 +.207 2.881 2495 ---- ---- ---- ---- 3.138 +.208 2.930 2500 ---- ---- ---- ---- 3.187 +.207 2.980 2505 ---- ---- ---- ---- 3.237 +.208 3.029 2525 ---- ---- ---- ---- 3.436 +.208 3.228 2550 ---- ---- ---- ---- 3.685 +.209 3.476 2575 ---- ---- ---- ---- 3.935 +.210 3.725 2600 ---- ---- ---- ---- 4.184 +.210 3.974 2625 ---- ---- ---- ---- 4.434 +.210 4.224 2650 ---- ---- ---- ---- 4.684 +.211 4.473 2675 ---- ---- ---- ---- 4.934 +.211 4.723 2700 ---- ---- ---- ---- 5.184 +.211 4.973 2725 ---- ---- ---- ---- 5.434 +.211 5.223 2750 ---- ---- ---- ---- 5.684 +.211 5.473 2775 ---- ---- ---- ---- 5.934 +.211 5.723 2800 ---- ---- ---- ---- 6.184 +.211 5.973 2825 ---- ---- ---- ---- 6.434 +.211 6.223 2850 ---- ---- ---- ---- 6.684 +.211 6.473 2875 ---- ---- ---- ---- 6.934 +.211 6.723 2900 ---- ---- ---- ---- 7.184 +.211 6.973 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 41 M2S MAR23 Silver Weekly Monday Option - Week 2 CALL 1675 ---- ---- ---- ---- 5.066 -.211 5.277 1700 ---- ---- ---- ---- 4.816 -.211 5.027 1725 ---- ---- ---- ---- 4.566 -.211 4.777 1750 ---- ---- ---- ---- 4.316 -.211 4.527 1775 ---- ---- ---- ---- 4.066 -.211 4.277 1800 ---- ---- ---- ---- 3.817 -.211 4.028 1825 ---- ---- ---- ---- 3.568 -.211 3.779 1850 ---- ---- ---- ---- 3.320 -.211 3.531 1875 ---- ---- ---- ---- 3.073 -.210 3.283 1900 ---- ---- ---- ---- 2.827 -.210 3.037 1925 ---- ---- ---- ---- 2.582 -.210 2.792 1950 ---- ---- 2.120A 2.120A 2.339 -.210 2.549 1975 ---- 2.346B 1.884A 1.884A 2.100 -.209 2.309 2000 ---- 2.152B 1.656A 1.656A 1.864 -.209 2.073 2025 ---- 1.918B 1.432A 1.432A 1.635 -.206 1.841 2050 ---- 1.688B 1.221A 1.221A 1.414 -.202 1.616 2075 ---- 1.468B 1.025A 1.025A 1.204 -.196 1.400 2080 ---- ---- ---- ---- 1.163 -.195 1.358 2085 ---- ---- ---- ---- 1.123 -.194 1.317 2090 ---- ---- ---- ---- 1.084 -.192 1.276 2095 ---- ---- ---- ---- 1.045 -.190 1.235 2100 ---- 1.257B .843A .843A 1.007 -.189 1.196 2105 ---- ---- ---- ---- .970 -.186 1.156 2110 ---- ---- ---- ---- .933 -.184 1.117 2115 ---- ---- ---- ---- .897 -.182 1.079 2120 ---- ---- ---- ---- .862 -.180 1.042 2125 ---- 1.059B .680A .680A .827 -.178 1.005 2130 ---- ---- ---- ---- .794 -.174 .968 2135 ---- ---- .620A .620A .761 -.172 .933 2140 ---- ---- .593A .593A .729 -.169 .898 2145 ---- ---- .565A .565A .698 -.166 .864 2150 ---- .877B .540A .540A .667 -.163 .830 2155 ---- ---- .514A .514A .638 -.159 .797 2160 ---- ---- .489A .489A .609 -.156 .765 2165 ---- ---- .465A .465A .581 -.153 .734 2170 ---- ---- .442A .442A .554 -.150 .704 2175 ---- .713B .419A .419A .528 -.146 .674 2180 ---- .670B .399A .399A .503 -.142 .645 2185 ---- .654B .378A .378A .479 -.138 .617 2190 ---- .625B .358A .358A .455 -.135 .590 2195 ---- .598B .339A .339A .433 -.131 .564 2200 ---- .570B .322A .322A .411 -.127 .538 2205 ---- .545B .305A .305A .391 -.123 .514 2210 ---- .520B .289A .289A .371 -.119 .490 2215 ---- .495B .273A .273A .351 -.116 .467 2220 ---- .471B .258A .258A .333 -.111 .444 2225 ---- .448B .243A .243A .316 -.107 .423 2230 ---- .426B .229A .229A .299 -.103 .402 2235 ---- .405B .216A .216A .283 -.100 .383 2240 ---- .385B .204A .204A .268 -.095 .363 7 2245 ---- .365B .193A .193A .254 -.091 .345 2250 ---- .346B .183A .183A .240 -.088 .328 2255 ---- .329B .173A .173A .227 -.084 .311 2260 ---- .313B .163A .163A .214 -.081 .295 2265 ---- .296B .153A .153A .203 -.077 .280 2270 ---- .281B .146A .146A .192 -.073 .265 2275 ---- .266B .138A .138A .181 -.070 .251 2280 ---- .252B .131A .131A .171 -.067 .238 2285 ---- .239B .124A .124A .162 -.063 .225 2290 ---- .226B .117A .117A .153 -.061 .214 2295 ---- .214B .110A .110A .145 -.057 .202 2300 ---- .203B .104A .104A .137 -.054 .191 1 2305 ---- .192B .099A .099A .129 -.052 .181 2310 ---- .181B .094A .094A .122 -.050 .172 2315 ---- .171B .089A .089A .116 -.047 .163 2320 ---- .162B .084A .084A .110 -.044 .154 2325 ---- .153B .080A .080A .104 -.042 .146 2330 ---- .145B .076A .076A .098 -.040 .138 1 2335 ---- .137B .072A .072A .093 -.038 .131 2340 ---- .129B .069A .069A .088 -.036 .124 2345 ---- .122B .065A .065A .083 -.034 .117 2350 ---- .116B .062A .062A .079 -.032 .111 2355 ---- .109B .059A .059A .075 -.030 .105 2360 ---- .103B .056A .056A .071 -.029 .100 2375 ---- .087B .048A .048A .060 -.025 .085 2400 ---- .066B .038A .038A .047 -.018 .065 15 2425 ---- ---- .032A .032A .036 -.015 .051 2450 ---- ---- .026A .026A .029 -.011 .040 2475 ---- ---- .022A .022A .023 -.008 .031 10 2500 ---- ---- .018A .018A .018 -.007 .025 2525 ---- ---- .016A .016A .015 -.005 .020 2550 ---- ---- .013A .013A .012 -.005 .017 2575 ---- ---- .012A .012A .010 -.004 .014 2600 ---- ---- .010A .010A .009 -.003 .012 2625 ---- ---- ---- ---- .008 -.002 .010 2650 ---- ---- ---- ---- .007 -.002 .009 2675 ---- ---- ---- ---- .006 -.001 .007 2700 ---- ---- ---- ---- .005 -.002 .007 2725 ---- ---- ---- ---- .004 -.002 .006 2750 ---- ---- ---- ---- .004 -.001 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 M2S MAR23 Silver Weekly Monday Option - Week 2 PUT 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .003 +.001 .002 1775 ---- ---- ---- ---- .003 UNCH .003 1800 ---- ---- ---- ---- .004 UNCH .004 2 1825 ---- ---- ---- ---- .006 UNCH .006 1850 ---- ---- ---- ---- .008 UNCH .008 1875 ---- ---- ---- ---- .011 UNCH .011 1 1900 ---- ---- ---- ---- .015 +.001 .014 8 1925 ---- .021B ---- .021B .020 UNCH .020 1950 ---- .030B ---- .030B .027 UNCH .027 1975 ---- .044B .035A .035A .037 +.001 .036 2000 ---- .063B .046A .046A .052 +.003 .049 2025 ---- .089B .062A .089B .072 +.005 .067 1 2050 ---- .125B .083A .125B .100 +.008 .092 2075 ---- .175B .113A .175B .140 +.014 .126 2080 ---- .187B .120A .187B .149 +.015 .134 2085 ---- .200B .127A .200B .159 +.017 .142 2090 ---- .213B .135A .213B .170 +.019 .151 2095 ---- .227B .143A .143A .181 +.020 .161 2100 ---- .242B .152A .152A .193 +.022 .171 7 2105 ---- .257B .161A .257B .205 +.024 .181 2110 ---- .272B .171A .272B .218 +.026 .192 2115 ---- .291B .181A .289B .232 +.028 .204 2120 ---- .309B .192A .307B .247 +.031 .216 2125 ---- .327B .204A .327B .263 +.034 .229 2130 ---- .346B .216A .346B .279 +.036 .243 2135 ---- .368B .229A .366B .296 +.039 .257 2140 ---- .390B .243A .390B .314 +.042 .272 2145 ---- .411B .257A .411B .332 +.044 .288 2150 ---- .435B .274A .435B .352 +.048 .304 1 2155 ---- .460B .290A .460B .372 +.051 .321 2160 ---- .485B .306A .485B .393 +.054 .339 2165 ---- .510B .324A .510B .416 +.058 .358 2170 ---- .537B .342A .537B .439 +.061 .378 2175 ---- .565B .361A .565B .462 +.064 .398 2180 ---- .595B .380A .595B .487 +.068 .419 2185 ---- .623B .401A .623B .513 +.072 .441 2190 ---- .654B .423A .653B .539 +.075 .464 2195 ---- .684B .445A .677B .567 +.080 .487 2200 ---- .717B .468A .716B .595 +.084 .511 2205 ---- .747B .492A .723B .624 +.087 .537 2210 ---- .779B .516A .762B .654 +.091 .563 2215 ---- .813B .542A .800B .685 +.096 .589 2220 ---- .848B .568A .824B .716 +.099 .617 2225 ---- .890B .595A .890B .749 +.103 .646 2230 ---- .922B .623A .905B .782 +.107 .675 2235 ---- .959B .651A .945B .816 +.111 .705 2240 ---- .819B .681A .812B .851 +.115 .736 2245 ---- ---- .712A .712A .886 +.119 .767 2250 ---- 1.080B .742A 1.080B .922 +.122 .800 2255 ---- ---- ---- ---- .959 +.126 .833 2260 ---- ---- ---- ---- .997 +.130 .867 2265 ---- ---- ---- ---- 1.035 +.134 .901 2270 ---- ---- ---- ---- 1.074 +.137 .937 2275 ---- 1.285B .910A 1.285B 1.113 +.140 .973 2280 ---- ---- ---- ---- 1.153 +.144 1.009 2285 ---- ---- ---- ---- 1.194 +.147 1.047 2290 ---- ---- ---- ---- 1.235 +.150 1.085 2295 ---- ---- ---- ---- 1.276 +.153 1.123 2300 ---- 1.503B 1.093A 1.502B 1.318 +.156 1.162 2305 ---- ---- ---- ---- 1.361 +.159 1.202 2310 ---- ---- ---- ---- 1.404 +.161 1.243 2315 ---- ---- ---- ---- 1.447 +.164 1.283 2320 ---- ---- ---- ---- 1.491 +.166 1.325 2325 ---- 1.728B 1.293A 1.728B 1.535 +.169 1.366 2330 ---- ---- ---- ---- 1.579 +.170 1.409 2335 ---- ---- ---- ---- 1.624 +.173 1.451 2340 ---- ---- ---- ---- 1.669 +.175 1.494 2345 ---- ---- ---- ---- 1.714 +.176 1.538 2350 ---- 1.960B 1.504A 1.960B 1.760 +.179 1.581 2355 ---- ---- ---- ---- 1.806 +.181 1.625 2360 ---- ---- ---- ---- 1.852 +.182 1.670 2375 ---- 2.197B 1.724A 2.197B 1.991 +.186 1.805 2400 ---- 2.440B 1.952A 2.440B 2.227 +.192 2.035 2425 ---- 2.612B 2.186A 2.612B 2.466 +.196 2.270 2450 ---- 2.688B 2.424A 2.688B 2.708 +.200 2.508 2475 ---- ---- 2.664A 2.664A 2.952 +.202 2.750 2500 ---- ---- ---- ---- 3.198 +.205 2.993 2525 ---- ---- ---- ---- 3.444 +.206 3.238 2550 ---- ---- ---- ---- 3.692 +.207 3.485 2575 ---- ---- ---- ---- 3.940 +.208 3.732 2600 ---- ---- ---- ---- 4.188 +.208 3.980 2625 ---- ---- ---- ---- 4.437 +.209 4.228 2650 ---- ---- ---- ---- 4.686 +.210 4.476 2675 ---- ---- ---- ---- 4.935 +.210 4.725 2700 ---- ---- ---- ---- 5.185 +.210 4.975 2725 ---- ---- ---- ---- 5.434 +.210 5.224 2750 ---- ---- ---- ---- 5.684 +.210 5.474 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 M3S MAR23 Silver Weekly Monday Option - Week 3 CALL 1675 ---- ---- ---- ---- 5.066 -.211 5.277 1700 ---- ---- ---- ---- 4.816 -.211 5.027 1725 ---- ---- ---- ---- 4.566 -.211 4.777 1750 ---- ---- ---- ---- 4.316 -.211 4.527 1775 ---- ---- ---- ---- 4.067 -.211 4.278 1800 ---- ---- ---- ---- 3.819 -.210 4.029 1825 ---- ---- ---- ---- 3.572 -.210 3.782 1850 ---- ---- ---- ---- 3.326 -.209 3.535 1875 ---- ---- ---- ---- 3.082 -.208 3.290 1900 ---- ---- ---- ---- 2.839 -.208 3.047 1925 ---- ---- 2.384A 2.384A 2.599 -.207 2.806 1950 ---- 2.648B 2.148A 2.148A 2.361 -.206 2.567 1975 ---- 2.413B 1.920A 1.920A 2.129 -.204 2.333 2000 ---- 2.181B 1.700A 1.700A 1.901 -.202 2.103 2025 ---- 1.955B 1.489A 1.489A 1.681 -.199 1.880 2050 ---- 1.735B 1.289A 1.289A 1.470 -.194 1.664 2075 ---- 1.521B 1.100A 1.100A 1.271 -.187 1.458 2080 ---- ---- ---- ---- 1.233 -.185 1.418 2085 ---- ---- ---- ---- 1.195 -.183 1.378 2090 ---- ---- ---- ---- 1.158 -.181 1.339 2095 ---- ---- ---- ---- 1.121 -.180 1.301 2100 ---- 1.320B .930A .930A 1.086 -.177 1.263 2105 ---- ---- ---- ---- 1.050 -.176 1.226 2110 ---- ---- ---- ---- 1.016 -.173 1.189 2115 ---- ---- ---- ---- .982 -.171 1.153 2120 ---- ---- ---- ---- .949 -.168 1.117 2125 ---- 1.135B .774A .774A .916 -.166 1.082 2130 ---- ---- .745A .745A .884 -.164 1.048 2135 ---- ---- .717A .717A .853 -.161 1.014 2140 ---- ---- .690A .690A .823 -.158 .981 2145 ---- ---- .664A .664A .793 -.155 .948 2150 ---- .961B .638A .638A .764 -.152 .916 2155 ---- ---- .612A .612A .735 -.150 .885 2160 ---- ---- .588A .588A .708 -.146 .854 2165 ---- ---- .565A .565A .681 -.143 .824 2170 ---- ---- .540A .540A .655 -.140 .795 2175 ---- .807B .519A .519A .629 -.138 .767 2180 ---- .777B .497A .497A .605 -.134 .739 2185 ---- .750B .475A .475A .581 -.131 .712 2190 ---- .722B .455A .455A .557 -.128 .685 2195 ---- .696B .436A .436A .535 -.125 .660 2200 ---- .669B .417A .417A .513 -.122 .635 2205 ---- .644B .399A .399A .492 -.118 .610 2210 ---- .619B .381A .381A .471 -.116 .587 2215 ---- .595B .364A .364A .451 -.113 .564 2220 ---- .572B .349A .349A .432 -.109 .541 2225 ---- .549B .333A .333A .414 -.106 .520 2230 ---- .527B .318A .318A .396 -.103 .499 2235 ---- .505B .304A .304A .379 -.100 .479 2240 ---- .485B .290A .290A .362 -.097 .459 2245 ---- .465B .275A .275A .347 -.093 .440 2250 ---- .445B .263A .263A .331 -.091 .422 2255 ---- .426B .251A .251A .317 -.087 .404 2260 ---- .409B .240A .240A .302 -.085 .387 2265 ---- .391B .229A .229A .289 -.082 .371 2270 ---- .374B .218A .218A .276 -.079 .355 2275 ---- .358B .208A .208A .263 -.077 .340 2280 ---- .342B .198A .198A .252 -.073 .325 2285 ---- .327B .189A .189A .240 -.071 .311 2290 ---- .313B .181A .181A .229 -.069 .298 2295 ---- .299B .173A .173A .219 -.066 .285 2300 ---- .285B .165A .165A .209 -.063 .272 2305 ---- .275B .156A .156A .199 -.062 .261 2325 ---- .229B .130A .130A .165 -.053 .218 2350 ---- .181B .103A .103A .131 -.043 .174 2375 ---- .144B .083A .083A .104 -.035 .139 2400 ---- .115B .068A .068A .083 -.028 .111 2425 ---- .092B .055A .055A .067 -.023 .090 1 2450 ---- .074B .046A .046A .054 -.019 .073 2475 ---- ---- .038A .038A .044 -.016 .060 2500 ---- ---- .033A .033A .036 -.013 .049 2525 ---- ---- .028A .028A .030 -.011 .041 2550 ---- ---- .024A .024A .025 -.009 .034 2575 ---- ---- .021A .021A .021 -.008 .029 2600 ---- ---- .018A .018A .018 -.007 .025 2625 ---- ---- .016A .016A .016 -.005 .021 2650 ---- ---- .014A .014A .014 -.004 .018 2675 ---- ---- .013A .013A .012 -.004 .016 2700 ---- ---- .012A .012A .011 -.003 .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 M3S MAR23 Silver Weekly Monday Option - Week 3 PUT 1675 ---- ---- ---- ---- .002 UNCH .002 1700 ---- ---- ---- ---- .003 +.001 .002 1725 ---- ---- ---- ---- .004 +.001 .003 1750 ---- ---- ---- ---- .005 +.001 .004 1775 ---- ---- ---- ---- .007 +.001 .006 1800 ---- ---- ---- ---- .009 +.001 .008 1825 ---- ---- ---- ---- .012 +.001 .011 1850 ---- ---- ---- ---- .016 +.002 .014 1875 ---- .022B ---- .022B .021 +.002 .019 1900 ---- .029B ---- .029B .029 +.003 .026 1925 ---- .041B ---- .041B .038 +.003 .035 1950 ---- .057B ---- .057B .051 +.005 .046 1975 ---- .077B .059A .059A .067 +.006 .061 8 2000 ---- .106B .077A .104B .090 +.009 .081 2025 ---- .143B .100A .100A .119 +.012 .107 15 2050 ---- .189B .129A .129A .158 +.017 .141 2075 ---- .251B .168A .168A .208 +.024 .184 2080 ---- .265B .177A .177A .219 +.025 .194 2085 ---- .280B .186A .186A .232 +.027 .205 2090 ---- .294B .196A .196A .244 +.029 .215 2095 ---- .309B .206A .206A .258 +.031 .227 2100 ---- .327B .217A .217A .272 +.033 .239 1 2105 ---- .342B .229A .229A .286 +.035 .251 7 2110 ---- .361B .241A .241A .302 +.037 .265 1 2115 ---- .380B .253A .253A .318 +.040 .278 1 2120 ---- .400B .266A .400B .334 +.042 .292 1 2125 ---- .420B .280A .420B .352 +.045 .307 2130 ---- .440B .295A .440B .370 +.047 .323 2135 ---- .462B .310A .462B .388 +.049 .339 2140 ---- .485B .325A .485B .408 +.053 .355 2145 ---- .508B .342A .508B .428 +.055 .373 2150 ---- .532B .359A .532B .449 +.058 .391 2155 ---- .556B .376A .556B .470 +.061 .409 2160 ---- .581B .395A .581B .492 +.063 .429 2165 ---- .607B .414A .607B .515 +.066 .449 2170 ---- .635B .434A .635B .539 +.070 .469 2175 ---- .662B .454A .662B .563 +.072 .491 2180 ---- .690B .475A .690B .589 +.076 .513 2185 ---- .720B .497A .720B .614 +.079 .535 2190 ---- .750B .520A .750B .641 +.082 .559 2195 ---- .780B .543A .780B .668 +.085 .583 2200 ---- .811B .567A .811B .696 +.088 .608 1 2205 ---- .841B .592A .831B .725 +.092 .633 2210 ---- .873B .617A .861B .754 +.095 .659 2215 ---- .905B .643A .895B .784 +.098 .686 2220 ---- .937B .670A .932B .815 +.101 .714 2225 ---- .976B .697A .976B .847 +.105 .742 2230 ---- 1.006B .725A .996B .879 +.108 .771 2235 ---- 1.043B .754A 1.025B .911 +.110 .801 2240 ---- 1.079B .783A 1.056B .945 +.114 .831 2245 ---- .943B .813A .935B .979 +.117 .862 2250 ---- 1.157B .843A 1.157B 1.013 +.119 .894 2255 ---- ---- .874A .874A 1.049 +.123 .926 2260 ---- ---- ---- ---- 1.084 +.125 .959 2265 ---- ---- ---- ---- 1.121 +.129 .992 2270 ---- ---- ---- ---- 1.158 +.132 1.026 2275 ---- 1.355B 1.004A 1.353B 1.195 +.134 1.061 2280 ---- ---- ---- ---- 1.233 +.137 1.096 2285 ---- ---- ---- ---- 1.271 +.139 1.132 2290 ---- ---- ---- ---- 1.310 +.142 1.168 2295 ---- ---- ---- ---- 1.350 +.145 1.205 2300 ---- 1.560B 1.180A 1.560B 1.390 +.147 1.243 2305 ---- ---- ---- ---- 1.430 +.149 1.281 2325 ---- 1.776B 1.370A 1.776B 1.595 +.158 1.437 2350 ---- 2.001B 1.573A 2.001B 1.811 +.168 1.643 2375 ---- 2.231B 1.785A 2.231B 2.033 +.176 1.857 2400 ---- 2.466B 2.004A 2.466B 2.262 +.183 2.079 2425 ---- 2.704B 2.230A 2.704B 2.495 +.188 2.307 2450 ---- 2.944B 2.460A 2.944B 2.732 +.192 2.540 2475 ---- 3.188B 2.695A 3.188B 2.972 +.196 2.776 2500 ---- 3.299B 2.936A 3.299B 3.214 +.199 3.015 2525 ---- 3.400B 3.175A 3.400B 3.457 +.200 3.257 2550 ---- ---- 3.416A 3.416A 3.702 +.202 3.500 2575 ---- ---- ---- ---- 3.948 +.204 3.744 2600 ---- ---- ---- ---- 4.195 +.205 3.990 2625 ---- ---- ---- ---- 4.442 +.206 4.236 2650 ---- ---- ---- ---- 4.690 +.207 4.483 2675 ---- ---- ---- ---- 4.939 +.208 4.731 2700 ---- ---- ---- ---- 5.187 +.208 4.979 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 33 M4S FEB23 Silver Weekly Monday Option - Week 4 CALL 1675 ---- ---- ---- ---- 5.066 -.211 5.277 1700 ---- ---- ---- ---- 4.816 -.211 5.027 1725 ---- ---- ---- ---- 4.566 -.211 4.777 1750 ---- ---- ---- ---- 4.316 -.211 4.527 1775 ---- ---- ---- ---- 4.066 -.211 4.277 1800 ---- ---- ---- ---- 3.816 -.211 4.027 1825 ---- ---- ---- ---- 3.566 -.211 3.777 1850 ---- ---- ---- ---- 3.316 -.211 3.527 1875 ---- ---- ---- ---- 3.066 -.211 3.277 1900 ---- ---- ---- ---- 2.816 -.211 3.027 1925 ---- ---- ---- ---- 2.566 -.211 2.777 1950 ---- ---- ---- ---- 2.317 -.211 2.528 1975 ---- ---- ---- ---- 2.068 -.210 2.278 2000 ---- ---- ---- ---- 1.819 -.211 2.030 2025 ---- ---- ---- ---- 1.571 -.211 1.782 2050 ---- ---- 1.104A 1.104A 1.325 -.211 1.536 2075 ---- ---- .868A .868A 1.083 -.210 1.293 2080 ---- ---- ---- ---- 1.035 -.210 1.245 2085 ---- ---- ---- ---- .987 -.210 1.197 2090 ---- ---- .802A .802A .940 -.210 1.150 2095 ---- ---- .758A .758A .893 -.210 1.103 2100 ---- 1.137B .643A .643A .846 -.210 1.056 2105 ---- ---- .673A .673A .800 -.209 1.009 2110 ---- ---- .632A .632A .755 -.208 .963 2115 ---- ---- .592A .592A .710 -.208 .918 2120 ---- ---- .554A .554A .666 -.206 .872 2125 ---- .902B .443A .443A .623 -.205 .828 2130 ---- ---- .477A .477A .581 -.203 .784 2135 ---- .745B .376A .376A .540 -.201 .741 1 2140 ---- ---- .338A .338A .500 -.199 .699 2145 ---- ---- .307A .307A .462 -.195 .657 2150 ---- .680B .279A .279A .425 -.192 .617 2155 ---- ---- .251A .251A .389 -.189 .578 2 2 2160 ---- ---- .224A .224A .355 -.184 .539 2 2 2165 ---- ---- .202A .202A .323 -.179 .502 2170 ---- ---- .179A .179A .292 -.175 .467 2175 ---- .477B .159A .159A .264 -.168 .432 2 2 2180 ---- .415B .140A .140A .238 -.161 .399 2185 ---- .404B .124A .124A .213 -.155 .368 2190 ---- .370B .108A .108A .190 -.148 .338 2195 ---- .338B .096A .096A .170 -.139 .309 2200 .181 .310B .085A .107B .151 -.132 3 .283 1 1 2205 ---- .282B .075A .075A .134 -.124 .258 2 2210 ---- .255B .066A .066A .119 -.115 .234 2215 ---- .230B .057A .057A .105 -.107 .212 2220 ---- .207B .050A .050A .092 -.100 .192 2225 ---- .185B .044A .044A .082 -.091 1 .173 2230 ---- .165B .040A .040A .072 -.084 .156 2235 ---- .147B .035A .035A .063 -.077 .140 8 2240 .105 .130B .032A .032A .056 -.070 156 .126 2245 ---- .116B .029A .029A .049 -.064 .113 2250 ---- .104B .026A .026A .043 -.058 .101 2255 ---- .092B .024A .024A .038 -.053 .091 2260 ---- ---- .022A .022A .034 -.047 .081 2 2265 ---- ---- .020A .020A .030 -.042 .072 2270 ---- ---- .018A .018A .026 -.039 .065 2275 ---- ---- .017A .017A .023 -.035 1 .058 2280 ---- ---- .016A .016A .020 -.032 .052 2285 ---- ---- .015A .015A .018 -.028 .046 2290 ---- ---- .014A .014A .016 -.026 .042 1 2295 ---- ---- .013A .013A .014 -.023 .037 2300 ---- ---- .012A .012A .013 -.021 .034 10 10 2305 ---- ---- .011A .011A .011 -.019 .030 2310 ---- ---- .011A .011A .010 -.017 .027 2315 ---- ---- .010A .010A .009 -.016 .025 2320 ---- ---- .010A .010A .008 -.015 .023 2325 ---- ---- .009A .009A .007 -.014 .021 2330 ---- ---- .009A .009A .006 -.013 .019 2335 ---- ---- .008A .008A .006 -.011 .017 2 2 2340 ---- ---- .008A .008A .005 -.011 .016 2345 ---- ---- .008A .008A .004 -.010 .014 2350 ---- ---- .007A .007A .004 -.009 .013 2355 ---- ---- .007A .007A .004 -.008 .012 2 2 2360 ---- ---- .007A .007A .003 -.008 .011 2365 ---- ---- .007A .007A .003 -.008 1 .011 2370 ---- ---- .006A .006A .003 -.007 .010 2375 ---- ---- .006A .006A .002 -.007 .009 2380 ---- ---- .006A .006A .002 -.006 .008 2385 ---- ---- .006A .006A .002 -.006 .008 2390 ---- ---- .006A .006A .002 -.005 .007 2395 ---- ---- .006A .006A .001 -.006 .007 2400 ---- ---- .005A .005A .001 -.005 .006 1 2405 ---- ---- .005A .005A .001 -.005 .006 2410 ---- ---- .005A .005A .001 -.005 .006 2415 ---- ---- ---- ---- .001 -.004 .005 2420 ---- ---- ---- ---- .001 -.004 .005 2425 ---- ---- ---- ---- .001 -.004 .005 2430 ---- ---- ---- ---- .001 -.003 .004 2435 ---- ---- ---- ---- .001 -.003 .004 2440 ---- ---- ---- ---- .001 -.003 .004 3 2445 ---- ---- ---- ---- .001 -.003 .004 2450 ---- ---- ---- ---- .001 -.002 .003 1 2455 ---- ---- ---- ---- .001 -.002 .003 2460 ---- ---- ---- ---- .001 -.002 .003 2465 ---- ---- ---- ---- .001 -.002 .003 2470 ---- ---- ---- ---- .001 -.002 .003 2475 ---- ---- ---- ---- .001 -.002 .003 2480 ---- ---- ---- ---- .001 -.001 .002 2485 ---- ---- ---- ---- .001 -.001 .002 2490 ---- ---- ---- ---- .001 -.001 .002 2495 ---- ---- ---- ---- .001 -.001 .002 2500 ---- ---- ---- ---- .001 -.001 .002 2505 ---- ---- ---- ---- .001 -.001 .002 2510 ---- ---- ---- ---- .001 -.001 .002 2515 ---- ---- ---- ---- .001 -.001 .002 2520 ---- ---- ---- ---- .001 -.001 .002 2525 ---- ---- ---- ---- .001 -.001 .002 2550 ---- ---- ---- ---- .001 UNCH .001 2575 ---- ---- ---- ---- .001 UNCH .001 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 162 21 64 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 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .002 UNCH .002 2000 ---- ---- ---- ---- .004 UNCH .004 2025 ---- ---- ---- ---- .006 UNCH .006 2050 ---- .011B ---- .011B .010 UNCH .010 4 5 2075 ---- .025B ---- .025B .017 UNCH .017 2080 ---- .028B .018A .018A .019 UNCH .019 2085 ---- .032B .020A .020A .021 UNCH .021 2090 ---- .036B .022A .022A .024 UNCH .024 2095 ---- .042B .024A .042B .027 +.001 .026 2100 ---- .048B .026A .048B .031 +.002 .029 1 2 2105 ---- .055B .028A .055B .035 +.002 .033 2110 ---- .063B .031A .063B .039 +.002 .037 2115 ---- .073B .034A .073B .045 +.004 .041 2120 ---- .083B .038A .083B .051 +.005 .046 2125 ---- .095B .042A .095B .058 +.006 .052 14 14 2130 ---- .107B .046A .107B .066 +.008 .058 2135 ---- .121B .051A .121B .074 +.009 .065 2140 ---- .139B .057A .139B .085 +.013 .072 2145 ---- .156B .063A .156B .096 +.015 .081 2150 .152 .177B .070A .169B .109 +.019 7 .090 17 2155 ---- .200B .078A .200B .123 +.022 .101 2160 ---- .224B .086A .224B .139 +.026 .113 2165 ---- .249B .096A .249B .157 +.031 .126 2170 ---- .277B .107A .277B .177 +.037 .140 2175 ---- .309B .119A .308B .198 +.043 .155 2 2180 ---- .337B .134A .337B .222 +.050 .172 2185 ---- .373B .149A .367B .247 +.056 .191 2190 ---- .402B .166A .401B .274 +.063 .211 2195 ---- .436B .184A .435B .304 +.072 .232 2200 ---- .489B .204A .489B .335 +.079 .256 2205 ---- .513B .225A .512B .368 +.087 .281 2210 ---- .553B .248A .552B .402 +.095 .307 2215 ---- .597B .274A .596B .439 +.104 .335 2220 ---- .595B .300A .444B .476 +.111 .365 2225 ---- .701B .328A .700B .515 +.119 .396 2230 ---- .681B .366A .366A .556 +.127 .429 2235 ---- .689B .391A .391A .597 +.134 .463 2240 ---- .683B .424A .424A .639 +.140 .499 2245 ---- .725B .532A .532A .683 +.147 .536 2250 ---- .932B .495A .932B .727 +.153 .574 2255 ---- .724B .602A .602A .772 +.159 .613 2260 ---- .729B .640A .640A .817 +.163 .654 2265 ---- .752B .678A .678A .863 +.168 .695 2270 ---- .762B .719A .719A .910 +.173 .737 2275 ---- 1.143B .695A 1.143B .957 +.177 .780 2280 ---- ---- .802A .802A 1.004 +.180 .824 2285 ---- ---- .844A .844A 1.052 +.183 .869 2290 ---- ---- .885A .885A 1.099 +.185 .914 2295 ---- ---- ---- ---- 1.148 +.188 .960 2300 ---- 1.209B .918A 1.209B 1.196 +.190 1.006 1 2305 ---- ---- ---- ---- 1.245 +.192 1.053 2310 ---- ---- ---- ---- 1.293 +.193 1.100 2315 ---- ---- ---- ---- 1.342 +.195 1.147 2320 ---- ---- ---- ---- 1.391 +.196 1.195 2325 ---- 1.268B 1.152A 1.268B 1.440 +.197 1.243 2330 ---- ---- ---- ---- 1.490 +.199 1.291 2335 ---- ---- ---- ---- 1.539 +.200 1.339 1 2340 ---- ---- ---- ---- 1.588 +.200 1.388 2345 ---- ---- ---- ---- 1.638 +.201 1.437 2350 ---- ---- ---- ---- 1.687 +.202 1.485 2355 ---- ---- ---- ---- 1.737 +.203 1.534 2360 ---- ---- ---- ---- 1.786 +.203 1.583 2365 ---- ---- ---- ---- 1.836 +.203 1.633 2370 ---- ---- ---- ---- 1.886 +.204 1.682 2375 ---- ---- ---- ---- 1.936 +.205 1.731 2380 ---- ---- ---- ---- 1.985 +.205 1.780 2385 ---- ---- ---- ---- 2.035 +.205 1.830 2390 ---- ---- ---- ---- 2.085 +.206 1.879 2395 ---- ---- ---- ---- 2.135 +.206 1.929 2400 ---- ---- ---- ---- 2.184 +.206 1.978 2405 ---- ---- ---- ---- 2.234 +.206 2.028 2410 ---- ---- ---- ---- 2.284 +.206 2.078 2415 ---- ---- ---- ---- 2.334 +.207 2.127 2420 ---- ---- ---- ---- 2.384 +.207 2.177 2425 ---- ---- ---- ---- 2.434 +.207 2.227 1 2430 ---- ---- ---- ---- 2.484 +.208 2.276 2435 ---- ---- ---- ---- 2.534 +.208 2.326 2440 ---- ---- ---- ---- 2.584 +.208 2.376 2445 ---- ---- ---- ---- 2.634 +.208 2.426 2450 ---- ---- ---- ---- 2.684 +.209 2.475 2455 ---- ---- ---- ---- 2.734 +.209 2.525 2460 ---- ---- ---- ---- 2.784 +.209 2.575 2465 ---- ---- ---- ---- 2.834 +.209 2.625 2470 ---- ---- ---- ---- 2.884 +.209 2.675 2475 ---- ---- ---- ---- 2.934 +.209 2.725 2480 ---- ---- ---- ---- 2.984 +.210 2.774 2485 ---- ---- ---- ---- 3.034 +.210 2.824 2490 ---- ---- ---- ---- 3.084 +.210 2.874 2495 ---- ---- ---- ---- 3.134 +.210 2.924 2500 ---- ---- ---- ---- 3.184 +.210 2.974 2505 ---- ---- ---- ---- 3.234 +.210 3.024 2510 ---- ---- ---- ---- 3.284 +.210 3.074 2515 ---- ---- ---- ---- 3.334 +.210 3.124 2520 ---- ---- ---- ---- 3.384 +.210 3.174 2525 ---- ---- ---- ---- 3.434 +.210 3.224 2550 ---- ---- ---- ---- 3.684 +.211 3.473 2575 ---- ---- ---- ---- 3.934 +.211 3.723 2600 ---- ---- ---- ---- 4.184 +.211 3.973 2625 ---- ---- ---- ---- 4.434 +.211 4.223 2650 ---- ---- ---- ---- 4.684 +.211 4.473 2675 ---- ---- ---- ---- 4.934 +.211 4.723 2700 ---- ---- ---- ---- 5.184 +.211 4.973 2725 ---- ---- ---- ---- 5.434 +.211 5.223 2750 ---- ---- ---- ---- 5.684 +.211 5.473 2775 ---- ---- ---- ---- 5.934 +.211 5.723 2800 ---- ---- ---- ---- 6.184 +.211 5.973 2825 ---- ---- ---- ---- 6.434 +.211 6.223 2850 ---- ---- ---- ---- 6.684 +.211 6.473 2875 ---- ---- ---- ---- 6.934 +.211 6.723 2900 ---- ---- ---- ---- 7.184 +.211 6.973 2925 ---- ---- ---- ---- 7.434 +.211 7.223 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 19 43 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.678 -.213 11.891 10000 ---- ---- ---- ---- .001 UNCH .001 201 1025 ---- ---- ---- ---- 11.428 -.213 11.641 1050 ---- ---- ---- ---- 11.178 -.213 11.391 1075 ---- ---- ---- ---- 10.928 -.213 11.141 1100 ---- ---- ---- ---- 10.678 -.213 10.891 1125 ---- ---- ---- ---- 10.428 -.213 10.641 1150 ---- ---- ---- ---- 10.178 -.213 10.391 1175 ---- ---- ---- ---- 9.928 -.213 10.141 1200 ---- ---- ---- ---- 9.678 -.213 9.891 1225 ---- ---- ---- ---- 9.428 -.213 9.641 1250 ---- ---- ---- ---- 9.178 -.213 9.391 1 1275 ---- ---- ---- ---- 8.928 -.213 9.141 1300 ---- ---- ---- ---- 8.678 -.213 8.891 1325 ---- ---- ---- ---- 8.428 -.213 8.641 1350 ---- ---- ---- ---- 8.178 -.213 8.391 1 1375 ---- ---- ---- ---- 7.928 -.213 8.141 2 1400 ---- ---- ---- ---- 7.678 -.213 7.891 1425 ---- ---- ---- ---- 7.428 -.213 7.641 1450 ---- ---- ---- ---- 7.178 -.213 7.391 1475 ---- ---- ---- ---- 6.928 -.213 7.141 4 1500 ---- ---- ---- ---- 6.678 -.213 6.891 4 1525 ---- ---- ---- ---- 6.428 -.213 6.641 2 1550 ---- ---- ---- ---- 6.178 -.213 6.391 2 1575 ---- ---- ---- ---- 5.928 -.213 6.141 4 1600 ---- ---- ---- ---- 5.678 -.213 5.891 4 1625 ---- ---- ---- ---- 5.428 -.213 5.641 2 1650 ---- ---- ---- ---- 5.178 -.213 5.391 4 1675 ---- ---- ---- ---- 4.928 -.213 5.141 14 1700 ---- ---- ---- ---- 4.678 -.213 4.891 1725 ---- ---- ---- ---- 4.428 -.213 4.641 4 1750 ---- ---- ---- ---- 4.178 -.213 4.391 3 1775 ---- ---- ---- ---- 3.928 -.213 4.141 1 1800 ---- ---- ---- ---- 3.678 -.213 3.891 20 1825 ---- ---- ---- ---- 3.428 -.213 3.641 1 1850 ---- ---- ---- ---- 3.178 -.213 3.391 13 1875 ---- ---- ---- ---- 2.928 -.213 3.141 178 1900 ---- ---- 2.508A 2.508A 2.678 -.213 2.891 147 1910 ---- ---- ---- ---- 2.578 -.213 2.791 1915 ---- ---- 2.508A 2.508A 2.528 -.213 2.741 1920 ---- ---- ---- ---- 2.478 -.213 2.691 1925 ---- ---- ---- ---- 2.428 -.213 2.641 45 1930 ---- ---- ---- ---- 2.378 -.213 2.591 1935 ---- ---- ---- ---- 2.328 -.213 2.541 1940 ---- ---- ---- ---- 2.278 -.213 2.491 1945 ---- ---- ---- ---- 2.228 -.213 2.441 1950 ---- ---- ---- ---- 2.178 -.213 2.391 293 1955 ---- ---- ---- ---- 2.128 -.213 2.341 1960 ---- ---- ---- ---- 2.078 -.213 2.291 1965 ---- ---- ---- ---- 2.028 -.213 2.241 1970 ---- ---- ---- ---- 1.978 -.213 2.191 1975 ---- ---- ---- ---- 1.928 -.213 2.141 115 1980 ---- ---- ---- ---- 1.878 -.213 2.091 1985 ---- ---- ---- ---- 1.828 -.213 2.041 1990 ---- ---- ---- ---- 1.778 -.213 1.991 1995 ---- ---- ---- ---- 1.728 -.213 1.941 2000 ---- ---- ---- ---- 1.678 -.213 1.891 501 2005 ---- ---- ---- ---- 1.628 -.213 1.841 2010 ---- ---- ---- ---- 1.578 -.213 1.791 2015 ---- ---- ---- ---- 1.528 -.213 1.741 2020 ---- ---- ---- ---- 1.479 -.212 1.691 2025 ---- ---- ---- ---- 1.429 -.212 1.641 23 2030 ---- ---- ---- ---- 1.379 -.212 1.591 2035 ---- ---- ---- ---- 1.329 -.213 1.542 2040 ---- ---- ---- ---- 1.279 -.213 1.492 4 2045 ---- ---- ---- ---- 1.230 -.212 1.442 2050 ---- ---- ---- ---- 1.180 -.213 1.393 340 2055 ---- ---- ---- ---- 1.130 -.213 1.343 2060 ---- ---- ---- ---- 1.081 -.213 1.294 2065 ---- ---- ---- ---- 1.031 -.213 1.244 2070 ---- ---- ---- ---- .982 -.213 1.195 2075 ---- ---- ---- ---- .932 -.214 1.146 3 167 2080 ---- ---- ---- ---- .883 -.214 1.097 2085 ---- ---- ---- ---- .834 -.214 1.048 2090 ---- ---- ---- ---- .785 -.214 .999 2095 ---- ---- ---- ---- .736 -.215 .951 2100 .821 .846B .471A .471A .687 -.215 9 .902 2 1425 2105 ---- ---- .479A .479A .639 -.216 .855 2110 ---- ---- .435A .435A .591 -.216 .807 8 2115 ---- ---- .391A .391A .543 -.217 .760 4 2120 ---- ---- .349A .349A .496 -.217 .713 15 2125 .690 .753B .257A .753B .450 -.217 6 .667 5 23 2130 .526 .526 .221A .221A .406 -.216 4 .622 1 2135 ---- ---- .186A .186A .362 -.215 .577 13 2140 ---- ---- .154A .154A .321 -.212 .533 9 2145 ---- ---- .128A .128A .281 -.210 .491 13 2150 .247 .520B .102A .131A .244 -.205 23 .449 19 83 2155 .236 .430B .086A .109B .210 -.199 8 .409 4 16 2160 .100 .386B .068A .107B .178 -.192 11 .370 5 2165 .163 .344B .056A .056A .149 -.184 8 .333 15 2170 .137 .306B .042A .042A .124 -.174 15 .298 3 11 2175 .165 .310B .035A .035A .102 -.164 116 .266 217 444 2180 .183 .262B .028A .088B .083 -.152 17 .235 13 2185 .153 .238B .023A .056B .067 -.139 8 .206 24 44 2190 .163 .208B .018A .018A .054 -.126 18 .180 7 18 2195 .130 .179B .017A .017A .044 -.113 11 .157 13 8 2200 .115 .155 .011A .011A .036 -.099 336 .135 195 847 2205 .063 .130B .012A .012A .029 -.088 6 .117 2 33 2210 .079 .109B .010A .010A .024 -.076 2 .100 10 102 2215 .024 .090B .009A .009A .020 -.066 22 .086 94 61 2220 .070 .075B .008A .075B .016 -.057 2 .073 3 18 2225 ---- .064B .007A .007A .013 -.050 25 .063 64 92 2230 ---- ---- .006A .006A .011 -.043 .054 6 30 2235 .006 .006 .005A .005A .009 -.037 1 .046 3 68 2240 ---- ---- .004A .004A .007 -.032 1 .039 1 50 2245 ---- ---- .004A .004A .006 -.028 .034 1 4 2250 .020 .023B .003 .005 .005 -.024 69 .029 109 655 2255 ---- ---- .003A .003A .004 -.021 .025 15 2260 ---- ---- .002A .002A .003 -.018 .021 8 32 2265 ---- ---- .003A .003A .003 -.015 .018 10 2270 ---- ---- .002A .002A .002 -.014 .016 1 18 2275 .004 .004 .002A .002A .002 -.012 1 .014 1 799 2280 ---- ---- .002A .002A .002 -.010 .012 82 2285 ---- ---- .002A .002A .001 -.009 .010 6 2290 ---- ---- .002A .002A .001 -.008 .009 4 2295 ---- ---- .002A .002A .001 -.006 .007 14 2300 .006 .006 .002A .002A .001 -.005 12 .006 48 750 2305 .001 .001 .001 .001 .001 -.005 3 .006 15 2310 ---- ---- .001A .001A .001 -.004 .005 13 2315 ---- ---- .001A .001A .001 -.003 .004 6 30 2320 ---- ---- .001A .001A .001 -.003 .004 14 2325 ---- ---- .001A .001A .001 -.002 .003 189 2330 ---- ---- .001A .001A .001 -.002 .003 19 2335 ---- ---- .001A .001A .001 -.001 .002 1 129 2340 ---- ---- .001A .001A .001 -.001 .002 39 2345 ---- ---- .001A .001A .001 -.001 .002 30 2350 ---- ---- .001A .001A .001 -.001 .002 309 2355 ---- ---- ---- ---- .001 UNCH .001 165 2360 ---- ---- ---- ---- .001 UNCH .001 71 2365 ---- ---- ---- ---- .001 UNCH .001 1 47 2370 ---- ---- ---- ---- .001 UNCH .001 155 2375 ---- ---- ---- ---- .001 UNCH .001 168 2380 ---- ---- ---- ---- .001 UNCH .001 49 2385 ---- ---- ---- ---- .001 UNCH .001 60 2390 ---- ---- ---- ---- .001 UNCH .001 64 2395 ---- ---- ---- ---- .001 UNCH .001 28 2400 .001 .001 .001 .001 .001 UNCH 2 .001 75 2433 2405 ---- ---- ---- ---- .001 UNCH .001 50 2410 ---- ---- ---- ---- .001 UNCH .001 133 2415 ---- ---- ---- ---- .001 UNCH .001 33 2420 ---- ---- ---- ---- .001 UNCH .001 100 2425 ---- ---- ---- ---- .001 UNCH .001 1 340 2430 ---- ---- ---- ---- .001 UNCH .001 140 2435 ---- ---- ---- ---- .001 UNCH .001 67 2440 ---- ---- ---- ---- .001 UNCH .001 78 2445 ---- ---- ---- ---- .001 UNCH .001 5 26 2450 ---- ---- ---- ---- .001 UNCH 1 .001 658 2455 ---- ---- ---- ---- .001 UNCH .001 28 2460 ---- ---- ---- ---- .001 UNCH .001 18 2465 ---- ---- ---- ---- .001 UNCH .001 36 2470 ---- ---- ---- ---- .001 UNCH .001 1 23 2475 ---- ---- ---- ---- .001 UNCH .001 163 2480 ---- ---- ---- ---- .001 UNCH .001 14 2485 ---- ---- ---- ---- .001 UNCH .001 26 2490 ---- ---- ---- ---- .001 UNCH .001 17 2495 ---- ---- ---- ---- .001 UNCH .001 81 2500 ---- ---- ---- ---- .001 UNCH .001 35 3334 2505 ---- ---- ---- ---- .001 UNCH .001 100 2510 ---- ---- ---- ---- .001 UNCH .001 23 2515 ---- ---- ---- ---- .001 UNCH .001 17 2520 ---- ---- ---- ---- .001 UNCH .001 19 2525 ---- ---- ---- ---- .001 UNCH .001 1 234 2530 ---- ---- ---- ---- .001 UNCH .001 2 39 2535 ---- ---- ---- ---- .001 UNCH .001 79 2540 ---- ---- ---- ---- .001 UNCH .001 94 2545 ---- ---- ---- ---- .001 UNCH .001 8 2550 ---- ---- ---- ---- .001 UNCH .001 1 877 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 .001 .001 .001 .001 UNCH 1 .001 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 .001 849 2725 ---- ---- ---- ---- .001 UNCH .001 96 2750 ---- ---- ---- ---- .001 UNCH .001 735 2775 ---- ---- ---- ---- .001 UNCH .001 39 2800 ---- ---- ---- ---- .001 UNCH .001 769 2825 ---- ---- ---- ---- .001 UNCH .001 115 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 ---- ---- ---- ---- 13.928 -.213 14.141 800 ---- ---- ---- ---- 13.678 -.213 13.891 825 ---- ---- ---- ---- 13.428 -.213 13.641 850 ---- ---- ---- ---- 13.178 -.213 13.391 875 ---- ---- ---- ---- 12.928 -.213 13.141 900 ---- ---- ---- ---- 12.678 -.213 12.891 925 ---- ---- ---- ---- 12.428 -.213 12.641 950 ---- ---- ---- ---- 12.178 -.213 12.391 975 ---- ---- ---- ---- 11.928 -.213 12.141 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.816 -.211 12.027 1025 ---- ---- ---- ---- 11.566 -.211 11.777 1050 ---- ---- ---- ---- 11.316 -.211 11.527 1075 ---- ---- ---- ---- 11.066 -.211 11.277 1100 ---- ---- ---- ---- 10.816 -.211 11.027 1125 ---- ---- ---- ---- 10.566 -.211 10.777 1150 ---- ---- ---- ---- 10.316 -.211 10.527 1175 ---- ---- ---- ---- 10.066 -.211 10.277 1200 ---- ---- ---- ---- 9.816 -.211 10.027 1225 ---- ---- ---- ---- 9.566 -.211 9.777 1250 ---- ---- ---- ---- 9.316 -.211 9.527 1275 ---- ---- ---- ---- 9.066 -.211 9.277 4 1300 ---- ---- ---- ---- 8.816 -.211 9.027 1325 ---- ---- ---- ---- 8.566 -.211 8.777 1350 ---- ---- ---- ---- 8.316 -.211 8.527 1 1375 ---- ---- ---- ---- 8.066 -.211 8.277 1400 ---- ---- ---- ---- 7.816 -.211 8.027 1425 ---- ---- ---- ---- 7.566 -.211 7.777 1450 ---- ---- ---- ---- 7.316 -.211 7.527 1475 ---- ---- ---- ---- 7.066 -.211 7.277 1500 ---- ---- ---- ---- 6.816 -.211 7.027 1525 ---- ---- ---- ---- 6.566 -.211 6.777 2 1550 ---- ---- ---- ---- 6.316 -.211 6.527 4 1575 ---- ---- ---- ---- 6.066 -.211 6.277 6 1600 ---- ---- ---- ---- 5.816 -.211 6.027 1625 ---- ---- ---- ---- 5.566 -.211 5.777 4 1650 ---- ---- ---- ---- 5.316 -.211 5.527 2 1675 ---- ---- ---- ---- 5.066 -.211 5.277 2 1700 ---- ---- ---- ---- 4.817 -.210 5.027 1725 ---- ---- ---- ---- 4.567 -.211 4.778 2 1750 ---- ---- ---- ---- 4.319 -.211 4.530 2 1775 ---- ---- ---- ---- 4.071 -.211 4.282 1 1800 ---- ---- ---- ---- 3.824 -.210 4.034 26 1825 ---- ---- ---- ---- 3.578 -.210 3.788 2 1850 ---- ---- ---- ---- 3.334 -.210 3.544 7 1875 ---- ---- 2.876A 2.876A 3.093 -.208 3.301 1900 ---- 3.084B 2.640A 2.640A 2.855 -.206 3.061 1925 ---- 2.912B 2.408A 2.408A 2.620 -.205 2.825 1950 ---- 2.676B 2.184A 2.184A 2.389 -.204 2.593 1 1975 ---- 2.444B 1.963A 1.963A 2.164 -.202 2.366 1980 ---- ---- 1.971A 1.971A 2.120 -.201 2.321 1985 ---- ---- 1.929A 1.929A 2.076 -.200 2.276 1990 ---- ---- 1.887A 1.887A 2.032 -.200 2.232 1995 ---- ---- 1.845A 1.845A 1.989 -.199 2.188 2000 1.799 2.220B 1.751A 1.799 1.945 -.199 2 2.144 68 2005 ---- 2.119B 1.763A 1.763A 1.903 -.198 2.101 2010 ---- 2.076B 1.722A 1.722A 1.860 -.198 2.058 2015 ---- 2.032B 1.678A 1.678A 1.818 -.197 2.015 2020 ---- 1.988B 1.638A 1.638A 1.777 -.195 1.972 2025 1.825 2.002B 1.547A 1.852B 1.735 -.195 1 1.930 60 2030 ---- 1.902B 1.559A 1.559A 1.694 -.194 1.888 2035 ---- 1.859B 1.475A 1.475A 1.654 -.192 1.846 2040 ---- 1.816B 1.437A 1.437A 1.614 -.191 1.805 2045 ---- 1.774B 1.399A 1.399A 1.574 -.190 1.764 2050 ---- 1.790B 1.355A 1.355A 1.535 -.188 1.723 8 10 2055 ---- 1.692B 1.324A 1.324A 1.496 -.187 1.683 2060 ---- 1.651B 1.288A 1.288A 1.458 -.185 1.643 2065 ---- 1.610B 1.252A 1.252A 1.420 -.184 1.604 2070 ---- 1.570B 1.217A 1.217A 1.382 -.183 1.565 2075 ---- 1.589B 1.179A 1.179A 1.345 -.181 1.526 2 9 2080 ---- 1.511B 1.148A 1.148A 1.309 -.179 1.488 2085 ---- 1.473B 1.110A 1.110A 1.273 -.178 1.451 2090 ---- 1.435B 1.077A 1.077A 1.238 -.176 1.414 1 2095 ---- 1.398B 1.045A 1.045A 1.203 -.174 1.377 10 2100 1.222 1.397B 1.015A 1.015A 1.168 -.173 7 1.341 18 103 2105 ---- 1.325B .982A .982A 1.135 -.170 1.305 2 2110 1.087 1.289B .952A 1.101B 1.102 -.168 3 1.270 3 2115 ---- 1.254B .925A .925A 1.069 -.166 1.235 2120 ---- 1.220B .896A .896A 1.037 -.164 1.201 5 2125 ---- 1.218B .867A .867A 1.006 -.161 1.167 10 2130 ---- 1.157B .839A .839A .976 -.158 1.134 3 2135 ---- 1.153B .812A .812A .946 -.156 1.102 1 2140 ---- 1.120B .784A .784A .917 -.153 1.070 3 2145 ---- 1.088B .759A .759A .888 -.150 1.038 4 2150 ---- 1.056B .732A .732A .860 -.148 1.008 10 11 2155 ---- 1.025B .707A .707A .833 -.145 .978 13 2160 .828 .994B .680A .680A .806 -.143 6 .949 10 2165 .674 .964B .656A .683B .780 -.141 2 .921 8 2170 ---- .935B .632A .632A .754 -.140 2 .894 15 2175 .692 .906B .609A .636B .729 -.137 6 .866 4 26 2180 ---- .878B .587A .587A .705 -.133 .838 10 2185 ---- .851B .566A .566A .682 -.129 .811 4 2190 .714 .824B .546A .546A .659 -.127 1 .786 3 137 2195 .629 .798B .526A .638B .636 -.125 2 .761 10 2200 .730 .773B .512A .528 .614 -.123 29 .737 93 273 2205 ---- .748B .493A .493A .593 -.119 .712 3 2210 ---- .723B .475A .475A .573 -.115 .688 3 2215 ---- .700B .457A .457A .553 -.112 .665 4 2220 ---- .678B .439A .439A .534 -.110 .644 29 2225 .576 .652B .424A .515B .514 -.109 22 .623 36 42 2230 ---- .630B .408A .408A .496 -.107 .603 1 6 2235 .429 .611B .392A .447B .477 -.106 3 .583 6 2240 .435 .591B .377A .377A .460 -.104 1 .564 64 2245 .499 .569B .359A .359A .443 -.101 3 .544 3 2250 .500 .552B .349A .428B .427 -.098 27 .525 121 319 2255 ---- .529B .336A .336A .411 -.096 .507 61 2260 ---- .512B .323A .323A .396 -.093 .489 1 51 2265 ---- .492B .310A .310A .381 -.091 .472 30 2270 .416 .477B .298A .298A .367 -.088 2 .455 11 2275 ---- .458B .287A .287A .353 -.085 2 .438 49 465 2280 ---- .442B .275A .275A .340 -.082 .422 1 6 2285 ---- .426B .266A .266A .328 -.079 .407 11 2290 ---- .410B .255A .255A .315 -.078 .393 11 2295 ---- .396B .244A .244A .304 -.074 .378 4 2300 .320 .383B .235A .243B .292 -.073 60 .365 268 428 2305 ---- .367B .227A .227A .281 -.071 .352 9 2310 ---- .355B .219A .219A .271 -.069 .340 1 1 2315 ---- .342B .210A .210A .261 -.067 .328 9 10 2320 .205 .330B .203A .208B .251 -.065 2 .316 34 41 2325 .233 .318B .194A .194A .242 -.063 27 .305 20 16 2330 ---- .306B .187A .187A .233 -.061 .294 1 6 2335 ---- .295B .180A .180A .224 -.059 .283 5 2340 ---- .284B .173A .173A .216 -.057 1 .273 11 2345 ---- .274B .165A .165A .208 -.055 .263 32 39 2350 .183 .265B .160A .160A .200 -.053 10 .253 32 174 2355 ---- .256B .155A .155A .192 -.052 .244 3 2360 ---- .246B .149A .149A .185 -.050 .235 15 2365 ---- .237B .143A .143A .178 -.048 .226 19 43 2370 ---- .227B .138A .138A .172 -.046 .218 133 2375 .148 .219B .133A .133A .165 -.045 45 .210 22 157 2380 ---- .212B .129A .129A .159 -.043 .202 13 2385 ---- .203B .125A .125A .153 -.042 .195 2 2390 ---- .196B .120A .120A .148 -.040 2 .188 3 2395 ---- .189B .117A .117A .142 -.039 .181 15 2400 .139 .182B .113A .113A .137 -.038 5 .175 83 862 2405 ---- .175B .109A .109A .132 -.036 .168 14 2410 ---- .171B .105A .105A .128 -.035 .163 40 40 2415 ---- .165B .102A .102A .123 -.034 .157 19 2420 .120 .159B .098A .108B .119 -.032 16 .151 139 2425 .096 .152B .092 .093B .115 -.031 16 .146 1 67 2430 .100 .147B .092A .092A .111 -.030 2 .141 1 7 2435 .135 .142B .089A .089A .107 -.029 24 .136 1 19 2440 ---- .137B .086A .086A .103 -.029 .132 23 2445 .115 .132B .083A .083A .100 -.027 3 .127 4 2450 .119 .127B .081A .081A .096 -.027 13 .123 7 411 2455 .100 .123B .078A .093B .093 -.026 11 .119 4 2460 .104 .119B .075A .075A .090 -.025 2 .115 1 2465 .101 .115B .073A .073A .087 -.024 3 .111 53 2470 ---- .111B .070A .070A .084 -.024 .108 3 2475 ---- .107B .069A .069A .081 -.023 .104 19 281 2480 ---- .104B .067A .067A .079 -.022 .101 4 2485 ---- .100B .064A .064A .076 -.022 .098 1 1 2490 .068 .097B .063A .063A .074 -.021 1 .095 31 2495 .066 .094B .061A .061A .072 -.020 1 .092 11 2500 .080 .090B .055 .055 .070 -.019 8 .089 7 544 2505 .066 .087B .058A .058A .068 -.018 1 .086 3 2510 .064 .064 .056A .056A .066 -.018 1 .084 10 2515 ---- ---- .055A .055A .064 -.017 2 .081 2 3 2520 ---- ---- .053A .053A .062 -.017 .079 9 2525 ---- ---- .051A .051A .060 -.016 .076 1 116 2530 ---- ---- .050A .050A .058 -.016 .074 7 2535 ---- ---- .048A .048A .057 -.015 .072 12 2540 ---- ---- .047A .047A .055 -.015 .070 11 2545 ---- ---- .046A .046A .054 -.014 .068 4 2550 ---- ---- .045A .045A .052 -.014 1 .066 1 275 2555 ---- ---- .044A .044A .051 -.013 .064 2560 ---- ---- .043A .043A .049 -.013 .062 2 2565 ---- ---- .042A .042A .048 -.013 .061 2 2570 ---- ---- .041A .041A .047 -.012 .059 2 2575 .053 .056B .038 .038 .045 -.012 2 .057 1 68 2580 ---- ---- .039A .039A .044 -.012 .056 12 2585 ---- ---- .038A .038A .043 -.011 .054 4 8 2590 ---- ---- .037A .037A .042 -.011 .053 4 10 2595 ---- ---- .036A .036A .041 -.010 .051 8 2600 .041 .041 .035A .035A .040 -.010 8 .050 18 926 2605 ---- ---- .034A .034A .038 -.011 .049 5 2610 ---- ---- .033A .033A .037 -.010 .047 3 2615 ---- ---- .032A .032A .036 -.010 .046 2620 ---- ---- .031A .031A .035 -.010 .045 4 58 2625 .032 .032 .031A .031A .034 -.010 1 .044 1 158 2630 ---- ---- .030A .030A .033 -.010 .043 9 2635 ---- ---- .029A .029A .032 -.010 .042 10 2640 ---- ---- .028A .028A .032 -.009 .041 54 2645 ---- ---- .028A .028A .031 -.009 .040 1 2650 ---- ---- .027A .027A .030 -.009 .039 12 87 2655 ---- ---- .026A .026A .029 -.009 .038 16 2675 ---- ---- .024A .024A .026 -.009 .035 56 2700 ---- ---- .022A .022A .023 -.009 2 .032 5 680 2725 ---- ---- .019A .019A .020 -.009 .029 18 2750 ---- ---- .018A .018A .018 -.007 .025 1 216 2775 ---- ---- .016A .016A .016 -.006 .022 54 2800 .016 .016 .015A .015A .015 -.005 3 .020 215 377 2825 .016 .016 .014A .014A .013 -.005 6 .018 8 40 2850 ---- ---- .013A .013A .012 -.005 .017 51 79 2875 ---- ---- .012A .012A .011 -.004 .015 6 47 2900 ---- ---- .011A .011A .010 -.004 .014 11 171 2925 .013 .013 .011A .011A .010 -.003 1 .013 75 2950 ---- ---- .010A .010A .009 -.003 .012 8 18 2975 ---- ---- .009A .009A .009 -.002 .011 6 28 3000 .007 .007 .007 .007 .009 -.001 2 .010 3 5296 3025 ---- ---- .008A .008A .008 -.001 .009 30 3050 ---- ---- .008A .008A .007 -.002 .009 53 3075 ---- ---- .007A .007A .007 -.001 .008 4 3100 ---- ---- ---- ---- .006 -.001 .007 1 38 3125 ---- ---- .006A .006A .006 -.001 .007 4 3150 ---- ---- ---- ---- .005 -.001 .006 18 3175 ---- ---- ---- ---- .005 -.001 .006 4 3200 ---- ---- .005A .005A .004 -.002 .006 2 61 3225 .005 .006B .005 .005 .004 -.001 1 .005 16 3250 ---- ---- ---- ---- .003 -.002 .005 11 3275 ---- ---- .004A .004A .003 -.002 .005 5 3300 ---- ---- .004A .004A .003 -.002 .005 16 3325 ---- ---- ---- ---- .003 -.001 .004 10 3350 ---- ---- ---- ---- .003 -.001 .004 13 3375 ---- ---- ---- ---- .002 -.002 .004 30 3400 ---- ---- .003A .003A .002 -.002 .004 39 3425 ---- ---- .003A .003A .002 -.002 .004 3 3450 ---- ---- ---- ---- .002 -.001 .003 15 3500 ---- ---- ---- ---- .002 -.001 29 .003 5376 4000 .001 .001 .001 .001 .001 -.001 1 .002 673 5000 ---- ---- .001A .001A .001 -.001 .002 115 850 ---- ---- ---- ---- 13.316 -.211 13.527 875 ---- ---- ---- ---- 13.066 -.211 13.277 900 ---- ---- ---- ---- 12.816 -.211 13.027 925 ---- ---- ---- ---- 12.566 -.211 12.777 950 ---- ---- ---- ---- 12.316 -.211 12.527 975 ---- ---- ---- ---- 12.066 -.211 12.277 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.816 -.211 12.027 10000 ---- ---- ---- ---- .001 UNCH .001 170 1025 ---- ---- ---- ---- 11.566 -.211 11.777 1050 ---- ---- ---- ---- 11.316 -.211 11.527 1075 ---- ---- ---- ---- 11.066 -.211 11.277 1100 ---- ---- ---- ---- 10.816 -.211 11.027 1125 ---- ---- ---- ---- 10.566 -.211 10.777 1150 ---- ---- ---- ---- 10.316 -.211 10.527 1175 ---- ---- ---- ---- 10.066 -.211 10.277 1200 ---- ---- ---- ---- 9.816 -.211 10.027 1225 ---- ---- ---- ---- 9.566 -.211 9.777 1250 ---- ---- ---- ---- 9.316 -.211 9.527 1275 ---- ---- ---- ---- 9.066 -.211 9.277 4 1300 ---- ---- ---- ---- 8.816 -.211 9.027 1 1325 ---- ---- ---- ---- 8.566 -.211 8.777 1 1350 ---- ---- ---- ---- 8.316 -.211 8.527 1 1375 ---- ---- ---- ---- 8.066 -.211 8.277 2 1400 ---- ---- ---- ---- 7.816 -.211 8.027 1425 ---- ---- ---- ---- 7.566 -.211 7.777 1450 ---- ---- ---- ---- 7.316 -.211 7.527 1475 ---- ---- ---- ---- 7.066 -.211 7.277 1500 ---- ---- ---- ---- 6.816 -.211 7.027 2 1525 ---- ---- ---- ---- 6.566 -.211 6.777 10 1550 ---- ---- ---- ---- 6.316 -.211 6.527 4 1575 ---- ---- ---- ---- 6.066 -.211 6.277 4 1600 ---- ---- ---- ---- 5.816 -.211 6.027 15 1625 ---- ---- ---- ---- 5.566 -.211 5.777 1650 ---- ---- ---- ---- 5.317 -.211 5.528 1675 ---- ---- ---- ---- 5.070 -.210 5.280 2 1700 ---- ---- ---- ---- 4.824 -.210 5.034 2 1725 ---- ---- ---- ---- 4.579 -.210 4.789 1750 ---- ---- ---- ---- 4.337 -.208 4.545 1 1775 ---- ---- ---- ---- 4.096 -.208 4.304 1800 ---- ---- 3.644A 3.644A 3.858 -.206 4.064 11 1825 ---- 3.914B 3.412A 3.412A 3.623 -.204 3.827 29 1850 ---- 3.680B 3.180A 3.180A 3.390 -.203 3.593 1 2 1875 ---- 3.446B 2.956A 2.956A 3.161 -.202 3.363 2 1900 ---- 3.216B 2.731A 2.731A 2.937 -.200 3.137 28 1925 ---- 2.992B 2.515A 2.515A 2.717 -.198 2.915 2 1950 ---- 2.773B 2.309A 2.309A 2.502 -.197 2.699 1 1975 ---- 2.556B 2.104A 2.104A 2.294 -.193 2.487 2 1980 ---- ---- 2.133A 2.133A 2.253 -.193 2.446 1985 ---- ---- 2.094A 2.094A 2.212 -.192 2.404 1990 ---- ---- 2.055A 2.055A 2.172 -.191 2.363 1995 ---- ---- 1.966A 1.966A 2.132 -.190 2.322 2000 ---- 2.349B 1.914A 1.914A 2.093 -.189 2.282 160 2005 ---- ---- 1.878A 1.878A 2.054 -.188 2.242 2010 ---- ---- 1.841A 1.841A 2.015 -.186 2.201 2015 ---- ---- 1.804A 1.804A 1.976 -.186 2.162 2020 ---- ---- 1.767A 1.767A 1.938 -.184 2.122 2025 ---- 2.146B 1.729A 1.729A 1.900 -.183 2.083 2030 ---- ---- 1.696A 1.696A 1.863 -.181 2.044 2035 ---- 2.030B 1.660A 1.660A 1.826 -.180 2.006 2040 ---- 1.992B 1.625A 1.625A 1.790 -.178 1.968 2045 ---- 1.954B 1.591A 1.591A 1.754 -.176 1.930 2050 ---- 1.954B 1.554A 1.554A 1.718 -.175 1.893 4 2055 ---- 1.880B 1.523A 1.523A 1.683 -.173 1.856 2060 ---- 1.844B 1.490A 1.490A 1.648 -.171 1.819 2065 ---- 1.807B 1.454A 1.454A 1.613 -.170 1.783 2070 ---- 1.772B 1.421A 1.421A 1.579 -.169 1.748 2075 ---- 1.768B 1.389A 1.389A 1.546 -.167 1.713 2 2080 ---- 1.701B 1.359A 1.359A 1.513 -.165 1.678 2085 ---- 1.667B 1.329A 1.329A 1.480 -.164 1.644 2090 1.450 1.633B 1.298A 1.298A 1.448 -.162 2 1.610 2 2095 ---- 1.599B 1.268A 1.268A 1.416 -.161 1.577 2100 ---- 1.595B 1.239A 1.239A 1.385 -.159 1.544 23 2105 ---- 1.533B 1.211A 1.211A 1.354 -.157 1.511 2110 ---- 1.515B 1.182A 1.182A 1.324 -.155 1.479 2 2115 1.296 1.496B 1.154A 1.154A 1.294 -.153 3 1.447 2120 ---- 1.464B 1.129A 1.129A 1.265 -.151 1.416 2 2125 ---- 1.433B 1.100A 1.100A 1.236 -.149 1.385 2 2130 ---- 1.401B 1.075A 1.075A 1.208 -.147 1.355 2135 ---- 1.371B 1.048A 1.048A 1.180 -.144 1.324 2140 ---- 1.340B 1.023A 1.023A 1.153 -.142 1.295 2145 ---- 1.310B .997A .997A 1.126 -.140 1.266 2150 ---- 1.281B .975A .975A 1.100 -.138 1.238 3 106 2155 1.156 1.252B .950A .950A 1.074 -.136 2 1.210 4 2160 ---- 1.224B .925A .925A 1.048 -.135 1.183 1 2165 ---- 1.195B .903A .903A 1.023 -.134 1.157 1 2170 ---- 1.169B .879A .879A .999 -.132 1.131 1 4 2175 ---- 1.141B .857A .857A .974 -.131 1.105 2 71 2180 ---- 1.116B .835A .835A .950 -.130 1.080 1 6 2185 1.003 1.090B .815A .815A .927 -.128 3 1.055 17 2190 .980 1.064B .793A .793A .904 -.126 1 1.030 3 2195 ---- 1.039B .772A .772A .882 -.123 1.005 5 6 2200 .926 1.015B .752A .771B .860 -.121 41 .981 9 387 2205 ---- .991B .733A .733A .838 -.119 .957 44 2210 ---- .967B .714A .714A .817 -.117 .934 1 2215 ---- .943B .695A .695A .796 -.116 .912 1 2220 ---- .920B .677A .677A .776 -.114 .890 1 2225 .888 .898B .659A .659A .757 -.112 2 .869 37 2230 ---- .876B .642A .642A .737 -.111 .848 2235 ---- .856B .625A .625A .719 -.109 .828 7 2240 .776 .835B .608A .793B .700 -.108 4 .808 1 2245 ---- .813B .592A .592A .683 -.105 .788 2250 ---- .794B .575A .575A .665 -.104 61 .769 11 353 2255 ---- .773B .560A .560A .648 -.102 .750 2 2260 ---- .754B .545A .545A .631 -.100 .731 2265 ---- .736B .530A .530A .615 -.098 .713 3 2270 ---- .718B .516A .516A .599 -.096 .695 14 2275 ---- .700B .501A .501A .583 -.094 .677 151 2280 ---- .681B .488A .488A .568 -.092 .660 4 2285 .543 .665B .474A .474A .553 -.090 4 .643 1 2290 ---- .648B .461A .461A .539 -.087 .626 2295 ---- .632B .449A .449A .525 -.085 .610 3 5 2300 .550 .617B .437A .437A .511 -.084 2 .595 170 2305 ---- .600B .425A .425A .498 -.082 .580 2 2310 .430 .585B .414A .414A .485 -.081 3 .566 2 2315 .418 .571B .403A .403A .472 -.080 2 .552 2320 ---- .555B .392A .392A .460 -.078 .538 9 2325 ---- .542B .381A .381A .448 -.076 37 .524 8 67 2330 ---- .528B .371A .371A .437 -.074 .511 9 2335 ---- .514B .361A .361A .426 -.072 .498 6 2340 ---- .501B .352A .352A .415 -.070 .485 3 2345 ---- .488B .343A .343A .404 -.069 .473 9 2350 .375 .480B .334A .344B .394 -.067 3 .461 15 65 2355 ---- .465B .326A .326A .384 -.065 .449 16 2360 ---- .453B .317A .317A .374 -.064 .438 2365 ---- .441B .309A .309A .364 -.063 .427 6 2370 ---- .430B .302A .302A .355 -.061 .416 2375 ---- .422B .294A .294A .345 -.061 .406 30 2380 ---- .411B .287A .287A .336 -.060 .396 2 2385 ---- .400B .280A .280A .328 -.058 .386 3 2390 ---- .390B .273A .273A .319 -.057 .376 2395 ---- .378B .266A .266A .311 -.056 .367 2400 .350 .369B .260A .260A .303 -.055 11 .358 82 614 2405 ---- .359B .253A .253A .295 -.054 .349 2410 ---- .350B .247A .247A .288 -.053 .341 2 2415 ---- .343B .241A .241A .281 -.051 .332 2420 ---- .333B .235A .235A .274 -.050 .324 2425 ---- .325B .229A .229A .267 -.049 .316 17 73 2430 ---- .317B .224A .224A .260 -.048 .308 2435 ---- .309B .218A .218A .254 -.047 .301 1 2440 ---- .302B .214A .214A .248 -.046 .294 2445 ---- .294B .207A .207A .242 -.045 .287 2450 .203 .287B .202A .204B .236 -.044 1 .280 23 309 2455 .228 .280B .198A .198A .230 -.043 1 .273 2 2460 ---- .273B .194A .194A .225 -.041 .266 8 2465 ---- .266B .189A .189A .219 -.041 .260 7 2470 ---- .260B .185A .185A .214 -.040 .254 8 2475 ---- .254B .181A .181A .209 -.039 .248 4 202 2480 .206 .247B .176A .208B .204 -.038 3 .242 32 2485 ---- .241B .172A .172A .200 -.036 .236 2490 ---- .236B .168A .168A .195 -.036 .231 2495 ---- .230B .164A .164A .190 -.035 .225 5 2500 .186 .225B .161A .161A .186 -.034 8 .220 127 1556 2505 ---- .219B .157A .157A .182 -.033 .215 2510 ---- .214B .153A .153A .177 -.033 .210 2515 ---- .209B .150A .150A .173 -.032 .205 2520 ---- .204B .147A .147A .169 -.031 .200 3 3 2525 ---- .200B .143A .143A .166 -.030 .196 10 31 2530 ---- .195B .141A .141A .162 -.029 .191 2535 ---- .190B .137A .137A .158 -.029 .187 18 2540 ---- .186B .134A .134A .154 -.028 .182 13 2545 ---- .182B .132A .132A .151 -.027 .178 2550 ---- .178B .128A .128A .148 -.026 .174 44 2555 ---- .174B .125A .125A .144 -.026 .170 2560 ---- .170B .123A .123A .141 -.026 .167 7 2565 ---- .166B .120A .120A .138 -.025 .163 2570 ---- .162B .118A .118A .135 -.024 .159 2 2575 ---- .159B .116A .116A .132 -.024 .156 10 2580 ---- .155B .113A .113A .129 -.024 .153 2 2585 ---- .152B .111A .111A .126 -.023 .149 4 2590 ---- .149B .108A .108A .124 -.022 .146 2 2595 ---- .146B .106A .106A .121 -.022 .143 2600 .106 .142B .104A .105A .118 -.022 3 .140 3 289 2605 ---- .139B .102A .102A .116 -.021 .137 2610 ---- .136B .100A .100A .114 -.020 .134 2615 ---- .133B .098A .098A .111 -.021 .132 1 2620 ---- .131B .096A .096A .109 -.020 .129 6 2625 ---- .128B .094A .094A .107 -.019 .126 1 10 2650 .083 .083 .083 .083 .097 -.018 18 .115 376 2675 ---- ---- .078A .078A .088 -.016 .104 51 2700 .086 .086 .071A .071A .080 -.015 10 .095 923 2725 ---- ---- .066A .066A .073 -.014 5 .087 24 2750 ---- ---- .061A .061A .067 -.012 5 .079 269 2775 ---- ---- .056A .056A .061 -.012 .073 19 2800 ---- ---- .052A .052A .056 -.010 1 .066 80 427 2825 ---- ---- .047A .047A .051 -.010 5 .061 53 2850 ---- ---- .044A .044A .047 -.009 .056 18 2875 ---- ---- .041A .041A .043 -.009 .052 3 2900 ---- ---- .038A .038A .040 -.008 .048 10 34 2925 ---- ---- .035A .035A .037 -.007 .044 20 2950 ---- ---- .033A .033A .034 -.007 .041 20 2975 ---- ---- .030A .030A .031 -.007 2 .038 8 3000 .034 .034 .027A .027A .029 -.006 5 .035 21 708 3025 ---- ---- .026A .026A .027 -.005 .032 34 3050 .025 .025 .025 .025 .025 -.005 2 .030 6 3075 ---- ---- .023A .023A .023 -.005 .028 101 3100 ---- ---- .022A .022A .022 -.004 .026 25 3125 ---- ---- .021A .021A .020 -.005 .025 1 3150 ---- ---- .019A .019A .019 -.004 .023 13 3175 .021 .021 .018A .018A .018 -.004 17 .022 1 3200 .019 .019 .014 .014 .017 -.003 29 .020 17 3225 ---- ---- .017A .017A .016 -.003 .019 3 3250 ---- ---- .016A .016A .015 -.003 1 .018 18 3275 ---- ---- .015A .015A .014 -.003 1 .017 4 3300 ---- ---- .015A .015A .013 -.003 .016 1 517 3325 ---- ---- .014A .014A .013 -.002 .015 1 17 3350 ---- ---- ---- ---- .012 -.002 .014 8 3375 ---- ---- .013A .013A .012 -.002 .014 3 3400 ---- ---- ---- ---- .011 -.002 .013 2 108 3425 ---- ---- ---- ---- .011 -.001 .012 4 3450 ---- ---- ---- ---- .010 -.002 .012 5 3500 ---- ---- ---- ---- .009 -.002 29 .011 502 4000 .004 .004 .004 .004 .006 UNCH 25 .006 1 283 5000 ---- ---- ---- ---- .004 UNCH .004 100 6000 ---- ---- ---- ---- .004 UNCH .004 37 7000 ---- ---- ---- ---- .004 +.001 .003 800 ---- ---- ---- ---- 13.816 -.211 14.027 8000 ---- ---- ---- ---- .003 +.001 .002 86 825 ---- ---- ---- ---- 13.566 -.211 13.777 850 ---- ---- ---- ---- 13.316 -.211 13.527 875 ---- ---- ---- ---- 13.066 -.211 13.277 900 ---- ---- ---- ---- 12.816 -.211 13.027 9000 ---- ---- ---- ---- .002 +.001 .001 44 925 ---- ---- ---- ---- 12.566 -.211 12.777 950 ---- ---- ---- ---- 12.316 -.211 12.527 975 ---- ---- ---- ---- 12.066 -.211 12.277 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 10.497 -.215 10.712 1175 ---- ---- ---- ---- 10.247 -.215 10.462 1200 ---- ---- ---- ---- 9.997 -.215 10.212 1225 ---- ---- ---- ---- 9.747 -.215 9.962 1250 ---- ---- ---- ---- 9.497 -.215 9.712 1275 ---- ---- ---- ---- 9.247 -.215 9.462 1300 ---- ---- ---- ---- 8.997 -.215 9.212 1325 ---- ---- ---- ---- 8.747 -.215 8.962 1350 ---- ---- ---- ---- 8.497 -.215 8.712 1375 ---- ---- ---- ---- 8.247 -.215 8.462 1400 ---- ---- ---- ---- 7.997 -.215 8.212 1425 ---- ---- ---- ---- 7.747 -.215 7.962 1450 ---- ---- ---- ---- 7.497 -.215 7.712 1475 ---- ---- ---- ---- 7.247 -.215 7.462 1500 ---- ---- ---- ---- 6.997 -.215 7.212 1525 ---- ---- ---- ---- 6.747 -.215 6.962 1550 ---- ---- ---- ---- 6.498 -.214 6.712 1575 ---- ---- ---- ---- 6.249 -.214 6.463 1600 ---- ---- ---- ---- 6.002 -.214 6.216 1625 ---- ---- ---- ---- 5.756 -.214 5.970 1650 ---- ---- ---- ---- 5.512 -.213 5.725 1675 ---- ---- ---- ---- 5.270 -.212 5.482 1700 ---- ---- ---- ---- 5.029 -.212 5.241 1725 ---- ---- 4.584A 4.584A 4.790 -.211 5.001 1750 ---- 4.848B 4.349A 4.349A 4.553 -.211 4.764 1775 ---- 4.610B 4.115A 4.115A 4.318 -.210 4.528 2 1800 ---- 4.378B 3.885A 3.885A 4.087 -.208 4.295 2 1825 ---- 4.147B 3.660A 3.660A 3.858 -.207 4.065 4 1850 ---- 3.920B 3.440A 3.440A 3.633 -.206 3.839 3 1875 ---- 3.695B 3.219A 3.219A 3.413 -.203 3.616 5 1900 ---- 3.472B 3.009A 3.009A 3.197 -.200 3.397 1 1925 ---- 3.255B 2.799A 2.799A 2.986 -.198 3.184 3 1950 ---- 3.046B 2.599A 2.599A 2.780 -.195 2.975 4 1975 ---- 2.840B 2.404A 2.404A 2.581 -.191 2.772 1 2000 ---- 2.640B 2.219A 2.219A 2.389 -.186 2.575 4 2025 ---- 2.446B 2.039A 2.039A 2.205 -.180 2.385 3 2050 ---- 2.259B 1.871A 1.871A 2.028 -.175 2.203 7 2075 ---- 2.082B 1.712A 1.712A 1.861 -.169 2.030 2 5 2100 ---- 1.913B 1.563A 1.563A 1.703 -.162 1.865 1 11 2125 ---- 1.755B 1.423A 1.423A 1.556 -.153 1.709 3 2150 ---- 1.605B 1.294A 1.294A 1.419 -.145 1.564 12 2175 ---- 1.467B 1.175A 1.175A 1.291 -.137 1.428 24 2200 1.130 1.339B 1.058A 1.058A 1.174 -.127 1 1.301 125 2225 ---- 1.219B .957A .957A 1.065 -.120 1.185 28 2250 ---- 1.109B .864A .864A .965 -.112 1.077 3 4 2275 ---- 1.007B .780A .780A .873 -.106 .979 18 2300 ---- .913B .704A .704A .790 -.099 .889 5 2325 .776 .830B .635A .635A .714 -.093 2 .807 2 2350 ---- .753B .573A .573A .646 -.086 .732 25 2375 .566 .683B .517A .583B .584 -.081 1 .665 11 15 2400 ---- .620B .468A .468A .528 -.076 1 .604 7 2425 .486 .563B .425A .425A .479 -.071 2 .550 2 2450 ---- .512B .386A .386A .434 -.066 .500 220 2475 ---- .465B .353A .353A .395 -.061 .456 43 2500 .368 .424B .322A .322A .359 -.057 4 .416 589 2525 ---- .387B .295A .295A .328 -.053 .381 7 2550 ---- .353B .269A .269A .300 -.049 .349 31 2575 ---- .323B .247A .247A .275 -.045 .320 14 2600 ---- .296B .228A .228A .253 -.041 .294 4 421 2625 .240 .240 .210A .210A .233 -.038 2 .271 1 2650 ---- .250B .194A .194A .215 -.034 1 .249 191 2675 ---- ---- .180A .180A .199 -.031 .230 2 2700 ---- ---- .167A .167A .184 -.029 .213 2 330 2725 ---- ---- .155A .155A .171 -.027 .198 7 2750 .168 .182B .145A .182B .159 -.024 1 .183 8 210 2775 ---- ---- .135A .135A .148 -.022 .170 63 2800 ---- ---- .126A .126A .138 -.020 .158 1 109 2825 ---- ---- .118A .118A .129 -.019 .148 11 2850 ---- ---- .111A .111A .121 -.017 .138 22 2875 ---- ---- .104A .104A .113 -.016 14 .129 5 2900 ---- ---- .098A .098A .106 -.015 .121 23 787 2925 ---- ---- .092A .092A .099 -.014 14 .113 10 2950 .092 .092 .087A .087A .094 -.012 1 .106 23 26 2975 .096 .097B .083A .097B .088 -.012 6 .100 28 3000 ---- ---- .078A .078A .083 -.011 1 .094 3 91 3025 ---- ---- .074A .074A .078 -.010 .088 6 3050 ---- ---- .070A .070A .074 -.009 .083 5 3075 ---- ---- .067A .067A .070 -.009 .079 11 3100 ---- ---- .063A .063A .066 -.008 .074 2 26 3125 ---- ---- .060A .060A .062 -.008 .070 2 3150 .059 .059 .057A .057A .059 -.007 3 .066 4 11 3175 ---- ---- .054A .054A .056 -.007 .063 9 3200 .050 .050 .050 .050 .054 -.005 1 .059 65 3225 ---- ---- .049A .049A .051 -.005 .056 3250 ---- ---- .047A .047A .049 -.004 .053 4 3275 ---- ---- .045A .045A .046 -.004 .050 2 3300 ---- ---- .043A .043A .044 -.003 .047 5 3325 ---- ---- .041A .041A .041 -.004 .045 1 3350 ---- ---- .039A .039A .039 -.003 .042 31 3375 ---- ---- .037A .037A .037 -.003 .040 1 3400 ---- ---- .036A .036A .035 -.003 .038 6 3425 ---- ---- .034A .034A .033 -.003 .036 2 4 3450 ---- ---- .033A .033A .032 -.003 2 .035 2 3475 ---- ---- .031A .031A .030 -.003 .033 33 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.997 -.215 12.212 10000 ---- ---- ---- ---- .005 +.001 .004 71 1025 ---- ---- ---- ---- 11.747 -.215 11.962 1050 ---- ---- ---- ---- 11.497 -.215 11.712 1075 ---- ---- ---- ---- 11.247 -.215 11.462 1100 ---- ---- ---- ---- 10.997 -.215 11.212 1125 ---- ---- ---- ---- 10.747 -.215 10.962 1150 ---- ---- ---- ---- 10.497 -.215 10.712 1175 ---- ---- ---- ---- 10.247 -.215 10.462 1200 ---- ---- ---- ---- 9.997 -.215 10.212 1225 ---- ---- ---- ---- 9.747 -.215 9.962 1250 ---- ---- ---- ---- 9.497 -.215 9.712 1275 ---- ---- ---- ---- 9.247 -.215 9.462 1300 ---- ---- ---- ---- 8.997 -.215 9.212 1325 ---- ---- ---- ---- 8.747 -.215 8.962 1350 ---- ---- ---- ---- 8.497 -.215 8.712 1375 ---- ---- ---- ---- 8.247 -.215 8.462 1400 ---- ---- ---- ---- 7.997 -.215 8.212 1425 ---- ---- ---- ---- 7.747 -.215 7.962 1450 ---- ---- ---- ---- 7.497 -.215 7.712 1475 ---- ---- ---- ---- 7.247 -.215 7.462 1500 ---- ---- ---- ---- 6.999 -.214 7.213 1525 ---- ---- ---- ---- 6.751 -.215 6.966 1550 ---- ---- ---- ---- 6.505 -.215 6.720 1 1575 ---- ---- ---- ---- 6.261 -.214 6.475 1600 ---- ---- ---- ---- 6.018 -.214 6.232 17 17 1625 ---- ---- ---- ---- 5.777 -.213 5.990 1650 ---- ---- 5.330A 5.330A 5.538 -.212 5.750 1 1675 ---- 5.523B 5.095A 5.095A 5.301 -.211 5.512 1 1700 ---- 5.360B 4.864A 4.864A 5.065 -.211 5.276 1725 ---- 5.125B 4.634A 4.634A 4.833 -.210 5.043 1750 ---- 4.891B 4.405A 4.405A 4.603 -.208 4.811 1775 ---- 4.663B 4.180A 4.180A 4.376 -.207 4.583 1800 ---- 4.436B 3.960A 3.960A 4.152 -.206 4.358 1825 ---- 4.214B 3.743A 3.743A 3.933 -.203 4.136 1 1850 ---- 3.992B 3.527A 3.527A 3.717 -.201 3.918 25 1875 3.484 3.777B 3.319A 3.504B 3.505 -.199 1 3.704 2 1900 ---- 3.567B 3.119A 3.119A 3.299 -.195 3.494 1925 ---- 3.360B 2.921A 2.921A 3.098 -.192 3.290 1950 ---- 3.159B 2.729A 2.729A 2.903 -.189 3.092 1 1975 ---- 2.960B 2.547A 2.547A 2.715 -.184 2.899 10 2000 ---- 2.773B 2.369A 2.369A 2.533 -.180 2.713 13 2025 ---- 2.589B 2.201A 2.201A 2.359 -.174 2.533 1 2050 ---- 2.413B 2.041A 2.041A 2.193 -.168 2.361 1 1 2075 ---- 2.245B 1.888A 1.888A 2.035 -.162 2.197 1 6 2100 ---- 2.087B 1.743A 1.743A 1.885 -.156 2.041 105 2125 ---- 1.935B 1.612A 1.612A 1.744 -.149 1.893 79 2150 ---- 1.793B 1.484A 1.484A 1.611 -.142 1.753 4 2175 ---- 1.659B 1.369A 1.369A 1.487 -.135 1.622 3 37 2200 ---- 1.536B 1.252A 1.252A 1.371 -.128 1.499 11 251 2225 ---- 1.419B 1.151A 1.151A 1.263 -.122 1.385 6 2250 ---- 1.309B 1.057A 1.057A 1.163 -.116 1.279 10 2275 1.123 1.208B .971A 1.208B 1.070 -.110 4 1.180 2 7 2300 1.079 1.113B .893A .893A .984 -.105 3 1.089 101 129 2325 ---- 1.028B .819A .819A .905 -.100 1.005 5 12 2350 ---- .948B .754A .754A .833 -.095 .928 6 243 2375 ---- .874B .694A .694A .767 -.090 .857 12 2400 .705 .807B .638A .716B .706 -.086 1 .792 439 2425 ---- .745B .588A .588A .651 -.082 .733 7 43 2450 .550 .688B .544A .544A .601 -.078 4 .679 22 46 2475 ---- .637B .503A .503A .556 -.073 .629 143 2500 .555 .590B .466A .466A .515 -.069 1 .584 8 620 2525 ---- .546B .432A .432A .478 -.064 .542 94 2550 .438 .508B .401A .442B .444 -.060 2 .504 24 2575 ---- .473B .374A .374A .413 -.057 .470 10 2600 ---- .440B .348A .348A .385 -.053 .438 5 292 2625 ---- .410B .325A .325A .360 -.049 .409 6 10 2650 .329 .383B .306A .306A .337 -.045 9 .382 164 2675 ---- ---- .285A .285A .315 -.043 .358 7 842 2700 .314 .340 .269A .269A .296 -.040 6 .336 3 426 2725 ---- ---- .253A .253A .278 -.038 .316 43 2750 ---- ---- .239A .239A .262 -.035 .297 27 2775 ---- ---- .225A .225A .247 -.033 .280 33 2800 ---- ---- .212A .212A .232 -.032 .264 1 409 2825 ---- ---- .200A .200A .220 -.029 .249 13 2850 ---- ---- .190A .190A .208 -.027 .235 4 14 2875 ---- ---- .180A .180A .196 -.027 .223 18 2900 ---- ---- .171A .171A .186 -.025 25 .211 151 2925 ---- ---- .163A .163A .176 -.024 .200 77 2950 ---- ---- .155A .155A .167 -.023 .190 1 39 2975 ---- ---- .147A .147A .159 -.021 .180 2 3000 .157 .157 .140A .140A .151 -.020 1 .171 157 2849 3025 ---- ---- .134A .134A .144 -.018 .162 4 3050 ---- ---- .128A .128A .137 -.017 .154 6 19 3075 ---- ---- .122A .122A .130 -.017 .147 10 3100 ---- ---- .116A .116A .124 -.015 .139 24 3125 ---- ---- .111A .111A .118 -.015 .133 734 3150 ---- ---- .106A .106A .113 -.013 .126 145 3175 ---- ---- .102A .102A .108 -.012 .120 1 3200 ---- ---- .098A .097A .103 -.011 1 .114 233 3225 ---- ---- .094A .094A .098 -.011 .109 3250 ---- ---- .090A .090A .094 -.010 .104 1 3275 ---- ---- .086A .086A .090 -.009 .099 3300 ---- ---- .083A .083A .086 -.009 .095 137 3325 ---- ---- .079A .079A .082 -.009 .091 1 3350 ---- ---- .076A .076A .079 -.008 .087 2 3375 ---- ---- .073A .073A .076 -.007 .083 1 3400 ---- ---- .070A .070A .073 -.007 .080 1 3 3425 ---- ---- .068A .068A .070 -.007 .077 1 3450 ---- ---- .065A .065A .067 -.007 .074 18 19 3475 ---- ---- .063A .063A .064 -.007 .071 3500 .065 .065 .060A .060A .062 -.006 56 .068 1364 3525 .062 .062 .058A .058A .060 -.005 8 .065 3550 ---- ---- .056A .056A .057 -.006 .063 3575 ---- ---- .054A .054A .055 -.006 .061 4 3600 .053 .053 .052A .052A .053 -.005 2 .058 3625 ---- ---- .050A .050A .051 -.005 .056 3650 ---- ---- .048A .048A .050 -.004 .054 3 3675 ---- ---- .047A .047A .048 -.004 .052 3700 ---- ---- .045A .045A .046 -.004 .050 3725 ---- ---- .043A .043A .044 -.004 .048 3750 ---- ---- .042A .042A .043 -.004 .047 3775 ---- ---- .041A .041A .042 -.003 .045 4 3800 ---- ---- .039A .039A .040 -.003 .043 250 3825 ---- ---- .038A .038A .039 -.003 .042 3850 ---- ---- .037A .037A .038 -.003 .041 3875 ---- ---- .038A .038A .036 -.003 .039 3900 ---- ---- .035A .035A .035 -.003 .038 191 3925 ---- ---- .036A .036A .034 -.003 .037 3950 ---- ---- ---- ---- .033 -.002 .035 7 3975 ---- ---- ---- ---- .032 -.002 .034 4000 ---- ---- ---- ---- .031 -.002 .033 2 1114 4025 ---- ---- ---- ---- .030 -.002 .032 10 4050 ---- ---- ---- ---- .029 -.002 .031 36 4075 ---- ---- ---- ---- .028 -.002 .030 1 4500 ---- ---- ---- ---- .018 -.001 .019 18 5000 ---- ---- ---- ---- .012 -.001 .013 229 6000 ---- ---- ---- ---- .007 -.001 .008 75 7000 ---- ---- ---- ---- .006 -.001 .007 1 30 725 ---- ---- ---- ---- 14.747 -.215 14.962 750 ---- ---- ---- ---- 14.497 -.215 14.712 775 ---- ---- ---- ---- 14.247 -.215 14.462 800 ---- ---- ---- ---- 13.997 -.215 14.212 8000 ---- ---- ---- ---- .006 UNCH .006 3 825 ---- ---- ---- ---- 13.747 -.215 13.962 850 ---- ---- ---- ---- 13.497 -.215 13.712 875 ---- ---- ---- ---- 13.247 -.215 13.462 900 ---- ---- ---- ---- 12.997 -.215 13.212 9000 ---- ---- ---- ---- .006 +.001 .005 10 925 ---- ---- ---- ---- 12.747 -.215 12.962 950 ---- ---- ---- ---- 12.497 -.215 12.712 975 ---- ---- ---- ---- 12.247 -.215 12.462 SO AUG23 Silver Option CALL 1200 ---- ---- ---- ---- 10.164 -.220 10.384 1225 ---- ---- ---- ---- 9.914 -.220 10.134 1250 ---- ---- ---- ---- 9.664 -.220 9.884 1275 ---- ---- ---- ---- 9.414 -.220 9.634 1300 ---- ---- ---- ---- 9.164 -.220 9.384 1325 ---- ---- ---- ---- 8.914 -.220 9.134 1350 ---- ---- ---- ---- 8.664 -.220 8.884 1375 ---- ---- ---- ---- 8.414 -.220 8.634 1400 ---- ---- ---- ---- 8.164 -.220 8.384 1425 ---- ---- ---- ---- 7.914 -.220 8.134 1450 ---- ---- ---- ---- 7.664 -.220 7.884 1475 ---- ---- ---- ---- 7.416 -.219 7.635 1500 ---- ---- ---- ---- 7.169 -.219 7.388 1525 ---- ---- ---- ---- 6.924 -.218 7.142 1550 ---- ---- ---- ---- 6.680 -.217 6.897 1575 ---- ---- ---- ---- 6.437 -.217 6.654 1600 ---- ---- ---- ---- 6.197 -.215 6.412 1625 ---- ---- 5.761A 5.761A 5.958 -.215 6.173 1650 ---- 6.023B 5.529A 5.529A 5.722 -.213 5.935 1675 ---- 5.789B 5.297A 5.297A 5.488 -.212 5.700 1700 ---- 5.555B 5.067A 5.067A 5.257 -.211 5.468 1725 ---- 5.324B 4.840A 4.840A 5.028 -.210 5.238 1750 ---- 5.095B 4.616A 4.616A 4.803 -.208 5.011 1775 ---- 4.867B 4.394A 4.394A 4.580 -.207 4.787 1800 ---- 4.647B 4.177A 4.177A 4.362 -.205 4.567 1825 ---- 4.427B 3.967A 3.967A 4.147 -.203 4.350 1850 ---- 4.213B 3.759A 3.759A 3.937 -.201 4.138 1875 ---- 4.002B 3.553A 3.553A 3.731 -.199 3.930 1900 ---- 3.794B 3.354A 3.354A 3.530 -.196 3.726 1925 ---- 3.592B 3.162A 3.162A 3.334 -.193 3.527 1950 ---- 3.395B 2.975A 2.975A 3.144 -.189 3.333 1975 ---- 3.203B 2.795A 2.795A 2.960 -.185 3.145 2000 ---- 3.017B 2.623A 2.623A 2.782 -.181 2.963 2025 ---- 2.836B 2.456A 2.456A 2.610 -.177 2.787 2050 ---- 2.665B 2.294A 2.294A 2.446 -.172 2.618 2075 ---- 2.498B 2.148A 2.148A 2.288 -.167 2.455 2100 ---- 2.340B 2.003A 2.003A 2.138 -.162 2.300 2125 ---- 2.190B 1.868A 1.868A 1.996 -.156 2.152 2150 ---- 2.048B 1.743A 1.743A 1.861 -.151 2.012 2175 ---- 1.913B 1.619A 1.619A 1.734 -.145 1.879 2 2200 ---- 1.787B 1.499A 1.499A 1.614 -.141 1.755 2 2225 ---- 1.666B 1.393A 1.393A 1.502 -.135 1.637 2250 ---- 1.553B 1.294A 1.294A 1.398 -.130 1.528 2275 ---- 1.447B 1.201A 1.201A 1.300 -.125 1.425 2300 ---- 1.348B 1.116A 1.116A 1.210 -.119 1.329 50 2325 ---- 1.255B 1.036A 1.036A 1.125 -.115 1.240 2350 ---- 1.170B .964A .964A 1.047 -.110 1.157 2375 ---- 1.090B .895A .895A .975 -.105 1.080 2400 ---- 1.016B .833A .833A .907 -.101 1.008 2425 ---- .947B .775A .775A .845 -.097 .942 2450 ---- .884B .723A .723A .788 -.092 .880 2475 ---- .826B .674A .674A .735 -.088 .823 2500 ---- .771B .629A .629A .686 -.084 .770 2525 ---- ---- .588A .588A .642 -.080 .722 2550 ---- ---- .550A .550A .600 -.077 .677 2575 ---- ---- .516A .516A .562 -.073 .635 2600 ---- ---- .484A .484A .527 -.070 .597 2625 ---- ---- .455A .455A .495 -.067 .562 2650 ---- ---- .428A .428A .466 -.063 .529 2675 ---- ---- .404A .404A .439 -.060 .499 2700 ---- ---- .381A .381A .414 -.058 .472 2725 ---- ---- .360A .360A .391 -.055 .446 2750 ---- ---- .341A .341A .370 -.053 .423 2775 ---- ---- .323A .323A .350 -.051 .401 2800 ---- ---- .307A .307A .332 -.049 .381 2825 ---- ---- .292A .292A .315 -.047 .362 2850 ---- ---- .279A .279A .300 -.044 .344 2875 ---- ---- .264A .264A .285 -.043 .328 2900 ---- ---- .252A .252A .271 -.041 .312 2925 ---- ---- .242A .242A .259 -.039 .298 4 4 2950 ---- ---- .231A .231A .247 -.037 .284 2975 ---- ---- .221A .221A .235 -.036 .271 3000 ---- ---- .212A .212A .225 -.033 .258 3025 ---- ---- .203A .203A .214 -.033 .247 3050 ---- ---- .194A .194A .205 -.031 .236 3075 ---- ---- .186A .186A .196 -.029 .225 3100 ---- ---- .178A .178A .188 -.027 .215 3125 ---- ---- .171A .171A .180 -.026 .206 3150 ---- ---- .164A .164A .172 -.025 .197 3175 ---- ---- .158A .158A .165 -.024 .189 3200 ---- ---- .153A .153A .159 -.022 .181 3225 ---- ---- .148A .148A .152 -.021 .173 3250 ---- ---- .142A .142A .146 -.020 .166 3275 ---- ---- .137A .137A .141 -.019 .160 3300 ---- ---- .132A .132A .136 -.017 .153 3325 ---- ---- .128A .128A .131 -.016 .147 3350 ---- ---- .123A .123A .126 -.016 .142 3375 ---- ---- .119A .119A .121 -.015 .136 3400 ---- ---- .115A .115A .117 -.014 .131 3425 ---- ---- .111A .111A .113 -.014 .127 3450 ---- ---- .107A .107A .109 -.013 .122 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 12.164 -.220 12.384 10000 ---- ---- ---- ---- .006 -.003 .009 36 1025 ---- ---- ---- ---- 11.914 -.220 12.134 1050 ---- ---- ---- ---- 11.664 -.220 11.884 1075 ---- ---- ---- ---- 11.414 -.220 11.634 1100 ---- ---- ---- ---- 11.164 -.220 11.384 1125 ---- ---- ---- ---- 10.914 -.220 11.134 1150 ---- ---- ---- ---- 10.664 -.220 10.884 1175 ---- ---- ---- ---- 10.414 -.220 10.634 1200 ---- ---- ---- ---- 10.164 -.220 10.384 1225 ---- ---- ---- ---- 9.914 -.220 10.134 1250 ---- ---- ---- ---- 9.664 -.220 9.884 1275 ---- ---- ---- ---- 9.414 -.220 9.634 1300 ---- ---- ---- ---- 9.164 -.220 9.384 1325 ---- ---- ---- ---- 8.914 -.220 9.134 1350 ---- ---- ---- ---- 8.664 -.220 8.884 1375 ---- ---- ---- ---- 8.414 -.220 8.634 1400 ---- ---- ---- ---- 8.164 -.220 8.384 1425 ---- ---- ---- ---- 7.915 -.220 8.135 1450 ---- ---- ---- ---- 7.668 -.219 7.887 1475 ---- ---- ---- ---- 7.422 -.219 7.641 1500 ---- ---- ---- ---- 7.177 -.219 7.396 1525 ---- ---- ---- ---- 6.935 -.217 7.152 1550 ---- ---- ---- ---- 6.694 -.217 6.911 1575 ---- ---- ---- ---- 6.455 -.216 6.671 1600 ---- ---- 6.024A 6.024A 6.218 -.215 6.433 1625 ---- 6.281B 5.792A 5.792A 5.984 -.213 6.197 1650 ---- 6.048B 5.560A 5.560A 5.752 -.212 5.964 16 1675 ---- 5.816B 5.333A 5.333A 5.522 -.211 5.733 1700 ---- 5.585B 5.110A 5.110A 5.296 -.209 5.505 1 1725 ---- 5.361B 4.888A 4.888A 5.072 -.207 5.279 2 1750 ---- 5.138B 4.671A 4.671A 4.852 -.205 5.057 1 1775 ---- 4.916B 4.455A 4.455A 4.636 -.203 4.839 1800 ---- 4.702B 4.248A 4.248A 4.423 -.201 4.624 1825 ---- 4.489B 4.041A 4.041A 4.215 -.198 4.413 1850 ---- 4.280B 3.842A 3.842A 4.012 -.195 4.207 1875 ---- 4.077B 3.645A 3.645A 3.813 -.192 4.005 1900 ---- 3.876B 3.455A 3.455A 3.619 -.189 3.808 4 1925 ---- 3.682B 3.270A 3.270A 3.431 -.186 3.617 1950 ---- 3.492B 3.090A 3.090A 3.248 -.183 3.431 1975 ---- 3.309B 2.917A 2.917A 3.072 -.179 3.251 1 2000 ---- 3.130B 2.752A 2.752A 2.901 -.176 3.077 1 2025 ---- 2.959B 2.595A 2.595A 2.737 -.172 2.909 2050 ---- 2.794B 2.443A 2.443A 2.580 -.168 2.748 2075 ---- 2.635B 2.298A 2.298A 2.430 -.164 2.594 2100 ---- 2.485B 2.160A 2.160A 2.286 -.160 2.446 2125 ---- 2.340B 2.030A 2.030A 2.150 -.155 2.305 2150 ---- 2.203B 1.906A 1.906A 2.020 -.152 2.172 2175 ---- 2.073B 1.788A 1.788A 1.897 -.148 2.045 2200 ---- 1.950B 1.677A 1.677A 1.781 -.143 1.924 1 2225 ---- 1.832B 1.573A 1.573A 1.672 -.139 1.811 2250 ---- 1.722B 1.473A 1.473A 1.569 -.134 1.703 100 2275 ---- 1.618B 1.380A 1.380A 1.472 -.130 1.602 125 2300 ---- 1.520B 1.295A 1.295A 1.381 -.126 1.507 12 2325 ---- 1.427B 1.213A 1.213A 1.296 -.122 1.418 2350 ---- 1.340B 1.135A 1.135A 1.216 -.118 1.334 2375 ---- 1.258B 1.064A 1.064A 1.141 -.114 1.255 2400 ---- ---- .998A .998A 1.072 -.110 1.182 227 2425 ---- ---- .937A .937A 1.007 -.106 1.113 4 2450 ---- ---- .879A .879A .946 -.103 1.049 205 2475 ---- ---- .826A .826A .890 -.098 .988 62 2500 ---- ---- .777A .777A .837 -.095 .932 121 2525 ---- ---- .731A .731A .789 -.091 .880 6 2550 ---- ---- .690A .690A .744 -.088 .832 75 2575 ---- ---- .651A .651A .702 -.084 .786 2600 ---- ---- .613A .613A .663 -.081 .744 250 2625 ---- ---- .580A .580A .627 -.078 .705 2650 ---- ---- .549A .549A .593 -.075 .668 10 2675 ---- ---- .520A .520A .562 -.072 .634 15 2700 ---- ---- .494A .494A .533 -.069 .602 329 2725 ---- ---- .469A .469A .506 -.066 .572 2750 ---- ---- .446A .446A .481 -.064 .545 10 2775 ---- ---- .425A .425A .458 -.061 .519 2800 ---- ---- .405A .405A .436 -.059 .495 66 2825 ---- ---- .387A .387A .416 -.056 .472 2850 ---- ---- .370A .370A .397 -.054 .451 16 2875 ---- ---- .354A .354A .380 -.052 .432 2900 ---- ---- .340A .340A .363 -.050 .413 3 2925 ---- ---- .324A .324A .348 -.048 .396 1 2950 ---- ---- .311A .311A .333 -.047 .380 70 2975 ---- ---- .299A .299A .320 -.044 .364 12 3000 ---- ---- .287A .287A .307 -.043 .350 185 3025 ---- ---- .276A .276A .295 -.041 .336 3050 ---- ---- .267A .267A .284 -.039 .323 2 3075 ---- ---- .256A .256A .273 -.038 .311 2 3100 ---- ---- .247A .247A .263 -.036 .299 106 3125 ---- ---- .238A .238A .253 -.035 .288 3150 ---- ---- .230A .230A .244 -.034 .278 8 3175 ---- ---- .222A .222A .235 -.032 .267 1 3200 ---- ---- .215A .215A .226 -.032 .258 50 3225 ---- ---- .209A .209A .218 -.031 .249 25 3250 ---- ---- .201A .201A .211 -.029 .240 12 3275 ---- ---- .195A .195A .203 -.028 .231 3300 ---- ---- .189A .189A .196 -.027 .223 3325 ---- ---- .182A .182A .190 -.025 .215 3350 ---- ---- .177A .177A .183 -.025 .208 3375 ---- ---- .171A .171A .177 -.024 .201 3400 ---- ---- .166A .166A .171 -.023 .194 3425 ---- ---- .161A .161A .166 -.021 .187 3450 ---- ---- .156A .156A .160 -.021 .181 9 3475 ---- ---- .151A .151A .155 -.020 .175 1 3500 .140 .140 .140 .140 .150 -.019 1 .169 129 4000 ---- ---- .083A .083A .084 -.009 .093 120 4500 ---- ---- .052A .052A .051 -.006 .057 2 5000 ---- ---- ---- ---- .033 -.004 .037 26 6000 ---- ---- ---- ---- .017 -.003 .020 1 7000 ---- ---- ---- ---- .010 -.003 .013 50 8000 ---- ---- ---- ---- .008 -.002 .010 825 ---- ---- ---- ---- 13.914 -.220 14.134 850 ---- ---- ---- ---- 13.664 -.220 13.884 875 ---- ---- ---- ---- 13.414 -.220 13.634 900 ---- ---- ---- ---- 13.164 -.220 13.384 9000 ---- ---- ---- ---- .006 -.003 .009 925 ---- ---- ---- ---- 12.914 -.220 13.134 950 ---- ---- ---- ---- 12.664 -.220 12.884 975 ---- ---- ---- ---- 12.414 -.220 12.634 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 12.454 -.238 12.692 10000 ---- ---- ---- ---- .013 -.006 .019 13 1025 ---- ---- ---- ---- 12.204 -.238 12.442 1050 ---- ---- ---- ---- 11.954 -.238 12.192 1075 ---- ---- ---- ---- 11.704 -.238 11.942 1100 ---- ---- ---- ---- 11.454 -.238 11.692 1125 ---- ---- ---- ---- 11.204 -.238 11.442 1150 ---- ---- ---- ---- 10.954 -.238 11.192 1175 ---- ---- ---- ---- 10.704 -.238 10.942 1200 ---- ---- ---- ---- 10.454 -.238 10.692 1225 ---- ---- ---- ---- 10.204 -.238 10.442 1250 ---- ---- ---- ---- 9.954 -.238 10.192 1275 ---- ---- ---- ---- 9.704 -.238 9.942 1300 ---- ---- ---- ---- 9.454 -.238 9.692 1325 ---- ---- ---- ---- 9.204 -.238 9.442 1350 ---- ---- ---- ---- 8.954 -.238 9.192 1375 ---- ---- ---- ---- 8.706 -.238 8.944 1400 ---- ---- ---- ---- 8.460 -.237 8.697 1425 ---- ---- ---- ---- 8.216 -.236 8.452 1450 ---- ---- ---- ---- 7.974 -.235 8.209 1475 ---- ---- ---- ---- 7.734 -.234 7.968 1500 ---- ---- ---- ---- 7.496 -.233 7.729 1525 ---- ---- 7.080A 7.080A 7.261 -.231 7.492 1550 ---- 7.330B 6.850A 6.850A 7.028 -.230 7.258 1575 ---- 7.096B 6.621A 6.621A 6.797 -.229 7.026 1600 ---- 6.866B 6.395A 6.395A 6.570 -.227 6.797 1625 ---- 6.638B 6.170A 6.170A 6.345 -.226 6.571 1650 ---- 6.413B 5.951A 5.951A 6.124 -.223 6.347 1675 ---- 6.191B 5.736A 5.736A 5.906 -.222 6.128 1700 ---- 5.973B 5.521A 5.521A 5.691 -.220 5.911 1725 ---- 5.758B 5.314A 5.314A 5.479 -.219 5.698 1750 ---- 5.546B 5.106A 5.106A 5.272 -.216 5.488 1775 ---- 5.338B 4.905A 4.905A 5.068 -.215 5.283 1800 ---- 5.134B 4.710A 4.710A 4.868 -.212 5.080 1825 ---- 4.933B 4.517A 4.517A 4.672 -.210 4.882 1850 ---- 4.737B 4.326A 4.326A 4.480 -.208 4.688 1875 ---- 4.545B 4.144A 4.144A 4.293 -.205 4.498 2 1900 ---- 4.358B 3.967A 3.967A 4.111 -.202 4.313 1 1925 ---- 4.175B 3.794A 3.794A 3.934 -.198 4.132 2 1950 ---- 3.998B 3.626A 3.626A 3.762 -.195 3.957 4 1975 ---- 3.825B 3.464A 3.464A 3.595 -.192 3.787 2000 ---- 3.659B 3.308A 3.308A 3.435 -.188 3.623 2 9 2025 ---- 3.497B 3.158A 3.158A 3.279 -.186 3.465 2050 ---- 3.342B 3.011A 3.011A 3.130 -.182 3.312 2075 ---- 3.192B 2.873A 2.873A 2.987 -.178 3.165 2100 ---- 3.047B 2.740A 2.740A 2.849 -.175 3.024 2125 ---- 2.910B 2.615A 2.615A 2.717 -.170 2.887 2150 ---- 2.777B 2.491A 2.491A 2.591 -.165 2.756 2175 ---- 2.650B 2.376A 2.376A 2.471 -.159 2.630 2200 ---- 2.530B 2.265A 2.265A 2.356 -.154 2.510 3 2225 ---- 2.413B 2.160A 2.160A 2.247 -.147 2.394 2250 ---- 2.303B 2.061A 2.061A 2.143 -.141 2.284 2275 ---- 2.197B 1.964A 1.964A 2.044 -.135 2.179 225 2300 2.005 2.097B 1.873A 1.873A 1.950 -.130 52 2.080 12 2325 ---- 2.001B 1.786A 1.786A 1.861 -.126 1.987 2350 ---- 1.910B 1.704A 1.704A 1.776 -.122 1.898 1 2375 ---- 1.823B 1.626A 1.626A 1.695 -.121 1.816 2400 ---- 1.740B 1.552A 1.552A 1.618 -.121 1.739 21 2425 ---- ---- 1.482A 1.482A 1.545 -.122 1.667 7 2450 ---- ---- 1.415A 1.415A 1.475 -.125 1.600 2475 ---- ---- 1.351A 1.351A 1.409 -.128 1.537 50 2500 ---- ---- 1.291A 1.291A 1.347 -.130 1.477 56 2525 1.350 1.386B 1.234A 1.386B 1.287 -.131 1 1.418 8 2550 ---- ---- 1.181A 1.181A 1.231 -.129 1.360 126 2575 ---- ---- 1.130A 1.130A 1.178 -.125 1.303 2600 ---- ---- 1.082A 1.082A 1.128 -.118 1.246 213 2625 ---- ---- 1.037A 1.037A 1.081 -.111 1.192 2650 ---- ---- .990A .990A 1.036 -.104 1.140 150 2675 ---- ---- .950A .950A .994 -.097 1.091 2700 ---- ---- .912A .912A .954 -.093 1.047 165 2725 ---- ---- .877A .877A .917 -.089 1.006 2750 ---- ---- .843A .843A .882 -.085 .967 2 2775 ---- ---- .812A .812A .849 -.083 .932 1 2800 ---- ---- .782A .782A .818 -.080 .898 212 2825 ---- ---- .754A .754A .788 -.078 .866 2850 ---- ---- .727A .727A .760 -.076 .836 1 2875 ---- ---- .702A .702A .733 -.074 .807 2900 ---- ---- .678A .678A .708 -.072 .780 3 2925 ---- ---- .656A .656A .684 -.070 .754 2950 ---- ---- .634A .634A .661 -.068 .729 1 2975 ---- ---- .614A .614A .639 -.066 .705 3000 .622 .622 .594A .594A .618 -.065 2 .683 8 1922 3025 ---- ---- .576A .576A .598 -.064 .662 3050 ---- ---- .558A .558A .579 -.062 .641 1 3075 ---- ---- .542A .542A .561 -.061 .622 3100 ---- ---- .526A .526A .544 -.059 .603 14 3125 ---- ---- .510A .510A .527 -.059 .586 3150 ---- ---- .496A .496A .511 -.058 .569 1 3175 ---- ---- .482A .482A .496 -.056 .552 3200 ---- ---- .468A .468A .482 -.055 .537 330 3225 ---- ---- .455A .455A .468 -.054 .522 3250 ---- ---- .443A .443A .455 -.053 .508 3275 ---- ---- .431A .431A .442 -.052 .494 3300 ---- ---- .419A .419A .430 -.051 .481 30 3325 ---- ---- .408A .408A .418 -.050 .468 3350 ---- ---- .397A .397A .407 -.048 .455 3375 ---- ---- .387A .387A .397 -.047 .444 3400 ---- ---- .377A .377A .386 -.046 .432 2 3425 ---- ---- .368A .368A .377 -.044 .421 3450 ---- ---- .358A .358A .367 -.043 .410 3475 ---- ---- .349A .349A .359 -.041 .400 3500 ---- ---- .341A .341A .350 -.040 .390 1196 3525 ---- ---- .333A .333A .342 -.038 .380 3550 ---- ---- .325A .325A .334 -.037 .371 3575 ---- ---- .317A .317A .326 -.036 .362 3600 ---- ---- .309A .309A .319 -.034 .353 61 3625 ---- ---- .302A .302A .312 -.032 .344 3650 ---- ---- .295A .295A .306 -.030 .336 2 3675 ---- ---- .288A .288A .299 -.028 .327 3700 ---- ---- .282A .282A .293 -.027 .320 3725 ---- ---- .275A .275A .287 -.025 .312 3750 ---- ---- .269A .269A .281 -.023 .304 4 3775 ---- ---- .263A .263A .275 -.022 .297 3800 ---- ---- .257A .257A .270 -.020 .290 3825 ---- ---- .252A .252A .264 -.019 .283 3850 ---- ---- .246A .246A .259 -.018 .277 3875 ---- ---- .241A .241A .254 -.016 .270 3900 ---- ---- .236A .236A .249 -.015 .264 3925 ---- ---- .231A .231A .244 -.014 .258 3950 ---- ---- .226A .226A .239 -.013 .252 3975 ---- ---- .221A .221A .235 -.012 .247 4000 .230 .230 .217A .217A .230 -.011 1 .241 5 1497 4025 ---- ---- .212A .212A .225 -.011 .236 4050 ---- ---- .208A .208A .221 -.010 .231 4075 ---- ---- .204A .204A .216 -.009 .225 4500 ---- ---- .147A .147A .151 -.008 .159 46 5000 ---- ---- .104A .104A .098 -.012 .110 1485 6000 ---- ---- ---- ---- .051 -.009 .060 350 7000 ---- ---- ---- ---- .031 -.007 .038 4 725 ---- ---- ---- ---- 15.204 -.238 15.442 750 ---- ---- ---- ---- 14.954 -.238 15.192 7500 .021 .021 .021 .021 .026 -.006 50 .032 775 ---- ---- ---- ---- 14.704 -.238 14.942 800 ---- ---- ---- ---- 14.454 -.238 14.692 8000 ---- ---- ---- ---- .021 -.007 .028 825 ---- ---- ---- ---- 14.204 -.238 14.442 850 ---- ---- ---- ---- 13.954 -.238 14.192 875 ---- ---- ---- ---- 13.704 -.238 13.942 900 ---- ---- ---- ---- 13.454 -.238 13.692 9000 ---- ---- ---- ---- .016 -.006 .022 925 ---- ---- ---- ---- 13.204 -.238 13.442 950 ---- ---- ---- ---- 12.954 -.238 13.192 975 ---- ---- ---- ---- 12.704 -.238 12.942 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 12.986 -.251 13.237 1025 ---- ---- ---- ---- 12.736 -.251 12.987 1050 ---- ---- ---- ---- 12.486 -.251 12.737 1075 ---- ---- ---- ---- 12.236 -.251 12.487 1100 ---- ---- ---- ---- 11.986 -.251 12.237 1125 ---- ---- ---- ---- 11.737 -.252 11.989 1150 ---- ---- ---- ---- 11.490 -.252 11.742 1175 ---- ---- ---- ---- 11.245 -.252 11.497 1200 ---- ---- ---- ---- 11.001 -.253 11.254 1225 ---- ---- ---- ---- 10.758 -.254 11.012 1250 ---- ---- ---- ---- 10.517 -.255 10.772 1275 ---- ---- ---- ---- 10.278 -.255 10.533 1300 ---- ---- ---- ---- 10.040 -.255 10.295 1325 ---- ---- ---- ---- 9.804 -.255 10.059 1350 ---- ---- ---- ---- 9.570 -.255 9.825 1375 ---- ---- ---- ---- 9.337 -.255 9.592 1400 ---- ---- ---- ---- 9.106 -.255 9.361 1425 ---- ---- ---- ---- 8.876 -.256 9.132 1450 ---- ---- ---- ---- 8.649 -.256 8.905 1475 ---- ---- ---- ---- 8.423 -.256 8.679 1500 ---- ---- ---- ---- 8.200 -.256 8.456 1525 ---- ---- ---- ---- 7.979 -.256 8.235 1550 ---- ---- ---- ---- 7.761 -.255 8.016 1575 ---- ---- ---- ---- 7.545 -.255 7.800 1600 ---- ---- ---- ---- 7.332 -.255 7.587 1625 ---- ---- ---- ---- 7.122 -.254 7.376 1650 ---- ---- ---- ---- 6.915 -.254 7.169 1675 ---- ---- ---- ---- 6.711 -.254 6.965 1700 ---- ---- ---- ---- 6.511 -.254 6.765 1725 ---- ---- ---- ---- 6.314 -.253 6.567 1750 ---- ---- ---- ---- 6.121 -.252 6.373 1775 ---- ---- ---- ---- 5.931 -.252 6.183 1800 ---- ---- ---- ---- 5.746 -.251 5.997 1825 ---- ---- ---- ---- 5.564 -.250 5.814 1850 ---- ---- ---- ---- 5.386 -.249 5.635 1875 ---- ---- ---- ---- 5.212 -.247 5.459 1900 ---- ---- ---- ---- 5.042 -.246 5.288 1925 ---- ---- ---- ---- 4.876 -.244 5.120 1950 ---- ---- ---- ---- 4.714 -.243 4.957 1975 ---- ---- ---- ---- 4.556 -.242 4.798 2000 ---- ---- ---- ---- 4.403 -.240 4.643 2025 ---- ---- ---- ---- 4.254 -.239 4.493 2050 ---- ---- ---- ---- 4.110 -.237 4.347 2075 ---- ---- ---- ---- 3.971 -.235 4.206 2100 ---- ---- ---- ---- 3.836 -.234 4.070 2125 ---- ---- ---- ---- 3.706 -.232 3.938 2150 ---- ---- ---- ---- 3.581 -.229 3.810 2175 ---- ---- ---- ---- 3.461 -.227 3.688 2200 ---- ---- ---- ---- 3.346 -.223 3.569 2225 ---- ---- ---- ---- 3.237 -.219 3.456 2250 ---- ---- ---- ---- 3.133 -.213 3.346 2275 ---- ---- ---- ---- 3.034 -.207 3.241 2300 ---- ---- ---- ---- 2.940 -.200 3.140 2325 ---- ---- ---- ---- 2.850 -.194 3.044 2350 ---- ---- ---- ---- 2.765 -.186 2.951 2375 ---- ---- ---- ---- 2.684 -.178 2.862 2400 ---- ---- ---- ---- 2.607 -.170 2.777 2425 ---- ---- ---- ---- 2.533 -.162 2.695 2450 ---- ---- ---- ---- 2.463 -.154 2.617 2475 ---- ---- ---- ---- 2.397 -.145 2.542 2500 ---- ---- ---- ---- 2.333 -.138 2.471 2525 ---- ---- ---- ---- 2.272 -.130 2.402 2550 ---- ---- ---- ---- 2.213 -.123 2.336 2575 ---- ---- ---- ---- 2.157 -.116 2.273 2600 ---- ---- ---- ---- 2.103 -.110 2.213 2625 ---- ---- ---- ---- 2.051 -.104 2.155 2650 ---- ---- ---- ---- 2.000 -.100 2.100 2675 ---- ---- ---- ---- 1.951 -.096 2.047 2700 ---- ---- ---- ---- 1.903 -.093 1.996 2725 ---- ---- ---- ---- 1.856 -.092 1.948 2750 ---- ---- ---- ---- 1.811 -.090 1.901 2775 ---- ---- ---- ---- 1.767 -.090 1.857 2800 ---- ---- ---- ---- 1.724 -.090 1.814 2825 ---- ---- ---- ---- 1.682 -.091 1.773 2850 ---- ---- ---- ---- 1.642 -.091 1.733 2875 ---- ---- ---- ---- 1.603 -.092 1.695 2900 ---- ---- ---- ---- 1.564 -.095 1.659 2925 ---- ---- ---- ---- 1.527 -.097 1.624 2950 ---- ---- ---- ---- 1.491 -.099 1.590 2975 ---- ---- ---- ---- 1.456 -.102 1.558 3000 ---- ---- ---- ---- 1.423 -.104 1.527 3025 ---- ---- ---- ---- 1.390 -.106 1.496 3050 ---- ---- ---- ---- 1.358 -.109 1.467 3075 ---- ---- ---- ---- 1.327 -.112 1.439 3100 ---- ---- ---- ---- 1.298 -.114 1.412 3125 ---- ---- ---- ---- 1.269 -.117 1.386 3150 ---- ---- ---- ---- 1.241 -.119 1.360 3175 ---- ---- ---- ---- 1.215 -.121 1.336 3200 ---- ---- ---- ---- 1.189 -.123 1.312 3225 ---- ---- ---- ---- 1.164 -.124 1.288 3250 ---- ---- ---- ---- 1.140 -.126 1.266 3275 ---- ---- ---- ---- 1.117 -.127 1.244 3300 ---- ---- ---- ---- 1.095 -.127 1.222 3325 ---- ---- ---- ---- 1.074 -.127 1.201 3350 ---- ---- ---- ---- 1.053 -.128 1.181 3375 ---- ---- ---- ---- 1.034 -.128 1.162 3400 ---- ---- ---- ---- 1.015 -.127 1.142 3425 ---- ---- ---- ---- .996 -.128 1.124 3450 ---- ---- ---- ---- .979 -.127 1.106 3475 ---- ---- ---- ---- .962 -.126 1.088 3500 ---- ---- ---- ---- .946 -.125 1.071 3525 ---- ---- ---- ---- .930 -.125 1.055 3550 ---- ---- ---- ---- .915 -.124 1.039 3575 ---- ---- ---- ---- .901 -.122 1.023 3600 ---- ---- ---- ---- .887 -.121 1.008 3625 ---- ---- ---- ---- .874 -.119 .993 3650 ---- ---- ---- ---- .861 -.117 .978 3675 ---- ---- ---- ---- .848 -.116 .964 3700 ---- ---- ---- ---- .836 -.115 .951 3725 ---- ---- ---- ---- .825 -.112 .937 3750 ---- ---- ---- ---- .814 -.110 .924 3775 ---- ---- ---- ---- .803 -.109 .912 3800 ---- ---- ---- ---- .793 -.107 .900 3825 ---- ---- ---- ---- .783 -.105 .888 3850 ---- ---- ---- ---- .773 -.103 .876 3875 ---- ---- ---- ---- .764 -.101 .865 3900 ---- ---- ---- ---- .755 -.099 .854 3925 ---- ---- ---- ---- .746 -.097 .843 3950 ---- ---- ---- ---- .738 -.095 .833 3975 ---- ---- ---- ---- .730 -.093 .823 4000 ---- ---- ---- ---- .722 -.091 .813 4025 ---- ---- ---- ---- .714 -.090 .804 4050 ---- ---- ---- ---- .707 -.088 .795 4075 ---- ---- ---- ---- .700 -.086 .786 4100 ---- ---- ---- ---- .693 -.084 .777 725 ---- ---- ---- ---- 15.736 -.251 15.987 750 ---- ---- ---- ---- 15.486 -.251 15.737 775 ---- ---- ---- ---- 15.236 -.251 15.487 800 ---- ---- ---- ---- 14.986 -.251 15.237 825 ---- ---- ---- ---- 14.736 -.251 14.987 850 ---- ---- ---- ---- 14.486 -.251 14.737 875 ---- ---- ---- ---- 14.236 -.251 14.487 900 ---- ---- ---- ---- 13.986 -.251 14.237 925 ---- ---- ---- ---- 13.736 -.251 13.987 950 ---- ---- ---- ---- 13.486 -.251 13.737 975 ---- ---- ---- ---- 13.236 -.251 13.487 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 13.419 -.251 13.670 1025 ---- ---- ---- ---- 13.172 -.250 13.422 1050 ---- ---- ---- ---- 12.926 -.250 13.176 1075 ---- ---- ---- ---- 12.683 -.250 12.933 1100 ---- ---- ---- ---- 12.441 -.249 12.690 1125 ---- ---- ---- ---- 12.201 -.249 12.450 1150 ---- ---- ---- ---- 11.962 -.248 12.210 1175 ---- ---- ---- ---- 11.725 -.248 11.973 1200 ---- ---- ---- ---- 11.489 -.247 11.736 1225 ---- ---- ---- ---- 11.254 -.247 11.501 1250 ---- ---- ---- ---- 11.021 -.246 11.267 1275 ---- ---- ---- ---- 10.790 -.245 11.035 1300 ---- ---- ---- ---- 10.559 -.245 10.804 1325 ---- ---- ---- ---- 10.330 -.244 10.574 1350 ---- ---- ---- ---- 10.102 -.244 10.346 1375 ---- ---- ---- ---- 9.876 -.243 10.119 1400 ---- ---- ---- ---- 9.651 -.243 9.894 1425 ---- ---- ---- ---- 9.428 -.243 9.671 1450 ---- ---- ---- ---- 9.207 -.242 9.449 1475 ---- ---- ---- ---- 8.987 -.242 9.229 1500 ---- ---- ---- ---- 8.770 -.241 9.011 1525 ---- ---- ---- ---- 8.554 -.241 8.795 1550 ---- ---- ---- ---- 8.341 -.241 8.582 1575 ---- ---- ---- ---- 8.129 -.242 8.371 1600 ---- ---- ---- ---- 7.921 -.241 8.162 1625 ---- ---- ---- ---- 7.715 -.242 7.957 1650 ---- ---- ---- ---- 7.512 -.242 7.754 1675 ---- ---- ---- ---- 7.313 -.242 7.555 1700 ---- ---- ---- ---- 7.116 -.243 7.359 1725 ---- ---- ---- ---- 6.923 -.243 7.166 1750 ---- ---- ---- ---- 6.733 -.244 6.977 1775 ---- ---- ---- ---- 6.547 -.244 6.791 1800 ---- ---- ---- ---- 6.365 -.243 6.608 1825 ---- ---- ---- ---- 6.186 -.244 6.430 1850 ---- ---- ---- ---- 6.011 -.243 6.254 1875 ---- ---- ---- ---- 5.839 -.243 6.082 1900 ---- ---- ---- ---- 5.671 -.243 5.914 1925 ---- ---- ---- ---- 5.507 -.243 5.750 1950 ---- ---- ---- ---- 5.347 -.242 5.589 1975 ---- ---- ---- ---- 5.191 -.241 5.432 2000 ---- ---- ---- ---- 5.038 -.241 5.279 2025 ---- ---- ---- ---- 4.890 -.241 5.131 2050 ---- ---- ---- ---- 4.746 -.241 4.987 2075 ---- ---- ---- ---- 4.605 -.242 4.847 2100 ---- ---- ---- ---- 4.469 -.242 4.711 2125 ---- ---- ---- ---- 4.338 -.241 4.579 2150 ---- ---- ---- ---- 4.210 -.242 4.452 2175 ---- ---- ---- ---- 4.088 -.242 4.330 2200 ---- ---- ---- ---- 3.970 -.241 4.211 2225 ---- ---- ---- ---- 3.857 -.240 4.097 2250 ---- ---- ---- ---- 3.749 -.238 3.987 2275 ---- ---- ---- ---- 3.647 -.234 3.881 2300 ---- ---- ---- ---- 3.549 -.230 3.779 2325 ---- ---- ---- ---- 3.456 -.225 3.681 2350 ---- ---- ---- ---- 3.367 -.220 3.587 2375 ---- ---- ---- ---- 3.283 -.214 3.497 2400 ---- ---- ---- ---- 3.203 -.207 3.410 2425 ---- ---- ---- ---- 3.127 -.200 3.327 2450 ---- ---- ---- ---- 3.055 -.192 3.247 2475 ---- ---- ---- ---- 2.986 -.184 3.170 2500 ---- ---- ---- ---- 2.920 -.177 3.097 2525 ---- ---- ---- ---- 2.857 -.169 3.026 2550 ---- ---- ---- ---- 2.797 -.161 2.958 2575 ---- ---- ---- ---- 2.740 -.153 2.893 2600 ---- ---- ---- ---- 2.684 -.147 2.831 2625 ---- ---- ---- ---- 2.631 -.140 2.771 2650 ---- ---- ---- ---- 2.579 -.135 2.714 2675 ---- ---- ---- ---- 2.529 -.129 2.658 2700 ---- ---- ---- ---- 2.480 -.125 2.605 2725 ---- ---- ---- ---- 2.433 -.121 2.554 2750 ---- ---- ---- ---- 2.386 -.119 2.505 2775 ---- ---- ---- ---- 2.341 -.117 2.458 2800 ---- ---- ---- ---- 2.296 -.117 2.413 2825 ---- ---- ---- ---- 2.253 -.117 2.370 2850 ---- ---- ---- ---- 2.210 -.118 2.328 2875 ---- ---- ---- ---- 2.169 -.119 2.288 2900 ---- ---- ---- ---- 2.128 -.121 2.249 2925 ---- ---- ---- ---- 2.089 -.123 2.212 2950 ---- ---- ---- ---- 2.050 -.126 2.176 2975 ---- ---- ---- ---- 2.012 -.129 2.141 3000 ---- ---- ---- ---- 1.976 -.132 2.108 3025 ---- ---- ---- ---- 1.940 -.136 2.076 3050 ---- ---- ---- ---- 1.905 -.139 2.044 3075 ---- ---- ---- ---- 1.871 -.143 2.014 3100 ---- ---- ---- ---- 1.838 -.147 1.985 3125 ---- ---- ---- ---- 1.806 -.150 1.956 3150 ---- ---- ---- ---- 1.775 -.154 1.929 3175 ---- ---- ---- ---- 1.745 -.157 1.902 3200 ---- ---- ---- ---- 1.715 -.160 1.875 3225 ---- ---- ---- ---- 1.687 -.163 1.850 3250 ---- ---- ---- ---- 1.660 -.165 1.825 3275 ---- ---- ---- ---- 1.633 -.168 1.801 3300 ---- ---- ---- ---- 1.608 -.169 1.777 3325 ---- ---- ---- ---- 1.583 -.171 1.754 3350 ---- ---- ---- ---- 1.559 -.173 1.732 3375 ---- ---- ---- ---- 1.536 -.174 1.710 3400 ---- ---- ---- ---- 1.514 -.175 1.689 3425 ---- ---- ---- ---- 1.493 -.175 1.668 3450 ---- ---- ---- ---- 1.473 -.174 1.647 3475 ---- ---- ---- ---- 1.453 -.175 1.628 3500 ---- ---- ---- ---- 1.434 -.174 1.608 3525 ---- ---- ---- ---- 1.416 -.174 1.590 3550 ---- ---- ---- ---- 1.398 -.173 1.571 3575 ---- ---- ---- ---- 1.381 -.172 1.553 3600 ---- ---- ---- ---- 1.364 -.172 1.536 3625 ---- ---- ---- ---- 1.349 -.170 1.519 3650 ---- ---- ---- ---- 1.333 -.169 1.502 3675 ---- ---- ---- ---- 1.319 -.167 1.486 3700 ---- ---- ---- ---- 1.305 -.165 1.470 3725 ---- ---- ---- ---- 1.291 -.164 1.455 3750 ---- ---- ---- ---- 1.278 -.162 1.440 3775 ---- ---- ---- ---- 1.265 -.160 1.425 3800 ---- ---- ---- ---- 1.253 -.158 1.411 3825 ---- ---- ---- ---- 1.241 -.156 1.397 3850 ---- ---- ---- ---- 1.230 -.153 1.383 3875 ---- ---- ---- ---- 1.219 -.151 1.370 3900 ---- ---- ---- ---- 1.208 -.149 1.357 3925 ---- ---- ---- ---- 1.198 -.146 1.344 3950 ---- ---- ---- ---- 1.188 -.144 1.332 3975 ---- ---- ---- ---- 1.178 -.142 1.320 4000 ---- ---- ---- ---- 1.169 -.140 1.309 4025 ---- ---- ---- ---- 1.160 -.137 1.297 4050 ---- ---- ---- ---- 1.151 -.135 1.286 4075 ---- ---- ---- ---- 1.143 -.133 1.276 4100 ---- ---- ---- ---- 1.135 -.130 1.265 5000 ---- ---- ---- ---- .971 -.065 1.036 6000 ---- ---- ---- ---- .959 -.012 .971 725 ---- ---- ---- ---- 16.168 -.251 16.419 750 ---- ---- ---- ---- 15.918 -.251 16.169 775 ---- ---- ---- ---- 15.668 -.251 15.919 800 ---- ---- ---- ---- 15.418 -.251 15.669 825 ---- ---- ---- ---- 15.168 -.251 15.419 850 ---- ---- ---- ---- 14.918 -.251 15.169 875 ---- ---- ---- ---- 14.668 -.251 14.919 900 ---- ---- ---- ---- 14.418 -.251 14.669 925 ---- ---- ---- ---- 14.168 -.251 14.419 950 ---- ---- ---- ---- 13.918 -.251 14.169 975 ---- ---- ---- ---- 13.668 -.251 13.919 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 13.615 -.258 13.873 1025 ---- ---- ---- ---- 13.378 -.259 13.637 1050 ---- ---- ---- ---- 13.142 -.260 13.402 1075 ---- ---- ---- ---- 12.908 -.261 13.169 1100 ---- ---- ---- ---- 12.675 -.262 12.937 1125 ---- ---- ---- ---- 12.443 -.263 12.706 1150 ---- ---- ---- ---- 12.213 -.264 12.477 1175 ---- ---- ---- ---- 11.984 -.264 12.248 1200 ---- ---- ---- ---- 11.757 -.264 12.021 1225 ---- ---- ---- ---- 11.530 -.265 11.795 1250 ---- ---- ---- ---- 11.305 -.265 11.570 1275 ---- ---- ---- ---- 11.081 -.266 11.347 1300 ---- ---- ---- ---- 10.858 -.266 11.124 1325 ---- ---- ---- ---- 10.636 -.267 10.903 1350 ---- ---- ---- ---- 10.416 -.267 10.683 1375 ---- ---- ---- ---- 10.197 -.267 10.464 1400 ---- ---- ---- ---- 9.979 -.268 10.247 1425 ---- ---- ---- ---- 9.763 -.268 10.031 1450 ---- ---- ---- ---- 9.549 -.267 9.816 1475 ---- ---- ---- ---- 9.336 -.268 9.604 1500 ---- ---- ---- ---- 9.125 -.268 9.393 1525 ---- ---- ---- ---- 8.916 -.269 9.185 1550 ---- ---- ---- ---- 8.710 -.268 8.978 1575 ---- ---- ---- ---- 8.506 -.268 8.774 1600 ---- ---- ---- ---- 8.304 -.269 8.573 1625 ---- ---- ---- ---- 8.106 -.268 8.374 1650 ---- ---- ---- ---- 7.910 -.268 8.178 1675 ---- ---- ---- ---- 7.717 -.268 7.985 1700 ---- ---- ---- ---- 7.528 -.268 7.796 1725 ---- ---- ---- ---- 7.342 -.268 7.610 1750 ---- ---- ---- ---- 7.160 -.267 7.427 1775 ---- ---- ---- ---- 6.981 -.267 7.248 1800 ---- ---- ---- ---- 6.805 -.267 7.072 1825 ---- ---- ---- ---- 6.634 -.266 6.900 1850 ---- ---- ---- ---- 6.465 -.266 6.731 1875 ---- ---- ---- ---- 6.301 -.265 6.566 1900 ---- ---- ---- ---- 6.140 -.264 6.404 1925 ---- ---- ---- ---- 5.982 -.264 6.246 1950 ---- ---- ---- ---- 5.828 -.263 6.091 1975 ---- ---- ---- ---- 5.678 -.261 5.939 2000 ---- ---- ---- ---- 5.532 -.260 5.792 2025 ---- ---- ---- ---- 5.389 -.259 5.648 2050 ---- ---- ---- ---- 5.251 -.258 5.509 2075 ---- ---- ---- ---- 5.116 -.257 5.373 2100 ---- ---- ---- ---- 4.985 -.257 5.242 2125 ---- ---- ---- ---- 4.858 -.256 5.114 2150 ---- ---- ---- ---- 4.736 -.255 4.991 2175 ---- ---- ---- ---- 4.618 -.254 4.872 2200 ---- ---- ---- ---- 4.505 -.252 4.757 2225 ---- ---- ---- ---- 4.396 -.250 4.646 2250 ---- ---- ---- ---- 4.293 -.247 4.540 2275 ---- ---- ---- ---- 4.194 -.243 4.437 2300 ---- ---- ---- ---- 4.101 -.237 4.338 2325 ---- ---- ---- ---- 4.012 -.230 4.242 2350 ---- ---- ---- ---- 3.927 -.224 4.151 2375 ---- ---- ---- ---- 3.847 -.216 4.063 2400 ---- ---- ---- ---- 3.771 -.208 3.979 2425 ---- ---- ---- ---- 3.698 -.200 3.898 2450 ---- ---- ---- ---- 3.629 -.191 3.820 2475 ---- ---- ---- ---- 3.564 -.182 3.746 2500 ---- ---- ---- ---- 3.501 -.173 3.674 2525 ---- ---- ---- ---- 3.442 -.163 3.605 2550 ---- ---- ---- ---- 3.385 -.155 3.540 2575 ---- ---- ---- ---- 3.330 -.146 3.476 2600 ---- ---- ---- ---- 3.277 -.139 3.416 2625 ---- ---- ---- ---- 3.227 -.130 3.357 2650 ---- ---- ---- ---- 3.177 -.124 3.301 2675 ---- ---- ---- ---- 3.129 -.119 3.248 2700 ---- ---- ---- ---- 3.082 -.114 3.196 2725 ---- ---- ---- ---- 3.036 -.110 3.146 2750 ---- ---- ---- ---- 2.991 -.107 3.098 2775 ---- ---- ---- ---- 2.947 -.106 3.053 2800 ---- ---- ---- ---- 2.903 -.106 3.009 2825 ---- ---- ---- ---- 2.861 -.105 2.966 2850 ---- ---- ---- ---- 2.819 -.106 2.925 2875 ---- ---- ---- ---- 2.778 -.108 2.886 2900 ---- ---- ---- ---- 2.737 -.112 2.849 2925 ---- ---- ---- ---- 2.698 -.114 2.812 2950 ---- ---- ---- ---- 2.659 -.118 2.777 2975 ---- ---- ---- ---- 2.621 -.122 2.743 3000 ---- ---- ---- ---- 2.584 -.127 2.711 3025 ---- ---- ---- ---- 2.548 -.131 2.679 3050 ---- ---- ---- ---- 2.513 -.136 2.649 3075 ---- ---- ---- ---- 2.478 -.141 2.619 3100 ---- ---- ---- ---- 2.444 -.146 2.590 3125 ---- ---- ---- ---- 2.411 -.152 2.563 3150 ---- ---- ---- ---- 2.379 -.157 2.536 3175 ---- ---- ---- ---- 2.348 -.161 2.509 3200 ---- ---- ---- ---- 2.318 -.166 2.484 3225 ---- ---- ---- ---- 2.289 -.170 2.459 3250 ---- ---- ---- ---- 2.261 -.173 2.434 3275 ---- ---- ---- ---- 2.233 -.177 2.410 3300 ---- ---- ---- ---- 2.207 -.180 2.387 3325 ---- ---- ---- ---- 2.181 -.183 2.364 3350 ---- ---- ---- ---- 2.156 -.186 2.342 3375 ---- ---- ---- ---- 2.132 -.188 2.320 3400 ---- ---- ---- ---- 2.110 -.189 2.299 3425 ---- ---- ---- ---- 2.087 -.191 2.278 3450 ---- ---- ---- ---- 2.066 -.192 2.258 3475 ---- ---- ---- ---- 2.046 -.192 2.238 3500 ---- ---- ---- ---- 2.026 -.193 2.219 3525 ---- ---- ---- ---- 2.007 -.193 2.200 3550 ---- ---- ---- ---- 1.988 -.193 2.181 3575 ---- ---- ---- ---- 1.971 -.192 2.163 3600 ---- ---- ---- ---- 1.954 -.191 2.145 3625 ---- ---- ---- ---- 1.937 -.191 2.128 3650 ---- ---- ---- ---- 1.921 -.190 2.111 3675 ---- ---- ---- ---- 1.906 -.189 2.095 3700 ---- ---- ---- ---- 1.891 -.188 2.079 3725 ---- ---- ---- ---- 1.877 -.186 2.063 3750 ---- ---- ---- ---- 1.864 -.184 2.048 3775 ---- ---- ---- ---- 1.851 -.182 2.033 3800 ---- ---- ---- ---- 1.838 -.180 2.018 3825 ---- ---- ---- ---- 1.826 -.178 2.004 3850 ---- ---- ---- ---- 1.814 -.176 1.990 3875 ---- ---- ---- ---- 1.803 -.173 1.976 3900 ---- ---- ---- ---- 1.792 -.171 1.963 3925 ---- ---- ---- ---- 1.781 -.169 1.950 3950 ---- ---- ---- ---- 1.771 -.166 1.937 3975 ---- ---- ---- ---- 1.761 -.164 1.925 4000 ---- ---- ---- ---- 1.752 -.161 1.913 4025 ---- ---- ---- ---- 1.743 -.159 1.902 4050 ---- ---- ---- ---- 1.734 -.156 1.890 4075 ---- ---- ---- ---- 1.726 -.153 1.879 4100 ---- ---- ---- ---- 1.718 -.150 1.868 4125 ---- ---- ---- ---- 1.710 -.148 1.858 925 ---- ---- ---- ---- 14.338 -.255 14.593 950 ---- ---- ---- ---- 14.095 -.256 14.351 975 ---- ---- ---- ---- 13.854 -.257 14.111 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 13.781 -.251 14.032 1025 ---- ---- ---- ---- 13.551 -.250 13.801 1050 ---- ---- ---- ---- 13.322 -.250 13.572 1075 ---- ---- ---- ---- 13.094 -.250 13.344 1100 ---- ---- ---- ---- 12.868 -.249 13.117 1125 ---- ---- ---- ---- 12.643 -.249 12.892 1150 ---- ---- ---- ---- 12.419 -.248 12.667 1175 ---- ---- ---- ---- 12.196 -.248 12.444 1200 ---- ---- ---- ---- 11.974 -.247 12.221 1225 ---- ---- ---- ---- 11.753 -.247 12.000 1250 ---- ---- ---- ---- 11.533 -.246 11.779 1275 ---- ---- ---- ---- 11.314 -.246 11.560 1300 ---- ---- ---- ---- 11.097 -.245 11.342 1325 ---- ---- ---- ---- 10.880 -.244 11.124 1350 ---- ---- ---- ---- 10.664 -.244 10.908 1375 ---- ---- ---- ---- 10.450 -.243 10.693 1400 ---- ---- ---- ---- 10.236 -.244 10.480 1425 ---- ---- ---- ---- 10.025 -.243 10.268 1450 ---- ---- ---- ---- 9.814 -.243 10.057 1475 ---- ---- ---- ---- 9.606 -.243 9.849 1500 ---- ---- ---- ---- 9.399 -.243 9.642 1525 ---- ---- ---- ---- 9.194 -.243 9.437 1550 ---- ---- ---- ---- 8.991 -.243 9.234 1575 ---- ---- ---- ---- 8.790 -.244 9.034 1600 ---- ---- ---- ---- 8.592 -.244 8.836 1625 ---- ---- ---- ---- 8.396 -.245 8.641 1650 ---- ---- ---- ---- 8.203 -.246 8.449 1675 ---- ---- ---- ---- 8.013 -.248 8.261 1700 ---- ---- ---- ---- 7.827 -.248 8.075 1725 ---- ---- ---- ---- 7.644 -.249 7.893 1750 ---- ---- ---- ---- 7.464 -.251 7.715 1775 ---- ---- ---- ---- 7.288 -.251 7.539 1800 ---- ---- ---- ---- 7.115 -.252 7.367 1825 ---- ---- ---- ---- 6.946 -.253 7.199 1850 ---- ---- ---- ---- 6.780 -.254 7.034 1875 ---- ---- ---- ---- 6.618 -.254 6.872 1900 ---- ---- ---- ---- 6.460 -.254 6.714 1925 ---- ---- ---- ---- 6.305 -.255 6.560 1950 ---- ---- ---- ---- 6.154 -.254 6.408 1975 ---- ---- ---- ---- 6.006 -.254 6.260 2000 ---- ---- ---- ---- 5.861 -.255 6.116 2025 ---- ---- ---- ---- 5.721 -.255 5.976 2050 ---- ---- ---- ---- 5.584 -.256 5.840 2075 ---- ---- ---- ---- 5.451 -.257 5.708 2100 ---- ---- ---- ---- 5.322 -.257 5.579 2125 ---- ---- ---- ---- 5.196 -.259 5.455 2150 ---- ---- ---- ---- 5.075 -.260 5.335 2175 ---- ---- ---- ---- 4.958 -.261 5.219 2200 ---- ---- ---- ---- 4.845 -.262 5.107 2225 ---- ---- ---- ---- 4.737 -.262 4.999 2250 ---- ---- ---- ---- 4.633 -.262 4.895 2275 ---- ---- ---- ---- 4.535 -.259 4.794 2300 ---- ---- ---- ---- 4.441 -.257 4.698 2325 ---- ---- ---- ---- 4.352 -.253 4.605 2350 ---- ---- ---- ---- 4.268 -.248 4.516 2375 ---- ---- ---- ---- 4.188 -.243 4.431 2400 ---- ---- ---- ---- 4.113 -.236 4.349 2425 ---- ---- ---- ---- 4.041 -.229 4.270 2450 ---- ---- ---- ---- 3.974 -.220 4.194 2475 ---- ---- ---- ---- 3.909 -.213 4.122 2500 ---- ---- ---- ---- 3.848 -.204 4.052 2525 ---- ---- ---- ---- 3.790 -.196 3.986 2550 ---- ---- ---- ---- 3.734 -.188 3.922 2575 ---- ---- ---- ---- 3.681 -.179 3.860 2600 ---- ---- ---- ---- 3.630 -.172 3.802 2625 ---- ---- ---- ---- 3.581 -.164 3.745 2650 ---- ---- ---- ---- 3.534 -.157 3.691 2675 ---- ---- ---- ---- 3.488 -.150 3.638 2700 ---- ---- ---- ---- 3.444 -.144 3.588 2725 ---- ---- ---- ---- 3.400 -.140 3.540 2750 ---- ---- ---- ---- 3.357 -.137 3.494 2775 ---- ---- ---- ---- 3.315 -.134 3.449 2800 ---- ---- ---- ---- 3.273 -.134 3.407 2825 ---- ---- ---- ---- 3.232 -.134 3.366 2850 ---- ---- ---- ---- 3.191 -.135 3.326 2875 ---- ---- ---- ---- 3.152 -.136 3.288 2900 ---- ---- ---- ---- 3.113 -.139 3.252 2925 ---- ---- ---- ---- 3.074 -.142 3.216 2950 ---- ---- ---- ---- 3.037 -.145 3.182 2975 ---- ---- ---- ---- 3.000 -.150 3.150 3000 ---- ---- ---- ---- 2.963 -.155 3.118 3025 ---- ---- ---- ---- 2.928 -.160 3.088 3050 ---- ---- ---- ---- 2.893 -.165 3.058 3075 ---- ---- ---- ---- 2.859 -.171 3.030 3100 ---- ---- ---- ---- 2.826 -.176 3.002 3125 ---- ---- ---- ---- 2.793 -.182 2.975 3150 ---- ---- ---- ---- 2.761 -.188 2.949 3175 ---- ---- ---- ---- 2.730 -.193 2.923 3200 ---- ---- ---- ---- 2.700 -.199 2.899 3225 ---- ---- ---- ---- 2.671 -.203 2.874 3250 ---- ---- ---- ---- 2.642 -.209 2.851 3275 ---- ---- ---- ---- 2.615 -.212 2.827 3300 ---- ---- ---- ---- 2.588 -.217 2.805 3325 ---- ---- ---- ---- 2.563 -.220 2.783 3350 ---- ---- ---- ---- 2.538 -.223 2.761 3375 ---- ---- ---- ---- 2.514 -.226 2.740 3400 ---- ---- ---- ---- 2.491 -.228 2.719 3425 ---- ---- ---- ---- 2.469 -.230 2.699 3450 ---- ---- ---- ---- 2.447 -.232 2.679 3475 ---- ---- ---- ---- 2.427 -.233 2.660 3500 ---- ---- ---- ---- 2.407 -.234 2.641 3525 ---- ---- ---- ---- 2.388 -.234 2.622 3550 ---- ---- ---- ---- 2.370 -.234 2.604 3575 ---- ---- ---- ---- 2.352 -.234 2.586 3600 ---- ---- ---- ---- 2.335 -.234 2.569 3625 ---- ---- ---- ---- 2.319 -.233 2.552 3650 ---- ---- ---- ---- 2.303 -.233 2.536 3675 ---- ---- ---- ---- 2.288 -.231 2.519 3700 ---- ---- ---- ---- 2.273 -.231 2.504 3725 ---- ---- ---- ---- 2.259 -.229 2.488 3750 ---- ---- ---- ---- 2.246 -.227 2.473 3775 ---- ---- ---- ---- 2.233 -.225 2.458 3800 ---- ---- ---- ---- 2.221 -.223 2.444 3825 ---- ---- ---- ---- 2.209 -.221 2.430 3850 ---- ---- ---- ---- 2.198 -.218 2.416 3875 ---- ---- ---- ---- 2.187 -.216 2.403 3900 ---- ---- ---- ---- 2.176 -.214 2.390 3925 ---- ---- ---- ---- 2.166 -.211 2.377 3950 ---- ---- ---- ---- 2.156 -.209 2.365 3975 ---- ---- ---- ---- 2.147 -.206 2.353 4000 ---- ---- ---- ---- 2.138 -.203 2.341 4025 ---- ---- ---- ---- 2.129 -.201 2.330 4050 ---- ---- ---- ---- 2.121 -.198 2.319 4075 ---- ---- ---- ---- 2.113 -.195 2.308 4100 ---- ---- ---- ---- 2.106 -.192 2.298 4125 ---- ---- ---- ---- 2.098 -.189 2.287 925 ---- ---- ---- ---- 14.483 -.251 14.734 950 ---- ---- ---- ---- 14.247 -.252 14.499 975 ---- ---- ---- ---- 14.013 -.252 14.265 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 14.436 -.273 14.709 1050 ---- ---- ---- ---- 14.214 -.274 14.488 1075 ---- ---- ---- ---- 13.993 -.275 14.268 1100 ---- ---- ---- ---- 13.774 -.275 14.049 1125 ---- ---- ---- ---- 13.555 -.276 13.831 1150 ---- ---- ---- ---- 13.337 -.277 13.614 1175 ---- ---- ---- ---- 13.120 -.278 13.398 1200 ---- ---- ---- ---- 12.904 -.279 13.183 1225 ---- ---- ---- ---- 12.689 -.279 12.968 1250 ---- ---- ---- ---- 12.474 -.280 12.754 1275 ---- ---- ---- ---- 12.260 -.280 12.540 1300 ---- ---- ---- ---- 12.046 -.281 12.327 1325 ---- ---- ---- ---- 11.834 -.281 12.115 1350 ---- ---- ---- ---- 11.622 -.281 11.903 1375 ---- ---- ---- ---- 11.410 -.283 11.693 1400 ---- ---- ---- ---- 11.200 -.282 11.482 1425 ---- ---- ---- ---- 10.990 -.283 11.273 1450 ---- ---- ---- ---- 10.782 -.283 11.065 1475 ---- ---- ---- ---- 10.575 -.283 10.858 1500 ---- ---- ---- ---- 10.368 -.284 10.652 1525 ---- ---- ---- ---- 10.164 -.283 10.447 1550 ---- ---- ---- ---- 9.960 -.284 10.244 1575 ---- ---- ---- ---- 9.759 -.284 10.043 1600 ---- ---- ---- ---- 9.559 -.284 9.843 1625 ---- ---- ---- ---- 9.362 -.284 9.646 1650 ---- ---- ---- ---- 9.166 -.284 9.450 1675 ---- ---- ---- ---- 8.973 -.284 9.257 1700 ---- ---- ---- ---- 8.783 -.284 9.067 1725 ---- ---- ---- ---- 8.595 -.285 8.880 1750 ---- ---- ---- ---- 8.411 -.285 8.696 1775 ---- ---- ---- ---- 8.230 -.285 8.515 1800 ---- ---- ---- ---- 8.053 -.284 8.337 1825 ---- ---- ---- ---- 7.879 -.284 8.163 1850 ---- ---- ---- ---- 7.708 -.284 7.992 1875 ---- ---- ---- ---- 7.541 -.284 7.825 1900 ---- ---- ---- ---- 7.378 -.284 7.662 1925 ---- ---- ---- ---- 7.218 -.283 7.501 1950 ---- ---- ---- ---- 7.061 -.283 7.344 1975 ---- ---- ---- ---- 6.908 -.283 7.191 2000 ---- ---- ---- ---- 6.759 -.282 7.041 2025 ---- ---- ---- ---- 6.612 -.282 6.894 2050 ---- ---- ---- ---- 6.470 -.280 6.750 2075 ---- ---- ---- ---- 6.331 -.279 6.610 2100 ---- ---- ---- ---- 6.195 -.279 6.474 2125 ---- ---- ---- ---- 6.063 -.278 6.341 2150 ---- ---- ---- ---- 5.935 -.277 6.212 2175 ---- ---- ---- ---- 5.810 -.277 6.087 2200 ---- ---- ---- ---- 5.689 -.277 5.966 2225 ---- ---- ---- ---- 5.572 -.277 5.849 2250 ---- ---- ---- ---- 5.460 -.276 5.736 2275 ---- ---- ---- ---- 5.351 -.276 5.627 2300 ---- ---- ---- ---- 5.248 -.274 5.522 2325 ---- ---- ---- ---- 5.149 -.272 5.421 2350 ---- ---- ---- ---- 5.054 -.269 5.323 2375 ---- ---- ---- ---- 4.965 -.265 5.230 2400 ---- ---- ---- ---- 4.881 -.259 5.140 2425 ---- ---- ---- ---- 4.801 -.253 5.054 2450 ---- ---- ---- ---- 4.726 -.245 4.971 2475 ---- ---- ---- ---- 4.654 -.238 4.892 2500 ---- ---- ---- ---- 4.587 -.229 4.816 2525 ---- ---- ---- ---- 4.524 -.219 4.743 2550 ---- ---- ---- ---- 4.464 -.209 4.673 2575 ---- ---- ---- ---- 4.407 -.199 4.606 2600 ---- ---- ---- ---- 4.353 -.189 4.542 2625 ---- ---- ---- ---- 4.302 -.179 4.481 2650 ---- ---- ---- ---- 4.253 -.169 4.422 2675 ---- ---- ---- ---- 4.206 -.160 4.366 2700 ---- ---- ---- ---- 4.161 -.151 4.312 2725 ---- ---- ---- ---- 4.118 -.141 4.259 2750 ---- ---- ---- ---- 4.076 -.133 4.209 2775 ---- ---- ---- ---- 4.035 -.126 4.161 2800 ---- ---- ---- ---- 3.995 -.120 4.115 2825 ---- ---- ---- ---- 3.955 -.116 4.071 2850 ---- ---- ---- ---- 3.916 -.112 4.028 2875 ---- ---- ---- ---- 3.878 -.109 3.987 2900 ---- ---- ---- ---- 3.840 -.108 3.948 2925 ---- ---- ---- ---- 3.803 -.108 3.911 2950 ---- ---- ---- ---- 3.766 -.109 3.875 2975 ---- ---- ---- ---- 3.729 -.111 3.840 3000 ---- ---- ---- ---- 3.694 -.113 3.807 3025 ---- ---- ---- ---- 3.658 -.117 3.775 3050 ---- ---- ---- ---- 3.623 -.122 3.745 3075 ---- ---- ---- ---- 3.589 -.126 3.715 3100 ---- ---- ---- ---- 3.555 -.132 3.687 3125 ---- ---- ---- ---- 3.522 -.138 3.660 3150 ---- ---- ---- ---- 3.489 -.145 3.634 3175 ---- ---- ---- ---- 3.457 -.153 3.610 3200 ---- ---- ---- ---- 3.426 -.160 3.586 3225 ---- ---- ---- ---- 3.395 -.168 3.563 3250 ---- ---- ---- ---- 3.364 -.177 3.541 3275 ---- ---- ---- ---- 3.334 -.186 3.520 3300 ---- ---- ---- ---- 3.305 -.194 3.499 3325 ---- ---- ---- ---- 3.276 -.203 3.479 3350 ---- ---- ---- ---- 3.248 -.212 3.460 3375 ---- ---- ---- ---- 3.221 -.221 3.442 3400 ---- ---- ---- ---- 3.194 -.230 3.424 3425 ---- ---- ---- ---- 3.168 -.240 3.408 3450 ---- ---- ---- ---- 3.143 -.248 3.391 3475 ---- ---- ---- ---- 3.118 -.258 3.376 3500 ---- ---- ---- ---- 3.094 -.266 3.360 3525 ---- ---- ---- ---- 3.071 -.275 3.346 3550 ---- ---- ---- ---- 3.048 -.284 3.332 3575 ---- ---- ---- ---- 3.025 -.294 3.319 3600 ---- ---- ---- ---- 3.004 -.302 3.306 3625 ---- ---- ---- ---- 2.982 -.311 3.293 3650 ---- ---- ---- ---- 2.962 -.320 3.282 3675 ---- ---- ---- ---- 2.941 -.329 3.270 3700 ---- ---- ---- ---- 2.922 -.338 3.260 3725 ---- ---- ---- ---- 2.903 -.346 3.249 3750 ---- ---- ---- ---- 2.884 -.355 3.239 3775 ---- ---- ---- ---- 2.866 -.364 3.230 3800 ---- ---- ---- ---- 2.848 -.373 3.221 3825 ---- ---- ---- ---- 2.831 -.381 3.212 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 14.604 -.278 14.882 1050 ---- ---- ---- ---- 14.386 -.279 14.665 1075 ---- ---- ---- ---- 14.169 -.280 14.449 1100 ---- ---- ---- ---- 13.953 -.281 14.234 1125 ---- ---- ---- ---- 13.738 -.282 14.020 1150 ---- ---- ---- ---- 13.524 -.282 13.806 1175 ---- ---- ---- ---- 13.310 -.283 13.593 1200 ---- ---- ---- ---- 13.097 -.284 13.381 1225 ---- ---- ---- ---- 12.885 -.285 13.170 1250 ---- ---- ---- ---- 12.673 -.286 12.959 1275 ---- ---- ---- ---- 12.462 -.286 12.748 1300 ---- ---- ---- ---- 12.252 -.286 12.538 1325 ---- ---- ---- ---- 12.041 -.287 12.328 1350 ---- ---- ---- ---- 11.832 -.287 12.119 1375 ---- ---- ---- ---- 11.623 -.288 11.911 1400 ---- ---- ---- ---- 11.415 -.288 11.703 1425 ---- ---- ---- ---- 11.208 -.289 11.497 1450 ---- ---- ---- ---- 11.002 -.289 11.291 1475 ---- ---- ---- ---- 10.797 -.289 11.086 1500 ---- ---- ---- ---- 10.593 -.289 10.882 1525 ---- ---- ---- ---- 10.390 -.290 10.680 1550 ---- ---- ---- ---- 10.189 -.290 10.479 1575 ---- ---- ---- ---- 9.990 -.289 10.279 1600 ---- ---- ---- ---- 9.792 -.290 10.082 1625 ---- ---- ---- ---- 9.596 -.290 9.886 1650 ---- ---- ---- ---- 9.403 -.290 9.693 1675 ---- ---- ---- ---- 9.212 -.290 9.502 1700 ---- ---- ---- ---- 9.024 -.290 9.314 1725 ---- ---- ---- ---- 8.838 -.291 9.129 1750 ---- ---- ---- ---- 8.656 -.291 8.947 1775 ---- ---- ---- ---- 8.478 -.290 8.768 1800 ---- ---- ---- ---- 8.302 -.291 8.593 1825 ---- ---- ---- ---- 8.130 -.291 8.421 1850 ---- ---- ---- ---- 7.962 -.291 8.253 1875 ---- ---- ---- ---- 7.797 -.291 8.088 1900 ---- ---- ---- ---- 7.636 -.291 7.927 1925 ---- ---- ---- ---- 7.478 -.291 7.769 1950 ---- ---- ---- ---- 7.324 -.290 7.614 1975 ---- ---- ---- ---- 7.173 -.290 7.463 2000 ---- ---- ---- ---- 7.026 -.289 7.315 2025 ---- ---- ---- ---- 6.882 -.288 7.170 2050 ---- ---- ---- ---- 6.741 -.288 7.029 2075 ---- ---- ---- ---- 6.604 -.287 6.891 2100 ---- ---- ---- ---- 6.471 -.286 6.757 2125 ---- ---- ---- ---- 6.341 -.285 6.626 2150 ---- ---- ---- ---- 6.214 -.285 6.499 2175 ---- ---- ---- ---- 6.092 -.284 6.376 2200 ---- ---- ---- ---- 5.973 -.284 6.257 2225 ---- ---- ---- ---- 5.858 -.284 6.142 2250 ---- ---- ---- ---- 5.747 -.284 6.031 2275 ---- ---- ---- ---- 5.641 -.283 5.924 2300 ---- ---- ---- ---- 5.539 -.282 5.821 2325 ---- ---- ---- ---- 5.441 -.281 5.722 2350 ---- ---- ---- ---- 5.349 -.278 5.627 2375 ---- ---- ---- ---- 5.262 -.273 5.535 2400 ---- ---- ---- ---- 5.180 -.267 5.447 2425 ---- ---- ---- ---- 5.102 -.261 5.363 2450 ---- ---- ---- ---- 5.029 -.253 5.282 2475 ---- ---- ---- ---- 4.960 -.245 5.205 2500 ---- ---- ---- ---- 4.895 -.236 5.131 2525 ---- ---- ---- ---- 4.833 -.227 5.060 2550 ---- ---- ---- ---- 4.775 -.217 4.992 2575 ---- ---- ---- ---- 4.721 -.206 4.927 2600 ---- ---- ---- ---- 4.669 -.196 4.865 2625 ---- ---- ---- ---- 4.620 -.185 4.805 2650 ---- ---- ---- ---- 4.573 -.175 4.748 2675 ---- ---- ---- ---- 4.528 -.166 4.694 2700 ---- ---- ---- ---- 4.486 -.155 4.641 2725 ---- ---- ---- ---- 4.444 -.147 4.591 2750 ---- ---- ---- ---- 4.404 -.138 4.542 2775 ---- ---- ---- ---- 4.365 -.131 4.496 2800 ---- ---- ---- ---- 4.327 -.125 4.452 2825 ---- ---- ---- ---- 4.289 -.120 4.409 2850 ---- ---- ---- ---- 4.252 -.116 4.368 2875 ---- ---- ---- ---- 4.215 -.114 4.329 2900 ---- ---- ---- ---- 4.179 -.112 4.291 2925 ---- ---- ---- ---- 4.143 -.112 4.255 2950 ---- ---- ---- ---- 4.107 -.114 4.221 2975 ---- ---- ---- ---- 4.072 -.116 4.188 3000 ---- ---- ---- ---- 4.038 -.118 4.156 3025 ---- ---- ---- ---- 4.004 -.122 4.126 3050 ---- ---- ---- ---- 3.970 -.127 4.097 3075 ---- ---- ---- ---- 3.937 -.132 4.069 3100 ---- ---- ---- ---- 3.904 -.138 4.042 3125 ---- ---- ---- ---- 3.872 -.145 4.017 3150 ---- ---- ---- ---- 3.840 -.152 3.992 3175 ---- ---- ---- ---- 3.808 -.161 3.969 3200 ---- ---- ---- ---- 3.778 -.169 3.947 3225 ---- ---- ---- ---- 3.747 -.178 3.925 3250 ---- ---- ---- ---- 3.718 -.186 3.904 3275 ---- ---- ---- ---- 3.689 -.196 3.885 3300 ---- ---- ---- ---- 3.660 -.206 3.866 3325 ---- ---- ---- ---- 3.632 -.215 3.847 3350 ---- ---- ---- ---- 3.605 -.225 3.830 3375 ---- ---- ---- ---- 3.578 -.235 3.813 3400 ---- ---- ---- ---- 3.552 -.244 3.796 3425 ---- ---- ---- ---- 3.527 -.254 3.781 3450 ---- ---- ---- ---- 3.502 -.264 3.766 3475 ---- ---- ---- ---- 3.478 -.274 3.752 3500 ---- ---- ---- ---- 3.454 -.284 3.738 3525 ---- ---- ---- ---- 3.431 -.294 3.725 3550 ---- ---- ---- ---- 3.409 -.303 3.712 3575 ---- ---- ---- ---- 3.387 -.313 3.700 3600 ---- ---- ---- ---- 3.366 -.322 3.688 3625 ---- ---- ---- ---- 3.345 -.332 3.677 3650 ---- ---- ---- ---- 3.325 -.342 3.667 3675 ---- ---- ---- ---- 3.305 -.352 3.657 3700 ---- ---- ---- ---- 3.286 -.362 3.648 3725 ---- ---- ---- ---- 3.267 -.372 3.639 3750 ---- ---- ---- ---- 3.249 -.381 3.630 3775 ---- ---- ---- ---- 3.231 -.391 3.622 3800 ---- ---- ---- ---- 3.214 -.400 3.614 3825 ---- ---- ---- ---- 3.197 -.410 3.607 3850 ---- ---- ---- ---- 3.181 -.419 3.600 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 14.833 -.259 15.092 1050 ---- ---- ---- ---- 14.621 -.259 14.880 1075 ---- ---- ---- ---- 14.410 -.258 14.668 1100 ---- ---- ---- ---- 14.200 -.258 14.458 1125 ---- ---- ---- ---- 13.990 -.258 14.248 1150 ---- ---- ---- ---- 13.781 -.258 14.039 1175 ---- ---- ---- ---- 13.573 -.257 13.830 1200 ---- ---- ---- ---- 13.366 -.256 13.622 1225 ---- ---- ---- ---- 13.158 -.256 13.414 1250 ---- ---- ---- ---- 12.952 -.255 13.207 1275 ---- ---- ---- ---- 12.745 -.255 13.000 1300 ---- ---- ---- ---- 12.539 -.254 12.793 1325 ---- ---- ---- ---- 12.334 -.253 12.587 1350 ---- ---- ---- ---- 12.129 -.252 12.381 1375 ---- ---- ---- ---- 11.924 -.252 12.176 1400 ---- ---- ---- ---- 11.719 -.252 11.971 1425 ---- ---- ---- ---- 11.516 -.251 11.767 1450 ---- ---- ---- ---- 11.313 -.251 11.564 1475 ---- ---- ---- ---- 11.111 -.251 11.362 1500 ---- ---- ---- ---- 10.910 -.251 11.161 1525 ---- ---- ---- ---- 10.710 -.251 10.961 1550 ---- ---- ---- ---- 10.511 -.252 10.763 1575 ---- ---- ---- ---- 10.314 -.252 10.566 1600 ---- ---- ---- ---- 10.119 -.252 10.371 1625 ---- ---- ---- ---- 9.925 -.254 10.179 1650 ---- ---- ---- ---- 9.734 -.254 9.988 1675 ---- ---- ---- ---- 9.544 -.256 9.800 1700 ---- ---- ---- ---- 9.358 -.256 9.614 1725 ---- ---- ---- ---- 9.173 -.259 9.432 1750 ---- ---- ---- ---- 8.992 -.260 9.252 1775 ---- ---- ---- ---- 8.814 -.262 9.076 1800 ---- ---- ---- ---- 8.640 -.264 8.904 1825 ---- ---- ---- ---- 8.469 -.266 8.735 1850 ---- ---- ---- ---- 8.302 -.267 8.569 1875 ---- ---- ---- ---- 8.138 -.270 8.408 1900 ---- ---- ---- ---- 7.978 -.271 8.249 1925 ---- ---- ---- ---- 7.821 -.273 8.094 1950 ---- ---- ---- ---- 7.668 -.274 7.942 1975 ---- ---- ---- ---- 7.519 -.275 7.794 2000 ---- ---- ---- ---- 7.373 -.276 7.649 2025 ---- ---- ---- ---- 7.230 -.277 7.507 2050 ---- ---- ---- ---- 7.091 -.278 7.369 2075 ---- ---- ---- ---- 6.955 -.278 7.233 2100 ---- ---- ---- ---- 6.822 -.280 7.102 2125 ---- ---- ---- ---- 6.693 -.281 6.974 2150 ---- ---- ---- ---- 6.568 -.282 6.850 2175 ---- ---- ---- ---- 6.446 -.284 6.730 2200 ---- ---- ---- ---- 6.328 -.286 6.614 2225 ---- ---- ---- ---- 6.213 -.289 6.502 2250 ---- ---- ---- ---- 6.103 -.290 6.393 2275 ---- ---- ---- ---- 5.996 -.293 6.289 2300 ---- ---- ---- ---- 5.894 -.295 6.189 2325 ---- ---- ---- ---- 5.797 -.295 6.092 2350 ---- ---- ---- ---- 5.704 -.296 6.000 2375 ---- ---- ---- ---- 5.616 -.295 5.911 2400 ---- ---- ---- ---- 5.534 -.292 5.826 2425 ---- ---- ---- ---- 5.456 -.288 5.744 2450 ---- ---- ---- ---- 5.383 -.283 5.666 2475 ---- ---- ---- ---- 5.314 -.277 5.591 2500 ---- ---- ---- ---- 5.250 -.270 5.520 2525 ---- ---- ---- ---- 5.189 -.263 5.452 2550 ---- ---- ---- ---- 5.133 -.254 5.387 2575 ---- ---- ---- ---- 5.079 -.245 5.324 2600 ---- ---- ---- ---- 5.029 -.236 5.265 2625 ---- ---- ---- ---- 4.982 -.226 5.208 2650 ---- ---- ---- ---- 4.937 -.216 5.153 2675 ---- ---- ---- ---- 4.895 -.206 5.101 2700 ---- ---- ---- ---- 4.855 -.196 5.051 2725 ---- ---- ---- ---- 4.816 -.187 5.003 2750 ---- ---- ---- ---- 4.779 -.179 4.958 2775 ---- ---- ---- ---- 4.743 -.171 4.914 2800 ---- ---- ---- ---- 4.708 -.164 4.872 2825 ---- ---- ---- ---- 4.674 -.157 4.831 2850 ---- ---- ---- ---- 4.640 -.153 4.793 2875 ---- ---- ---- ---- 4.606 -.150 4.756 2900 ---- ---- ---- ---- 4.573 -.148 4.721 2925 ---- ---- ---- ---- 4.540 -.147 4.687 2950 ---- ---- ---- ---- 4.507 -.148 4.655 2975 ---- ---- ---- ---- 4.475 -.149 4.624 3000 ---- ---- ---- ---- 4.442 -.153 4.595 3025 ---- ---- ---- ---- 4.411 -.156 4.567 3050 ---- ---- ---- ---- 4.379 -.161 4.540 3075 ---- ---- ---- ---- 4.348 -.166 4.514 3100 ---- ---- ---- ---- 4.318 -.172 4.490 3125 ---- ---- ---- ---- 4.287 -.180 4.467 3150 ---- ---- ---- ---- 4.257 -.187 4.444 3175 ---- ---- ---- ---- 4.228 -.195 4.423 3200 ---- ---- ---- ---- 4.199 -.204 4.403 3225 ---- ---- ---- ---- 4.170 -.214 4.384 3250 ---- ---- ---- ---- 4.142 -.223 4.365 3275 ---- ---- ---- ---- 4.115 -.232 4.347 3300 ---- ---- ---- ---- 4.088 -.243 4.331 3325 ---- ---- ---- ---- 4.061 -.253 4.314 3350 ---- ---- ---- ---- 4.035 -.264 4.299 3375 ---- ---- ---- ---- 4.010 -.274 4.284 3400 ---- ---- ---- ---- 3.985 -.285 4.270 3425 ---- ---- ---- ---- 3.960 -.296 4.256 3450 ---- ---- ---- ---- 3.937 -.306 4.243 3475 ---- ---- ---- ---- 3.914 -.317 4.231 3500 ---- ---- ---- ---- 3.891 -.328 4.219 3525 ---- ---- ---- ---- 3.869 -.339 4.208 3550 ---- ---- ---- ---- 3.848 -.349 4.197 3575 ---- ---- ---- ---- 3.827 -.360 4.187 3600 ---- ---- ---- ---- 3.807 -.371 4.178 3625 ---- ---- ---- ---- 3.787 -.382 4.169 3650 ---- ---- ---- ---- 3.768 -.392 4.160 3675 ---- ---- ---- ---- 3.749 -.403 4.152 3700 ---- ---- ---- ---- 3.731 -.414 4.145 3725 ---- ---- ---- ---- 3.714 -.424 4.138 3750 ---- ---- ---- ---- 3.696 -.435 4.131 SO DEC27 Silver Option CALL 1475 ---- ---- ---- ---- 11.130 -.298 11.428 1500 ---- ---- ---- ---- 10.949 -.299 11.248 1525 ---- ---- ---- ---- 10.769 -.299 11.068 1550 ---- ---- ---- ---- 10.590 -.300 10.890 1575 ---- ---- ---- ---- 10.412 -.301 10.713 1600 ---- ---- ---- ---- 10.236 -.302 10.538 1625 ---- ---- ---- ---- 10.061 -.303 10.364 1650 ---- ---- ---- ---- 9.888 -.302 10.190 1675 ---- ---- ---- ---- 9.715 -.303 10.018 1700 ---- ---- ---- ---- 9.544 -.304 9.848 1725 ---- ---- ---- ---- 9.374 -.304 9.678 1750 ---- ---- ---- ---- 9.205 -.304 9.509 1775 ---- ---- ---- ---- 9.037 -.305 9.342 1800 ---- ---- ---- ---- 8.870 -.306 9.176 1825 ---- ---- ---- ---- 8.705 -.305 9.010 1850 ---- ---- ---- ---- 8.541 -.306 8.847 1875 ---- ---- ---- ---- 8.380 -.305 8.685 1900 ---- ---- ---- ---- 8.220 -.306 8.526 1925 ---- ---- ---- ---- 8.063 -.306 8.369 1950 ---- ---- ---- ---- 7.909 -.306 8.215 1975 ---- ---- ---- ---- 7.758 -.305 8.063 2000 ---- ---- ---- ---- 7.611 -.305 7.916 2025 ---- ---- ---- ---- 7.467 -.305 7.772 2050 ---- ---- ---- ---- 7.328 -.304 7.632 2075 ---- ---- ---- ---- 7.193 -.303 7.496 2100 ---- ---- ---- ---- 7.062 -.302 7.364 2125 ---- ---- ---- ---- 6.935 -.302 7.237 2150 ---- ---- ---- ---- 6.812 -.301 7.113 2175 ---- ---- ---- ---- 6.692 -.301 6.993 2200 ---- ---- ---- ---- 6.576 -.301 6.877 2225 ---- ---- ---- ---- 6.463 -.301 6.764 2250 ---- ---- ---- ---- 6.354 -.301 6.655 2275 ---- ---- ---- ---- 6.249 -.301 6.550 2300 ---- ---- ---- ---- 6.148 -.301 6.449 2325 ---- ---- ---- ---- 6.052 -.300 6.352 2350 ---- ---- ---- ---- 5.960 -.299 6.259 2375 ---- ---- ---- ---- 5.874 -.295 6.169 2400 ---- ---- ---- ---- 5.793 -.290 6.083 2425 ---- ---- ---- ---- 5.716 -.285 6.001 2450 ---- ---- ---- ---- 5.645 -.278 5.923 2475 ---- ---- ---- ---- 5.578 -.270 5.848 2500 ---- ---- ---- ---- 5.515 -.262 5.777 2525 ---- ---- ---- ---- 5.457 -.251 5.708 2550 ---- ---- ---- ---- 5.402 -.241 5.643 2575 ---- ---- ---- ---- 5.350 -.231 5.581 2600 ---- ---- ---- ---- 5.302 -.220 5.522 2625 ---- ---- ---- ---- 5.257 -.209 5.466 2650 ---- ---- ---- ---- 5.214 -.198 5.412 2675 ---- ---- ---- ---- 5.174 -.187 5.361 2700 ---- ---- ---- ---- 5.136 -.175 5.311 2725 ---- ---- ---- ---- 5.099 -.166 5.265 2750 ---- ---- ---- ---- 5.064 -.156 5.220 2775 ---- ---- ---- ---- 5.030 -.147 5.177 2800 ---- ---- ---- ---- 4.997 -.138 5.135 2825 ---- ---- ---- ---- 4.964 -.132 5.096 2850 ---- ---- ---- ---- 4.932 -.127 5.059 2875 ---- ---- ---- ---- 4.900 -.123 5.023 2900 ---- ---- ---- ---- 4.868 -.121 4.989 2925 ---- ---- ---- ---- 4.836 -.120 4.956 2950 ---- ---- ---- ---- 4.805 -.120 4.925 2975 ---- ---- ---- ---- 4.774 -.121 4.895 3000 ---- ---- ---- ---- 4.743 -.124 4.867 3025 ---- ---- ---- ---- 4.713 -.127 4.840 3050 ---- ---- ---- ---- 4.683 -.131 4.814 3075 ---- ---- ---- ---- 4.653 -.137 4.790 3100 ---- ---- ---- ---- 4.623 -.144 4.767 3125 ---- ---- ---- ---- 4.594 -.151 4.745 3150 ---- ---- ---- ---- 4.566 -.158 4.724 3175 ---- ---- ---- ---- 4.537 -.167 4.704 3200 ---- ---- ---- ---- 4.509 -.176 4.685 3225 ---- ---- ---- ---- 4.481 -.186 4.667 3250 ---- ---- ---- ---- 4.454 -.196 4.650 3275 ---- ---- ---- ---- 4.428 -.206 4.634 3300 ---- ---- ---- ---- 4.401 -.217 4.618 3325 ---- ---- ---- ---- 4.376 -.227 4.603 3350 ---- ---- ---- ---- 4.350 -.239 4.589 3375 ---- ---- ---- ---- 4.326 -.250 4.576 3400 ---- ---- ---- ---- 4.302 -.261 4.563 3425 ---- ---- ---- ---- 4.278 -.273 4.551 3450 ---- ---- ---- ---- 4.255 -.284 4.539 3475 ---- ---- ---- ---- 4.233 -.295 4.528 3500 ---- ---- ---- ---- 4.211 -.307 4.518 3525 ---- ---- ---- ---- 4.190 -.318 4.508 3550 ---- ---- ---- ---- 4.169 -.330 4.499 3575 ---- ---- ---- ---- 4.149 -.341 4.490 3600 ---- ---- ---- ---- 4.130 -.352 4.482 3625 ---- ---- ---- ---- 4.111 -.363 4.474 3650 ---- ---- ---- ---- 4.092 -.375 4.467 3675 ---- ---- ---- ---- 4.074 -.387 4.461 3700 ---- ---- ---- ---- 4.057 -.398 4.455 3725 ---- ---- ---- ---- 4.040 -.409 4.449 3750 ---- ---- ---- ---- 4.023 -.421 4.444 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1812 3235 89835 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 2 10000 ---- ---- ---- ---- 78.324 +.213 78.111 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 .001 119 1875 ---- ---- ---- ---- .001 UNCH .001 303 1900 ---- ---- ---- ---- .001 UNCH .001 169 1910 ---- ---- ---- ---- .001 UNCH .001 1 1915 ---- ---- ---- ---- .001 UNCH .001 6 1920 ---- ---- ---- ---- .001 UNCH .001 2 1925 ---- ---- ---- ---- .001 UNCH .001 57 1930 ---- ---- ---- ---- .001 UNCH .001 2 1935 ---- ---- ---- ---- .001 UNCH .001 11 1940 ---- ---- ---- ---- .001 UNCH .001 17 1945 ---- ---- ---- ---- .001 UNCH .001 5 1950 ---- ---- ---- ---- .001 UNCH .001 539 1955 ---- ---- ---- ---- .001 UNCH .001 12 1960 ---- ---- ---- ---- .001 UNCH .001 19 1965 ---- ---- ---- ---- .001 UNCH .001 5 1970 ---- ---- ---- ---- .001 UNCH .001 24 1975 ---- ---- ---- ---- .001 UNCH .001 44 1980 ---- ---- ---- ---- .001 UNCH .001 4 1985 ---- ---- ---- ---- .001 UNCH .001 2 1990 ---- ---- ---- ---- .001 UNCH .001 8 1995 ---- ---- ---- ---- .001 UNCH .001 3 2000 ---- ---- ---- ---- .001 UNCH 2 .001 6 616 2005 ---- ---- ---- ---- .001 UNCH .001 64 2010 ---- ---- ---- ---- .001 UNCH .001 8 2015 ---- ---- ---- ---- .001 UNCH .001 12 2020 ---- ---- ---- ---- .002 +.001 .001 12 2025 ---- ---- ---- ---- .002 +.001 .001 5 53 2030 ---- ---- ---- ---- .002 +.001 .001 8 2035 ---- ---- ---- ---- .002 UNCH .002 12 2040 ---- ---- ---- ---- .002 UNCH .002 2 2045 .003 .003 .003 .003 .003 +.001 9 .002 9 47 2050 ---- ---- .002A .002A .003 UNCH 5 .003 8 409 2055 .004 .005 .004 .004 .003 UNCH 8 .003 7 34 2060 .006 .006 .006 .006 .004 UNCH 1 .004 31 2065 ---- .005B ---- .005B .004 UNCH .004 113 2070 ---- .006B ---- .006B .005 UNCH .005 34 2075 .010 .010 .005A .009 .005 -.001 212 .006 1 184 2080 .007 .008B .005A .008B .006 -.001 2 .007 11 2085 .010 .010 .006A .010 .007 -.001 8 .008 3 24 2090 .009 .011B .007A .008A .008 -.001 3 .009 43 2095 .016 .016 .008A .014 .009 -.002 6 .011 5 30 2100 .014 .021 .009A .020 .010 -.002 182 .012 48 1590 2105 ---- .022B .011A .011A .012 -.003 .015 14 2110 ---- .027B .012A .012A .014 -.003 1 .017 33 2115 ---- .034B .013A .013A .016 -.004 12 .020 10 16 2120 .024 .043B .015A .039B .019 -.004 125 .023 2 175 2125 .029 .053B .017A .053B .023 -.004 65 .027 50 140 2130 .030 .066B .020A .066B .029 -.003 8 .032 4 47 2135 .060 .082B .022A .052A .035 -.002 2 .037 1 16 2140 ---- .104B .026A .026A .044 +.001 .043 1 34 2145 .071 .124B .028A .054A .054 +.003 10 .051 23 24 2150 .056 .153B .030 .115A .067 +.008 97 .059 114 540 2155 .111 .179B .040A .140A .083 +.014 10 .069 47 109 2160 .112 .208B .046A .139A .101 +.021 5 .080 6 43 2165 .083 .243B .054A .242B .122 +.029 2 .093 11 78 2170 .100 .281B .064A .090A .147 +.039 5 .108 21 46 2175 .122 .334B .072A .167A .175 +.049 47 .126 244 546 2180 .165 .364B .084A .363B .206 +.061 32 .145 18 48 2185 .219 .408B .106A .106A .240 +.074 12 .166 9 37 2190 ---- .455B .124A .437B .277 +.087 .190 29 37 2195 ---- .502B .145A .485B .317 +.100 .217 7 36 2200 .250 .561B .168A .499A .359 +.114 37 .245 64 639 2205 ---- .421B .195A .361B .402 +.125 .277 4 2210 ---- .431B .225A .225A .447 +.137 .310 128 2215 ---- .457B .256A .256A .493 +.147 .346 11 2220 ---- .500B .337A .337A .539 +.156 5 .383 38 2225 .391 .705B .327A .705B .586 +.163 1 .423 5 230 2230 ---- .495B .413A .413A .634 +.170 .464 57 2235 ---- .518B .452A .452A .682 +.176 .506 37 2240 ---- ---- .494A .494A .730 +.181 1 .549 68 2245 ---- ---- .536A .536A .779 +.185 .594 19 2250 .706 .778B .537A .890B .828 +.189 504 .639 8 853 2255 ---- ---- ---- ---- .877 +.192 .685 7 2260 ---- ---- ---- .733B .926 +.195 6 .731 45 2265 ---- ---- ---- ---- .976 +.198 .778 13 2270 ---- ---- ---- ---- 1.025 +.199 .826 65 2275 ---- ---- .771A .771A 1.075 +.201 1 .874 5 330 2280 1.272 1.272 1.272 1.272 1.125 +.203 1 .922 81 2285 ---- ---- ---- ---- 1.174 +.204 1 .970 44 2290 ---- ---- ---- ---- 1.224 +.205 1.019 81 2295 ---- ---- ---- ---- 1.274 +.207 1.067 23 2300 ---- ---- ---- ---- 1.324 +.208 2 1.116 5 410 2305 ---- ---- ---- ---- 1.374 +.208 1.166 16 2310 ---- ---- ---- ---- 1.424 +.209 1.215 18 2315 ---- ---- ---- ---- 1.474 +.210 1.264 22 2320 ---- ---- ---- ---- 1.524 +.210 1.314 5 26 2325 ---- ---- ---- ---- 1.574 +.211 1.363 1 236 2330 ---- ---- ---- ---- 1.624 +.211 1.413 29 2335 ---- ---- ---- ---- 1.674 +.212 1.462 10 2340 ---- ---- ---- ---- 1.724 +.212 1.512 67 2345 ---- ---- ---- ---- 1.774 +.212 1.562 1 35 2350 ---- ---- ---- ---- 1.824 +.212 1.612 2 333 2355 ---- ---- ---- ---- 1.874 +.213 1.661 315 2360 ---- ---- ---- ---- 1.924 +.213 1.711 1 202 2365 ---- ---- ---- ---- 1.974 +.213 1.761 27 2370 ---- ---- ---- ---- 2.024 +.213 1.811 1 144 2375 ---- ---- ---- ---- 2.074 +.213 1.861 218 2380 ---- ---- ---- ---- 2.124 +.213 1.911 87 2385 ---- ---- ---- ---- 2.174 +.213 1.961 20 2390 ---- ---- ---- ---- 2.224 +.213 2.011 163 2395 ---- 2.488B ---- ---- 2.274 +.213 2.061 90 2400 ---- 2.488B ---- 2.488B 2.324 +.213 2.111 2 257 2405 ---- 2.488B ---- 2.485B 2.374 +.213 2.161 9 2410 ---- 2.488B ---- 2.486B 2.424 +.213 2.211 42 2415 ---- 2.488B ---- 2.488B 2.474 +.213 2.261 25 2420 2.550 2.754 2.508A 2.754 2.524 +.213 2 2.311 70 2425 ---- ---- ---- ---- 2.574 +.213 2.361 137 2430 ---- ---- ---- ---- 2.624 +.213 2.411 63 2435 ---- ---- ---- ---- 2.674 +.213 2.461 10 2440 ---- ---- ---- ---- 2.724 +.213 2.511 8 2445 ---- ---- ---- ---- 2.774 +.213 2.561 12 2450 ---- ---- ---- ---- 2.824 +.213 2.611 60 2455 ---- ---- ---- ---- 2.874 +.213 2.661 18 2460 ---- ---- ---- ---- 2.924 +.213 2.711 4 2465 ---- ---- ---- ---- 2.974 +.213 2.761 26 2470 ---- ---- ---- ---- 3.024 +.213 2.811 5 2475 ---- ---- ---- ---- 3.074 +.213 2.861 36 2480 ---- ---- ---- ---- 3.124 +.213 2.911 6 2485 ---- ---- ---- ---- 3.174 +.213 2.961 3 2490 ---- ---- ---- ---- 3.224 +.213 3.011 4 2495 ---- ---- ---- ---- 3.274 +.213 3.061 8 2500 ---- ---- ---- ---- 3.324 +.213 3.111 37 2505 ---- ---- ---- ---- 3.374 +.213 3.161 5 2510 ---- ---- ---- ---- 3.424 +.213 3.211 4 2515 ---- ---- ---- ---- 3.474 +.213 3.261 8 2520 ---- ---- ---- ---- 3.524 +.213 3.311 4 2525 ---- ---- ---- ---- 3.574 +.213 3.361 10 2530 ---- ---- ---- ---- 3.624 +.213 3.411 2 2535 ---- ---- ---- ---- 3.674 +.213 3.461 2 2540 ---- ---- ---- ---- 3.724 +.213 3.511 2545 ---- ---- ---- ---- 3.774 +.213 3.561 2550 ---- ---- ---- ---- 3.824 +.213 3.611 1 3 2555 ---- ---- ---- ---- 3.874 +.213 3.661 2560 ---- ---- ---- ---- 3.924 +.213 3.711 2565 ---- ---- ---- ---- 3.974 +.213 3.761 2570 ---- ---- ---- ---- 4.024 +.213 3.811 1 2575 ---- ---- ---- ---- 4.074 +.213 3.861 11 2580 ---- ---- ---- ---- 4.124 +.213 3.911 2585 ---- ---- ---- ---- 4.174 +.213 3.961 2590 ---- ---- ---- ---- 4.224 +.213 4.011 2595 ---- ---- ---- ---- 4.274 +.213 4.061 2600 ---- ---- ---- ---- 4.324 +.213 4.111 1 3 2605 ---- ---- ---- ---- 4.374 +.213 4.161 2610 ---- ---- ---- ---- 4.424 +.213 4.211 1 2615 ---- ---- ---- ---- 4.474 +.213 4.261 2620 ---- ---- ---- ---- 4.524 +.213 4.311 2625 ---- ---- ---- ---- 4.574 +.213 4.361 13 2630 ---- ---- ---- ---- 4.624 +.213 4.411 2635 ---- ---- ---- ---- 4.674 +.213 4.461 2650 ---- ---- ---- ---- 4.824 +.213 4.611 15 2675 ---- ---- ---- ---- 5.074 +.213 4.861 2700 ---- ---- ---- ---- 5.324 +.213 5.111 7 2725 ---- ---- ---- ---- 5.574 +.213 5.361 2750 ---- ---- ---- ---- 5.824 +.213 5.611 2775 ---- ---- ---- ---- 6.074 +.213 5.861 2800 ---- ---- ---- ---- 6.324 +.213 6.111 12 2825 ---- ---- ---- ---- 6.574 +.213 6.361 2850 ---- ---- ---- ---- 6.824 +.213 6.611 2 2875 ---- ---- ---- ---- 7.074 +.213 6.861 2 2900 ---- ---- ---- ---- 7.324 +.213 7.111 2925 ---- ---- ---- ---- 7.574 +.213 7.361 5 2950 ---- ---- ---- ---- 7.824 +.213 7.611 1 2975 ---- ---- ---- ---- 8.074 +.213 7.861 3 3000 ---- ---- ---- ---- 8.324 +.213 8.111 7 3025 ---- ---- ---- ---- 8.574 +.213 8.361 1 3050 ---- ---- ---- ---- 8.824 +.213 8.611 3075 ---- ---- ---- ---- 9.074 +.213 8.861 1 3100 ---- ---- ---- ---- 9.324 +.213 9.111 3125 ---- ---- ---- ---- 9.574 +.213 9.361 3150 ---- ---- ---- ---- 9.824 +.213 9.611 1 3175 ---- ---- ---- ---- 10.074 +.213 9.861 3200 ---- ---- ---- ---- 10.324 +.213 10.111 1 3225 ---- ---- ---- ---- 10.574 +.213 10.361 4 3250 ---- ---- ---- ---- 10.824 +.213 10.611 3275 ---- ---- ---- ---- 11.074 +.213 10.861 6 3300 ---- ---- ---- ---- 11.324 +.213 11.111 2 3325 ---- ---- ---- ---- 11.574 +.213 11.361 3350 ---- ---- ---- ---- 11.824 +.213 11.611 3375 ---- ---- ---- ---- 12.074 +.213 11.861 3400 ---- ---- ---- ---- 12.324 +.213 12.111 2 3425 ---- ---- ---- ---- 12.574 +.213 12.361 2 3450 ---- ---- ---- ---- 12.824 +.213 12.611 3 3475 ---- ---- ---- ---- 13.074 +.213 12.861 1 3500 ---- ---- ---- ---- 13.324 +.213 13.111 3525 ---- ---- ---- ---- 13.574 +.213 13.361 2 3550 ---- ---- ---- ---- 13.824 +.213 13.611 3 3575 ---- ---- ---- ---- 14.074 +.213 13.861 1 3600 ---- ---- ---- ---- 14.324 +.213 14.111 3625 ---- ---- ---- ---- 14.574 +.213 14.361 2 3650 ---- ---- ---- ---- 14.824 +.213 14.611 1 3675 ---- ---- ---- ---- 15.074 +.213 14.861 1 3700 ---- ---- ---- ---- 15.324 +.213 15.111 3725 ---- ---- ---- ---- 15.574 +.213 15.361 4000 ---- ---- ---- ---- 18.324 +.213 18.111 1 4500 ---- ---- ---- ---- 23.324 +.213 23.111 5000 ---- ---- ---- ---- 28.324 +.213 28.111 6000 ---- ---- ---- ---- 38.324 +.213 38.111 7500 ---- ---- ---- ---- 53.324 +.213 53.111 775 ---- ---- ---- ---- .001 UNCH .001 1 800 ---- ---- ---- ---- .001 UNCH .001 21 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 1 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 8 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 18 1325 ---- ---- ---- ---- .001 UNCH .001 3 1350 ---- ---- ---- ---- .001 UNCH .001 1 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 9 1450 ---- ---- ---- ---- .001 UNCH .001 9 1475 ---- ---- ---- ---- .002 +.001 .001 2 1500 ---- ---- ---- ---- .002 UNCH .002 47 1525 ---- ---- ---- ---- .002 UNCH .002 5 1550 ---- ---- ---- ---- .003 +.001 .002 37 1575 ---- ---- ---- ---- .003 UNCH .003 8 1600 ---- ---- ---- ---- .004 UNCH .004 28 1625 ---- ---- ---- ---- .004 UNCH .004 7 1650 ---- ---- ---- ---- .005 UNCH .005 1 27 1675 ---- ---- ---- ---- .006 UNCH .006 111 1700 ---- ---- ---- ---- .007 UNCH .007 94 1725 ---- ---- ---- ---- .008 -.001 .009 3 6 1750 ---- ---- ---- ---- .010 UNCH .010 16 1775 ---- ---- ---- ---- .013 UNCH .013 1 13 1800 ---- ---- ---- ---- .016 UNCH 2 .016 4 31 1825 ---- .021B ---- .021B .020 UNCH .020 1 12 1850 ---- .030B ---- .030B .027 +.001 .026 34 51 1875 ---- .039B ---- .039B .035 +.002 2 .033 1 18 1900 .047 .052B .047 .052B .047 +.004 6 .043 432 924 1925 .057 .070B .055A .070B .061 +.005 8 .056 5 33 1950 ---- .093B .071A .093B .080 +.007 4 .073 9 319 1975 .103 .123B .091A .122 .105 +.009 29 .096 5 105 1980 .114 .132 .095A .131A .110 +.009 18 .101 1985 .124 .137B .100A .122A .116 +.010 9 .106 1990 .124 .145B .105A .125A .122 +.010 8 .112 1995 .130 .153B .110A .136A .129 +.011 6 .118 2000 .132 .160 .116A .159A .135 +.011 43 .124 453 1054 2005 .127 .169B .122A .169B .142 +.012 10 .130 4 4 2010 ---- .178B .127A .127A .150 +.013 1 .137 4 4 2015 ---- .186B .134A .134A .158 +.014 .144 11 12 2020 .157 .198B .140A .198B .166 +.015 30 .151 4 11 2025 .155 .205B .147A .205B .174 +.015 37 .159 14 61 2030 ---- .218B .154A .154A .183 +.016 .167 4 10 2035 .167 .229B .161A .229B .193 +.018 4 .175 4 4 2040 .176 .241B .169A .241B .203 +.020 3 .183 17 23 2045 ---- .252B .177A .177A .213 +.021 .192 16 45 2050 .191 .265 .185A .259A .223 +.022 81 .201 16 114 2055 .207 .278B .194A .278B .234 +.023 4 .211 1 5 2060 .216 .290B .203A .290B .246 +.025 4 .221 8 19 2065 .234 .304B .212A .304B .258 +.027 12 .231 5 2070 .237 .319B .222A .319B .270 +.028 23 .242 5 8 2075 .252 .334B .233A .334B .283 +.029 73 .254 18 126 2080 .264 .349B .244A .349B .296 +.030 8 .266 1 2 2085 .277 .366B .255A .366B .310 +.032 8 .278 5 2090 .290 .383B .266A .383B .325 +.034 4 .291 12 2095 .302 .401B .279A .401B .340 +.036 8 .304 1 10 2100 .330 .418B .290 .400 .355 +.038 94 .317 55 505 2105 .328 .436B .304A .436B .371 +.039 4 .332 3 2110 .339 .456B .318A .351A .388 +.042 7 .346 5 2115 .351 .476B .332A .476B .406 +.045 4 .361 12 2120 ---- .496B .347A .496B .424 +.047 .377 2 14 2125 ---- .517B .362A .362A .442 +.049 10 .393 108 157 2130 ---- .539B .380A .380A .462 +.052 .410 10 2135 ---- .561B .397A .561B .482 +.055 .427 2 2140 ---- .584B .413A .584B .502 +.057 .445 1 5 2145 ---- .608B .432A .608B .523 +.060 .463 40 2150 .565 .639 .449A .614A .545 +.062 29 .483 30 237 2155 ---- .657B .468A .657B .568 +.065 .503 6 2160 .673 .682B .488A .654 .591 +.067 2 .524 14 2165 ---- .709B .508A .508A .614 +.068 1 .546 4 42 2170 ---- .737B .528A .528A .638 +.070 .568 1 8 2175 .668 .765B .549A .679A .664 +.074 13 .590 129 341 2180 .696 .793B .571A .686A .689 +.077 1 .612 5 2185 ---- .821B .594A .821B .716 +.081 .635 6 46 2190 .714 .849B .617A .617A .743 +.084 1 .659 8 53 2195 ---- .881B .641A .881B .770 +.086 .684 5 2200 .715 .909B .665A .909B .797 +.087 75 .710 74 874 2205 ---- .941B .690A .941B .827 +.092 .735 40 2210 .774 .973B .715A .973B .856 +.095 19 .761 7 2215 .810 1.004B .741A 1.004B .886 +.098 3 .788 7 26 2220 .830 1.036B .768A .768A .916 +.100 516 .816 1 132 2225 .945 1.073B .796A .937A .947 +.102 7 .845 19 50 2230 ---- 1.104B .824A 1.104B .978 +.103 .875 12 2235 .928 1.139B .852A 1.139B 1.010 +.105 2 .905 4 65 2240 ---- 1.174B .881A 1.174B 1.042 +.107 .935 25 2245 ---- 1.209B .911A 1.209B 1.075 +.109 .966 11 2250 ---- 1.249B .940A 1.248B 1.108 +.111 2 .997 2 257 2255 ---- 1.282B .971A 1.281B 1.142 +.114 1.028 61 2260 ---- 1.319B 1.003A 1.318B 1.177 +.117 5 1.060 50 2265 ---- 1.356B 1.033A 1.355B 1.212 +.120 1.092 11 2270 ---- 1.394B 1.067A 1.393B 1.248 +.123 1.125 1 2275 ---- 1.437B 1.099A 1.436B 1.284 +.125 6 1.159 3 65 2280 ---- 1.472B 1.133A 1.471B 1.321 +.128 1.193 10 2285 ---- 1.511B 1.166A 1.510B 1.358 +.131 1.227 6 2290 ---- 1.551B 1.201A 1.550B 1.396 +.134 1.262 12 2295 ---- 1.591B 1.235A 1.590B 1.434 +.136 1.298 1 2300 ---- 1.633B 1.270A 1.633B 1.472 +.137 1.335 3 302 2305 ---- 1.673B 1.306A 1.306A 1.511 +.140 1.371 1 2310 ---- 1.714B 1.343A 1.343A 1.551 +.142 1.409 10 2315 ---- 1.726B 1.421A 1.421A 1.590 +.143 1.447 6 2320 ---- 1.745B 1.458A 1.458A 1.630 +.145 1.485 11 2325 ---- 1.845B 1.455A 1.844B 1.671 +.147 1.524 1 57 2330 ---- 1.831B 1.535A 1.535A 1.712 +.149 1.563 8 2335 ---- 1.874B 1.574A 1.574A 1.753 +.151 1.602 6 2340 ---- 1.917B 1.613A 1.613A 1.794 +.153 1.641 9 2345 ---- 1.960B 1.653A 1.653A 1.836 +.155 1.681 8 2350 ---- 2.061B 1.649A 2.060B 1.878 +.157 1.721 108 2355 ---- 2.049B 1.733A 1.733A 1.921 +.159 1.762 17 2360 ---- 2.093B 1.774A 1.774A 1.963 +.160 1.803 2365 ---- 2.138B 1.827A 1.827A 2.006 +.162 1.844 4 2370 ---- 2.183B 1.870A 1.870A 2.049 +.164 1.885 1 3 2375 ---- 2.281B 1.855A 2.281B 2.093 +.166 1.927 266 2380 ---- 2.274B 1.953A 1.953A 2.137 +.168 1.969 6 2385 ---- 2.320B 1.995A 1.995A 2.181 +.169 2.012 9 2390 ---- 2.365B 2.037A 2.037A 2.225 +.170 2.055 202 2395 ---- 2.411B 2.079A 2.079A 2.270 +.172 2.098 6 2400 ---- 2.508B 2.066A 2.508B 2.314 +.173 2.141 3 262 2405 ---- 2.442B 2.164A 2.164A 2.359 +.174 2.185 4 2410 ---- 2.486B 2.208A 2.208A 2.404 +.175 2.229 5 2415 ---- 2.532B 2.252A 2.252A 2.450 +.177 2.273 1 2420 ---- 2.549B 2.296A 2.296A 2.495 +.178 2.317 160 2425 ---- 2.741B 2.284A 2.741B 2.541 +.179 2.362 21 2430 ---- 2.594B 2.384A 2.384A 2.587 +.180 2.407 5 2435 ---- 2.590B 2.427A 2.427A 2.633 +.181 2.452 7 2440 ---- 2.587B 2.472A 2.472A 2.679 +.182 2.497 11 2445 ---- 2.581B 2.517A 2.517A 2.725 +.183 2.542 2 2450 ---- 2.976B 2.508A 2.976B 2.772 +.184 2.588 54 2455 ---- ---- 2.607A 2.607A 2.819 +.185 2.634 7 2460 ---- ---- 2.653A 2.653A 2.865 +.185 2.680 2465 ---- ---- 2.695A 2.695A 2.912 +.186 2.726 4 2470 ---- ---- ---- ---- 2.959 +.187 2.772 8 2475 ---- 3.216B 2.736A 3.216B 3.007 +.188 2.819 4 2480 ---- ---- ---- ---- 3.054 +.189 2.865 2485 ---- ---- ---- ---- 3.101 +.189 2.912 10 2490 ---- ---- ---- ---- 3.149 +.190 2.959 2495 ---- ---- ---- ---- 3.197 +.191 3.006 6 2500 3.264 3.456B 2.972A 3.456B 3.244 +.191 2 3.053 3 2505 ---- ---- ---- ---- 3.292 +.192 3.100 2510 ---- ---- ---- ---- 3.340 +.193 3.147 7 2515 ---- ---- ---- ---- 3.388 +.193 3.195 2520 ---- ---- ---- ---- 3.436 +.194 3.242 1 2525 ---- 3.696B 3.208A 3.696B 3.484 +.194 3.290 6 2530 ---- ---- ---- ---- 3.533 +.196 3.337 1 2535 ---- ---- ---- ---- 3.581 +.196 3.385 4 2540 ---- ---- ---- ---- 3.629 +.196 3.433 1 2545 ---- ---- ---- ---- 3.678 +.197 3.481 1 2550 ---- 3.924B 3.443A 3.924B 3.726 +.197 3.529 3 2555 ---- ---- ---- ---- 3.775 +.198 3.577 2560 ---- ---- ---- ---- 3.823 +.198 3.625 6 2565 ---- ---- ---- ---- 3.872 +.199 3.673 1 2570 ---- ---- ---- ---- 3.920 +.199 3.721 2575 ---- 4.041B 3.684A 4.041B 3.969 +.199 3.770 2 2580 ---- ---- ---- ---- 4.018 +.200 3.818 2585 ---- ---- ---- ---- 4.066 +.200 3.866 2590 ---- ---- ---- ---- 4.115 +.200 3.915 2 2595 ---- ---- ---- ---- 4.164 +.201 3.963 1 2600 ---- 4.140B 3.928A 4.140B 4.213 +.201 4.012 3 2605 ---- ---- ---- ---- 4.262 +.201 4.061 2610 ---- ---- ---- ---- 4.311 +.202 4.109 2615 ---- ---- ---- ---- 4.359 +.201 4.158 2620 ---- ---- ---- ---- 4.408 +.201 4.207 2625 ---- ---- 4.168A 4.168A 4.457 +.201 4.256 1 2630 ---- ---- ---- ---- 4.506 +.201 4.305 2635 ---- ---- ---- ---- 4.555 +.201 4.354 2640 ---- ---- ---- ---- 4.605 +.202 4.403 2645 ---- ---- ---- ---- 4.654 +.202 4.452 2650 ---- ---- ---- ---- 4.703 +.202 4.501 4 2655 ---- ---- ---- ---- 4.752 +.202 4.550 2675 ---- ---- ---- ---- 4.949 +.202 4.747 3 2 2700 ---- ---- ---- ---- 5.196 +.203 4.993 3 2 2725 ---- ---- ---- ---- 5.443 +.204 5.239 3 1 2750 ---- ---- ---- ---- 5.691 +.205 5.486 1 2 2775 ---- ---- ---- ---- 5.939 +.206 5.733 2800 ---- ---- ---- ---- 6.188 +.207 5.981 1 2825 ---- ---- ---- ---- 6.437 +.208 6.229 2 2850 ---- ---- ---- ---- 6.686 +.208 6.478 3 2875 ---- ---- ---- ---- 6.935 +.208 6.727 1 2900 ---- ---- ---- ---- 7.185 +.209 6.976 1 2925 ---- ---- ---- ---- 7.434 +.209 7.225 2 2950 ---- ---- ---- ---- 7.684 +.210 7.474 5 2975 ---- ---- ---- ---- 7.934 +.210 7.724 2 3000 ---- ---- ---- ---- 8.184 +.211 7.973 22 3025 ---- ---- ---- ---- 8.434 +.211 8.223 3050 ---- ---- ---- ---- 8.684 +.211 8.473 3075 ---- ---- ---- ---- 8.934 +.211 8.723 2 3100 ---- ---- ---- ---- 9.184 +.211 8.973 2 3125 ---- ---- ---- ---- 9.434 +.211 9.223 2 3150 ---- ---- ---- ---- 9.684 +.211 9.473 3175 ---- ---- ---- ---- 9.934 +.211 9.723 3200 ---- ---- ---- ---- 10.184 +.211 9.973 2 3225 ---- ---- ---- ---- 10.434 +.211 10.223 3250 ---- ---- ---- ---- 10.684 +.211 10.473 3275 ---- ---- ---- ---- 10.934 +.211 10.723 3300 ---- ---- ---- ---- 11.184 +.211 10.973 3325 ---- ---- ---- ---- 11.434 +.211 11.223 3350 ---- ---- ---- ---- 11.684 +.211 11.473 3375 ---- ---- ---- ---- 11.934 +.211 11.723 3400 ---- ---- ---- ---- 12.184 +.211 11.973 3425 ---- ---- ---- ---- 12.434 +.211 12.223 3450 ---- ---- ---- ---- 12.684 +.211 12.473 3500 ---- ---- ---- ---- 13.184 +.211 12.973 4000 ---- ---- ---- ---- 18.184 +.211 17.973 5000 ---- ---- ---- ---- 28.184 +.211 27.973 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 78.184 +.211 77.973 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 ---- ---- ---- ---- .002 +.001 .001 1200 ---- ---- ---- ---- .002 +.001 .001 1225 ---- ---- ---- ---- .002 +.001 .001 1250 ---- ---- ---- ---- .002 +.001 .001 1275 ---- ---- ---- ---- .003 +.002 .001 1300 ---- ---- ---- ---- .003 +.001 .002 233 1325 ---- ---- ---- ---- .003 +.001 .002 1 1350 ---- ---- ---- ---- .003 +.001 .002 15 15 1375 ---- ---- ---- ---- .004 +.001 .003 1 1400 ---- ---- ---- ---- .004 +.001 .003 7 1425 ---- ---- ---- ---- .005 +.002 .003 1450 ---- ---- ---- ---- .005 +.001 .004 1475 ---- ---- ---- ---- .005 UNCH .005 15 242 1500 ---- ---- ---- ---- .006 +.001 .005 1000 1525 ---- ---- ---- ---- .007 +.001 .006 215 1550 ---- ---- ---- ---- .007 UNCH .007 40 1575 ---- ---- ---- ---- .009 +.001 .008 19 1600 ---- ---- ---- ---- .010 UNCH .010 2015 1625 ---- ---- ---- ---- .012 UNCH .012 104 1650 ---- ---- ---- ---- .015 UNCH .015 3 76 1675 ---- .020B ---- .020B .019 UNCH .019 1 122 1700 ---- .026B ---- .026B .024 +.001 17 .023 1 1852 1725 ---- .032B ---- .032B .030 +.001 1 .029 29 1750 .035 .042 .035 .042 .038 +.002 12 .036 20 1922 1775 ---- .051B ---- .051B .048 +.003 .045 15 1800 ---- .064B ---- .063B .060 +.004 3 .056 1343 1825 ---- .080B ---- .079B .074 +.006 .068 2 9 1850 ---- .099B ---- .099B .091 +.007 1 .084 817 1875 ---- .122B ---- .122B .111 +.008 .103 2 143 1900 .137 .151B .124A .151B .136 +.010 5 .126 5 1042 1925 .170 .184B .148A .184B .165 +.011 5 .154 10 37 1950 ---- .223B .178A .178A .199 +.013 10 .186 5 72 1975 .270 .270 .212A .267A .240 +.016 1 .224 37 1980 ---- .278B .219A .219A .249 +.017 .232 7 10 1985 ---- .289B .227A .227A .258 +.018 .240 8 9 1990 ---- .300B .235A .235A .268 +.019 .249 3 1995 ---- .312B .243A .243A .277 +.019 .258 8 2000 ---- .323B .252A .252A .288 +.021 .267 1 805 2005 ---- .336B .261A .261A .298 +.022 .276 9 2010 ---- .348B .270A .270A .309 +.023 .286 6 2015 ---- .361B .280A .280A .320 +.024 .296 17 2020 .371 .374B .290A .369A .332 +.026 1 .306 2 2 2025 ---- .387B .300A .300A .344 +.027 10 .317 5 29 2030 ---- .400B .310A .310A .356 +.028 .328 4 2035 ---- .416B .321A .321A .369 +.030 .339 3 2040 ---- .429B .332A .332A .382 +.031 .351 6 2045 ---- .446B .343A .343A .396 +.033 .363 16 2050 ---- .460B .355A .355A .410 +.035 .375 9 75 2055 ---- .476B .367A .367A .424 +.036 .388 6 2060 ---- .494B .380A .494B .439 +.038 .401 2 1 2065 ---- .511B .393A .511B .455 +.040 .415 11 2070 ---- .528B .406A .528B .470 +.041 .429 11 2075 ---- .546B .420A .546B .486 +.042 .444 1 40 2080 ---- .564B .434A .564B .503 +.044 .459 2 14 2085 ---- .583B .448A .583B .520 +.046 .474 53 2090 ---- .603B .463A .603B .538 +.048 .490 5 2095 ---- .622B .478A .622B .556 +.050 .506 3 2100 .587 .643B .494A .576A .574 +.051 11 .523 91 2105 ---- .663B .512A .663B .593 +.053 .540 12 39 2110 ---- .684B .529A .684B .613 +.055 .558 3 2115 ---- .706B .546A .706B .633 +.057 .576 2120 ---- .728B .564A .728B .653 +.059 .594 3 2125 ---- .751B .582A .751B .674 +.061 .613 12 47 2130 ---- .774B .601A .774B .695 +.063 .632 2135 ---- .798B .620A .798B .717 +.065 .652 3 5 2140 ---- .822B .640A .822B .740 +.068 .672 1 2 2145 ---- .846B .659A .846B .763 +.070 .693 2 2150 .704 .870B .680A .680A .786 +.072 20 .714 2 58 2155 ---- .897B .701A .897B .810 +.074 .736 2160 .770 .923B .722A .722A .834 +.075 1 .759 2 3 2165 ---- .951B .745A .951B .858 +.076 .782 2170 .806 .977B .767A .977B .883 +.077 9 .806 12 6 2175 .852 1.004B .790A 1.004B .909 +.079 11 .830 2 130 2180 .861 1.031B .814A .814A .935 +.081 3 .854 1 4 2185 ---- 1.060B .837A 1.060B .961 +.082 .879 1 1 2190 .995 1.091B .861A 1.091B .988 +.084 2 .904 2 2195 1.016 1.118B .886A 1.011A 1.015 +.086 1 .929 6 30 2200 ---- 1.148B .911A 1.148B 1.042 +.088 17 .954 22 140 2205 ---- 1.178B .937A 1.178B 1.071 +.091 .980 1 3 2210 ---- 1.211B .963A 1.211B 1.099 +.093 1.006 2215 ---- 1.241B .989A 1.241B 1.128 +.094 1.034 2220 ---- 1.273B 1.016A 1.273B 1.158 +.096 1.062 1 1 2225 ---- 1.303B 1.044A 1.303B 1.188 +.098 1.090 60 2230 ---- 1.337B 1.071A 1.337B 1.218 +.099 1.119 2235 ---- 1.371B 1.100A 1.371B 1.249 +.100 1.149 10 2240 ---- 1.403B 1.129A 1.403B 1.281 +.103 1.178 2245 ---- 1.435B 1.158A 1.435B 1.313 +.104 1.209 3 2250 ---- 1.471B 1.187A 1.470B 1.345 +.106 1.239 130 2255 ---- 1.505B 1.217A 1.505B 1.377 +.107 1.270 1 1 2260 1.407 1.540B 1.248A 1.540B 1.410 +.109 1 1.301 2265 1.438 1.575B 1.278A 1.575B 1.444 +.112 2 1.332 2270 1.474 1.609B 1.309A 1.609B 1.477 +.114 1 1.363 1 2275 ---- 1.645B 1.340A 1.645B 1.511 +.116 1.395 13 2280 ---- 1.683B 1.373A 1.683B 1.546 +.118 1.428 2285 ---- 1.718B 1.404A 1.718B 1.581 +.121 1.460 2290 1.613 1.755B 1.437A 1.611A 1.616 +.122 2 1.494 3 2295 ---- 1.794B 1.472A 1.793B 1.652 +.124 1.528 2300 ---- 1.832B 1.505A 1.832B 1.688 +.126 1.562 177 2305 1.721 1.870B 1.539A 1.869B 1.724 +.127 4 1.597 2310 1.771 1.908B 1.573A 1.907B 1.761 +.129 1 1.632 2315 ---- 1.947B 1.608A 1.946B 1.798 +.130 1.668 2320 ---- 1.986B 1.644A 1.985B 1.835 +.131 1.704 2325 ---- 2.026B 1.677A 2.025B 1.873 +.133 1.740 5 2330 ---- 2.065B 1.714A 2.064B 1.912 +.136 1.776 1 2 2335 ---- 2.104B 1.750A 2.103B 1.950 +.137 1.813 2340 ---- 2.145B 1.787A 1.787A 1.989 +.139 1.850 2345 ---- 2.185B 1.824A 1.824A 2.028 +.141 1.887 2350 ---- 2.226B 1.860A 2.226B 2.068 +.143 1.925 1 111 2355 ---- 2.267B 1.939A 1.939A 2.107 +.144 1.963 2360 ---- 2.308B 1.977A 1.977A 2.147 +.146 2.001 2365 ---- 2.350B 2.015A 2.015A 2.187 +.147 2.040 2370 ---- 2.391B 2.054A 2.054A 2.227 +.148 2.079 2375 ---- 2.436B 2.050A 2.436B 2.268 +.150 2.118 22 2380 ---- 2.425B 2.132A 2.132A 2.308 +.150 2.158 30 2385 ---- 2.467B 2.172A 2.172A 2.349 +.151 2.198 2390 ---- 2.510B 2.212A 2.212A 2.391 +.153 2.238 1 3 2395 ---- 2.553B 2.252A 2.252A 2.432 +.154 2.278 2400 ---- 2.648B 2.248A 2.648B 2.474 +.155 2.319 228 2405 ---- 2.640B 2.333A 2.333A 2.516 +.156 2.360 2 2410 ---- 2.683B 2.374A 2.374A 2.558 +.157 2.401 3 2415 ---- 2.727B 2.415A 2.415A 2.601 +.159 2.442 2420 ---- 2.771B 2.456A 2.456A 2.644 +.160 2.484 4 2425 ---- 2.866B 2.452A 2.866B 2.687 +.161 2.526 5 2430 ---- 2.859B 2.552A 2.552A 2.730 +.162 2.568 2435 ---- 2.904B 2.602A 2.602A 2.773 +.163 2.610 1 2440 ---- 2.948B 2.644A 2.644A 2.817 +.165 2.652 2445 ---- 2.993B 2.686A 2.686A 2.861 +.166 2.695 2450 ---- 3.089B 2.664A 3.088B 2.904 +.166 2.738 278 2455 ---- 3.083B 2.771A 2.771A 2.949 +.168 2.781 2460 ---- 3.128B 2.814A 2.814A 2.993 +.169 2.824 2465 ---- 3.173B 2.857A 2.857A 3.037 +.169 2.868 2470 ---- 3.219B 2.899A 2.899A 3.082 +.171 2.911 2475 ---- 3.317B 2.879A 3.316B 3.127 +.172 2.955 7 2480 ---- 3.310B 2.986A 2.986A 3.171 +.172 2.999 2485 ---- 3.356B 3.030A 3.030A 3.216 +.173 3.043 2490 ---- 3.401B 3.073A 3.073A 3.262 +.175 3.087 2495 ---- 3.448B 3.117A 3.117A 3.307 +.176 3.131 2500 ---- 3.545B 3.098A 3.545B 3.352 +.176 3.176 154 2505 ---- 3.503B 3.205A 3.205A 3.398 +.177 3.221 2510 ---- 3.519B 3.249A 3.249A 3.443 +.178 3.265 2515 ---- 3.534B 3.294A 3.294A 3.489 +.179 3.310 4 2520 ---- 3.582B 3.339A 3.339A 3.535 +.180 3.355 2525 ---- 3.780B 3.322A 3.780B 3.581 +.181 3.400 4 2530 ---- 3.616B 3.428A 3.428A 3.627 +.181 3.446 4 2535 ---- 3.647B 3.473A 3.473A 3.673 +.182 3.491 2540 ---- 3.641B 3.518A 3.518A 3.719 +.182 3.537 2545 ---- 3.672B 3.563A 3.563A 3.765 +.183 3.582 3 2550 ---- 4.012B 3.551A 4.012B 3.812 +.184 3.628 2 7 2555 ---- 3.679B 3.654A 3.654A 3.858 +.184 3.674 4 2560 ---- ---- 3.700A 3.700A 3.905 +.185 3.720 2565 ---- ---- 3.745A 3.745A 3.952 +.186 3.766 2570 ---- ---- 3.791A 3.791A 3.998 +.186 3.812 2575 ---- 4.248B 3.780A 4.248B 4.045 +.186 3.859 5 2580 ---- ---- ---- ---- 4.092 +.187 3.905 2585 ---- ---- ---- ---- 4.139 +.187 3.952 2590 ---- ---- ---- ---- 4.187 +.189 3.998 2595 ---- ---- ---- ---- 4.234 +.189 4.045 2600 ---- 4.488B 4.011A 4.488B 4.281 +.189 4.092 1 6 2605 ---- ---- ---- ---- 4.328 +.189 4.139 2610 ---- ---- ---- ---- 4.376 +.190 4.186 2615 ---- ---- ---- ---- 4.423 +.190 4.233 2620 ---- ---- ---- ---- 4.471 +.191 4.280 2625 ---- 4.728B 4.248A 4.728B 4.519 +.192 4.327 5 2650 ---- 4.968B 4.483A 4.968B 4.758 +.193 4.565 6 2675 ---- 5.212B 4.720A 5.212B 4.998 +.194 4.804 3 2700 ---- 5.456B 4.960A 5.453B 5.240 +.196 5.044 3 2725 ---- 5.697B 5.200A 5.697B 5.483 +.198 5.285 6 2750 ---- 5.826B 5.444A 5.826B 5.726 +.199 5.527 1 2775 ---- 5.956B 5.684A 5.956B 5.970 +.200 5.770 2800 ---- 6.056B 5.928A 6.056B 6.214 +.201 6.013 1 2825 ---- ---- ---- ---- 6.460 +.202 6.258 2850 ---- ---- ---- ---- 6.706 +.203 6.503 1 2875 ---- ---- ---- ---- 6.952 +.204 6.748 1 2900 ---- ---- ---- ---- 7.199 +.205 6.994 15 2925 ---- ---- ---- ---- 7.446 +.206 7.240 2950 ---- ---- ---- ---- 7.693 +.206 7.487 3 2975 ---- ---- ---- ---- 7.941 +.206 7.735 3 3000 ---- ---- ---- ---- 8.189 +.207 7.982 8 3025 ---- ---- ---- ---- 8.438 +.208 8.230 3 3050 ---- ---- ---- ---- 8.687 +.209 8.478 5 3075 ---- ---- ---- ---- 8.936 +.209 8.727 6 3100 ---- ---- ---- ---- 9.185 +.209 8.976 3125 ---- ---- ---- ---- 9.434 +.209 9.225 5 3150 ---- ---- ---- ---- 9.684 +.210 9.474 1 3175 ---- ---- ---- ---- 9.934 +.211 9.723 2 3200 ---- ---- ---- ---- 10.184 +.211 9.973 3 3225 ---- ---- ---- ---- 10.434 +.211 10.223 4 3250 ---- ---- ---- ---- 10.684 +.211 10.473 1 3275 ---- ---- ---- ---- 10.934 +.211 10.723 6 3300 ---- ---- ---- ---- 11.184 +.211 10.973 3 3325 ---- ---- ---- ---- 11.434 +.211 11.223 8 3350 ---- ---- ---- ---- 11.684 +.211 11.473 9 3375 ---- ---- ---- ---- 11.934 +.211 11.723 10 3400 ---- ---- ---- ---- 12.184 +.211 11.973 12 3425 ---- ---- ---- ---- 12.434 +.211 12.223 3450 ---- ---- ---- ---- 12.684 +.211 12.473 3500 ---- ---- ---- ---- 13.184 +.211 12.973 11 4000 ---- ---- ---- ---- 18.184 +.211 17.973 5000 ---- ---- ---- ---- 28.184 +.211 27.973 6000 ---- ---- ---- ---- 38.184 +.211 37.973 7000 ---- ---- ---- ---- 48.184 +.211 47.973 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 58.184 +.211 57.973 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 68.184 +.211 67.973 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .002 -.001 .003 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 UNCH .007 1375 ---- ---- ---- ---- .008 UNCH .008 1400 ---- ---- ---- ---- .010 UNCH .010 1425 ---- ---- ---- ---- .011 UNCH .011 1450 ---- ---- ---- ---- .012 UNCH .012 1475 ---- ---- ---- ---- .014 UNCH .014 2 1500 ---- ---- ---- ---- .016 UNCH .016 2 1525 ---- ---- ---- ---- .019 +.001 .018 1550 ---- ---- ---- ---- .022 +.001 .021 2 1575 ---- ---- ---- ---- .026 +.001 .025 3 1600 ---- ---- ---- ---- .030 +.001 .029 2 103 1625 ---- .036B ---- .036B .036 +.001 2 .035 1 1 1650 ---- .044B ---- .044B .044 +.002 .042 1 2 1675 ---- .052B ---- .052B .052 +.002 .050 2 1700 ---- .063B ---- .063B .062 +.002 .060 4 1725 ---- .075B ---- .075B .073 +.003 1 .070 9 19 1750 ---- .089B ---- .089B .086 +.003 .083 10 15 1775 .099 .106B .099 .106B .101 +.004 8 .097 20 26 1800 ---- .125B ---- .125B .119 +.006 1 .113 1 16 1825 ---- .148B ---- .148B .139 +.006 .133 12 1850 ---- .175B ---- .175B .163 +.008 .155 7 1875 .185 .207B .179A .207B .192 +.011 8 .181 6 1900 ---- .243B .207A .243B .224 +.012 15 .212 11 31 1925 ---- .283B .239A .283B .262 +.016 .246 20 24 1950 ---- .330B .277A .330B .305 +.019 .286 60 1975 ---- .384B .319A .384B .354 +.023 .331 2000 ---- .446B .368A .446B .410 +.027 1 .383 543 2025 ---- .515B .423A .515B .473 +.032 .441 3 2050 ---- .595B .486A .595B .545 +.038 .507 51 2075 ---- .682B .556A .682B .625 +.044 .581 51 2100 ---- .780B .638A .780B .716 +.052 16 .664 241 2125 ---- .887B .726A .887B .816 +.060 .756 21 2150 ---- 1.004B .826A 1.004B .926 +.068 .858 119 2175 ---- 1.131B .935A 1.131B 1.047 +.077 .970 2 4 2200 ---- 1.268B 1.053A 1.268B 1.177 +.086 1.091 131 2225 ---- 1.414B 1.181A 1.414B 1.316 +.094 1.222 36 2250 ---- 1.569B 1.318A 1.569B 1.463 +.101 1.362 24 2275 ---- 1.733B 1.464A 1.733B 1.619 +.107 1.512 3 9 2300 ---- 1.905B 1.618A 1.904B 1.784 +.115 1.669 21 2325 ---- 2.084B 1.780A 2.084B 1.956 +.121 1.835 1 2350 ---- 2.269B 1.949A 2.268B 2.135 +.127 2.008 2375 ---- 2.461B 2.127A 2.461B 2.321 +.132 2.189 2400 ---- 2.661B 2.313A 2.661B 2.513 +.137 2.376 3 2425 ---- 2.865B 2.501A 2.865B 2.712 +.143 2.569 27 2450 ---- 3.076B 2.698A 3.075B 2.915 +.147 2.768 219 2475 ---- 3.291B 2.901A 3.290B 3.124 +.152 2.972 2 2500 ---- 3.508B 3.107A 3.508B 3.337 +.157 3.180 2 2525 ---- 3.731B 3.319A 3.730B 3.554 +.161 3.393 3 2550 ---- 3.952B 3.535A 3.952B 3.774 +.165 3.609 2575 ---- 4.181B 3.752A 4.180B 3.997 +.169 3.828 2 2600 ---- 4.411B 3.974A 4.410B 4.224 +.173 4.051 6 2625 ---- 4.641B 4.198A 4.641B 4.452 +.176 4.276 2650 ---- 4.875B 4.425A 4.873B 4.683 +.180 4.503 2 2675 ---- 5.108B 4.654A 5.108B 4.916 +.183 4.733 2 2700 ---- 5.345B 4.885A 5.345B 5.150 +.186 4.964 2 2725 ---- 5.581B 5.119A 5.581B 5.385 +.188 5.197 2 2750 ---- 5.820B 5.353A 5.820B 5.622 +.190 5.432 4 2775 ---- 6.060B 5.589A 6.060B 5.860 +.192 5.668 1 2800 ---- 6.300B 5.825A 6.300B 6.100 +.195 5.905 1 2825 ---- 6.542B 6.064A 6.542B 6.340 +.197 6.143 2 2850 ---- 6.785B 6.302A 6.785B 6.580 +.198 6.382 2875 ---- 7.026B 6.542A 7.026B 6.822 +.199 6.623 2900 ---- 7.270B 6.784A 7.270B 7.065 +.201 6.864 2925 ---- 7.515B 7.025A 7.515B 7.308 +.202 7.106 2950 ---- 7.750B 7.269A 7.750B 7.551 +.203 7.348 2975 ---- 7.875B 7.510A 7.875B 7.796 +.205 7.591 3000 ---- 8.052B 7.753A 8.052B 8.040 +.205 7.835 3025 ---- 8.136B 7.999A 7.999A 8.285 +.205 8.080 3050 ---- ---- ---- ---- 8.531 +.207 8.324 3075 ---- ---- ---- ---- 8.777 +.207 8.570 3100 ---- ---- ---- ---- 9.023 +.208 8.815 3125 ---- ---- ---- ---- 9.270 +.209 9.061 3150 ---- ---- ---- ---- 9.518 +.210 9.308 3175 ---- ---- ---- ---- 9.765 +.210 9.555 2 3200 ---- ---- ---- ---- 10.013 +.211 9.802 3225 ---- ---- ---- ---- 10.261 +.212 10.049 2 3250 ---- ---- ---- ---- 10.509 +.212 10.297 3275 ---- ---- ---- ---- 10.757 +.212 10.545 3300 ---- ---- ---- ---- 11.006 +.213 10.793 3325 ---- ---- ---- ---- 11.255 +.214 11.041 1 3350 ---- ---- ---- ---- 11.504 +.214 11.290 2 3375 ---- ---- ---- ---- 11.753 +.214 11.539 3400 ---- ---- ---- ---- 12.003 +.214 11.789 3425 ---- ---- ---- ---- 12.253 +.215 12.038 3450 ---- ---- ---- ---- 12.503 +.215 12.288 3475 ---- ---- ---- ---- 12.753 +.215 12.538 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .003 UNCH .003 10000 ---- ---- ---- ---- 78.003 +.215 77.788 1025 ---- ---- ---- ---- .003 UNCH .003 1050 ---- ---- ---- ---- .004 UNCH .004 157 1075 ---- ---- ---- ---- .004 UNCH .004 1100 ---- ---- ---- ---- .005 UNCH .005 1 1125 ---- ---- ---- ---- .006 UNCH .006 1150 ---- ---- ---- ---- .006 UNCH .006 1175 ---- ---- ---- ---- .007 UNCH .007 1200 ---- ---- ---- ---- .008 UNCH .008 9 1225 ---- ---- ---- ---- .009 UNCH .009 1250 ---- ---- ---- ---- .010 UNCH .010 1275 ---- ---- ---- ---- .011 UNCH .011 1300 ---- ---- ---- ---- .012 UNCH .012 1325 ---- ---- ---- ---- .014 UNCH .014 1350 ---- ---- ---- ---- .015 UNCH .015 1375 ---- ---- ---- ---- .018 UNCH .018 1400 ---- ---- ---- ---- .020 UNCH .020 102 1425 ---- ---- ---- ---- .023 UNCH .023 1450 ---- ---- ---- ---- .026 UNCH .026 1475 ---- ---- ---- ---- .030 -.001 .031 1500 ---- ---- ---- ---- .035 UNCH .035 2 1525 ---- ---- ---- ---- .041 UNCH .041 6 1550 ---- ---- ---- ---- .047 -.001 .048 3 1575 ---- ---- ---- ---- .055 UNCH .055 1600 ---- ---- ---- ---- .064 +.001 .063 42 1625 ---- .074B ---- .074B .074 +.001 .073 42 1650 ---- .086B ---- .086B .085 +.001 1 .084 44 1675 ---- .100B ---- .100B .098 +.002 .096 171 1700 ---- .116B ---- .116B .113 +.003 .110 148 1725 ---- .135B ---- .134B .130 +.004 .126 2 1750 ---- .156B ---- .156B .149 +.005 .144 246 1775 ---- .180B ---- .180B .171 +.006 .165 3 1800 ---- .207B ---- .207B .196 +.008 .188 5 52 1825 .236 .239B .214A .239B .225 +.010 5 .215 10 20 1850 ---- .274B .243A .274B .257 +.012 .245 133 1875 ---- .314B .275A .314B .294 +.014 .280 7 15 1900 ---- .360B .312A .360B .336 +.018 .318 7 50 1925 ---- .409B .353A .409B .383 +.021 .362 1950 ---- .467B .400A .467B .435 +.024 .411 6 1975 .476 .531B .452A .531B .494 +.028 4 .466 6 6 2000 .530 .601B .510A .601B .560 +.033 3 .527 157 2025 .609 .679B .575A .679B .633 +.038 2 .595 1 2050 .686 .767B .647A .767B .714 +.044 2 .670 2 140 2075 ---- .861B .727A .861B .803 +.050 .753 8 9 2100 ---- .964B .816A .964B .900 +.056 .844 189 2125 ---- 1.076B .911A 1.076B 1.006 +.063 .943 34 2150 ---- 1.197B 1.017A 1.197B 1.121 +.071 1.050 158 2175 ---- 1.324B 1.129A 1.324B 1.243 +.077 1.166 2200 1.388 1.463B 1.251A 1.370A 1.374 +.084 7 1.290 10 180 2225 ---- 1.609B 1.380A 1.609B 1.513 +.091 1.422 90 2250 ---- 1.761B 1.518A 1.761B 1.659 +.096 1.563 2 50 2275 ---- 1.921B 1.664A 1.921B 1.813 +.102 1.711 3 26 2300 ---- 2.091B 1.817A 2.091B 1.975 +.108 1.867 4 103 2325 ---- 2.265B 1.978A 2.263B 2.143 +.113 2.030 7 2350 ---- 2.447B 2.145A 2.447B 2.317 +.117 2.200 40 2375 ---- 2.634B 2.318A 2.634B 2.498 +.122 2.376 2400 ---- 2.823B 2.497A 2.823B 2.685 +.126 2.559 116 2425 ---- 3.021B 2.682A 3.021B 2.877 +.131 2.746 30 2450 ---- 3.225B 2.873A 3.224B 3.075 +.136 2.939 2475 ---- 3.433B 3.068A 3.432B 3.277 +.140 3.137 69 2500 ---- 3.643B 3.269A 3.643B 3.483 +.144 3.339 62 2525 ---- 3.859B 3.473A 3.859B 3.693 +.148 3.545 58 2550 ---- 4.075B 3.681A 4.074B 3.907 +.153 3.754 2 3 2575 ---- 4.297B 3.893A 4.297B 4.124 +.157 3.967 1 2600 ---- 4.519B 4.108A 4.518B 4.344 +.161 4.183 31 2625 ---- 4.743B 4.326A 4.743B 4.566 +.164 4.402 2 2650 ---- 4.970B 4.547A 4.970B 4.791 +.168 4.623 1 2675 ---- 5.203B 4.770A 5.202B 5.018 +.171 4.847 1 2700 ---- 5.431B 4.998A 5.431B 5.246 +.173 5.073 1 2725 ---- 5.665B 5.223A 5.665B 5.477 +.177 5.300 2750 ---- 5.898B 5.452A 5.898B 5.709 +.179 5.530 2775 ---- 6.132B 5.682A 6.132B 5.942 +.181 5.761 2800 ---- 6.370B 5.915A 6.370B 6.176 +.183 5.993 2 2825 ---- 6.606B 6.148A 6.606B 6.412 +.185 6.227 1 2850 ---- 6.845B 6.382A 6.845B 6.648 +.186 6.462 2875 ---- 7.085B 6.618A 7.085B 6.886 +.188 6.698 2900 ---- 7.325B 6.855A 7.325B 7.125 +.190 6.935 2925 ---- 7.565B 7.092A 7.565B 7.364 +.192 7.172 2950 ---- 7.805B 7.330A 7.805B 7.604 +.193 7.411 2975 ---- 8.047B 7.569A 8.047B 7.845 +.195 7.650 2 3000 ---- 8.290B 7.809A 8.290B 8.086 +.196 7.890 17 35 3025 ---- 8.532B 8.049A 8.532B 8.328 +.197 8.131 3050 ---- 8.776B 8.290A 8.776B 8.571 +.199 8.372 3075 ---- 9.020B 8.534A 9.020B 8.814 +.200 8.614 3100 ---- 9.265B 8.775A 9.265B 9.057 +.201 8.856 1 3125 ---- 9.510B 9.019A 9.510B 9.301 +.202 9.099 1 3150 ---- 9.643B 9.260A 9.643B 9.546 +.204 9.342 1 3175 ---- 9.826B 9.505A 9.825B 9.790 +.204 9.586 3200 ---- 9.961B 9.749A 9.961B 10.036 +.205 9.831 1 3225 ---- ---- ---- ---- 10.281 +.206 10.075 3250 ---- ---- ---- ---- 10.527 +.207 10.320 3275 ---- ---- ---- ---- 10.774 +.208 10.566 2 3300 ---- ---- ---- ---- 11.021 +.209 10.812 2 3325 ---- ---- ---- ---- 11.268 +.210 11.058 3350 ---- ---- ---- ---- 11.515 +.210 11.305 3375 ---- ---- ---- ---- 11.763 +.211 11.552 3400 ---- ---- ---- ---- 12.011 +.211 11.800 1 3425 ---- ---- ---- ---- 12.259 +.212 12.047 1 3450 ---- ---- ---- ---- 12.507 +.212 12.295 3475 ---- ---- ---- ---- 12.756 +.212 12.544 1 3500 ---- ---- ---- ---- 13.005 +.213 12.792 9 3525 ---- ---- ---- ---- 13.254 +.213 13.041 2 3550 ---- ---- ---- ---- 13.504 +.214 13.290 1 3575 ---- ---- ---- ---- 13.753 +.214 13.539 2 3600 ---- ---- ---- ---- 14.003 +.215 13.788 3 3625 ---- ---- ---- ---- 14.253 +.215 14.038 2 3650 ---- ---- ---- ---- 14.503 +.215 14.288 5 3675 ---- ---- ---- ---- 14.753 +.215 14.538 3 3700 ---- ---- ---- ---- 15.003 +.215 14.788 5 3725 ---- ---- ---- ---- 15.253 +.215 15.038 2 3750 ---- ---- ---- ---- 15.503 +.215 15.288 3775 ---- ---- ---- ---- 15.753 +.215 15.538 3800 ---- ---- ---- ---- 16.003 +.215 15.788 3825 ---- ---- ---- ---- 16.253 +.215 16.038 3850 ---- ---- ---- ---- 16.503 +.215 16.288 3875 ---- ---- ---- ---- 16.753 +.215 16.538 3900 ---- ---- ---- ---- 17.003 +.215 16.788 3925 ---- ---- ---- ---- 17.253 +.215 17.038 3950 ---- ---- ---- ---- 17.503 +.215 17.288 3975 ---- ---- ---- ---- 17.753 +.215 17.538 4000 ---- ---- ---- ---- 18.003 +.215 17.788 4025 ---- ---- ---- ---- 18.253 +.215 18.038 4050 ---- ---- ---- ---- 18.503 +.215 18.288 4075 ---- ---- ---- ---- 18.753 +.215 18.538 4500 ---- ---- ---- ---- 23.003 +.215 22.788 5000 ---- ---- ---- ---- 28.003 +.215 27.788 6000 ---- ---- ---- ---- 38.003 +.215 37.788 7000 ---- ---- ---- ---- 48.003 +.215 47.788 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 58.003 +.215 57.788 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 68.003 +.215 67.788 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .002 UNCH .002 975 ---- ---- ---- ---- .003 UNCH .003 SO AUG23 Silver Option PUT 1200 ---- ---- ---- ---- .010 -.002 .012 1225 ---- ---- ---- ---- .012 -.002 .014 1250 ---- ---- ---- ---- .014 -.002 .016 1275 ---- ---- ---- ---- .016 -.002 .018 1300 ---- ---- ---- ---- .018 -.002 .020 1325 ---- ---- ---- ---- .021 -.001 .022 1350 ---- ---- ---- ---- .024 -.001 .025 1375 ---- ---- ---- ---- .028 UNCH .028 1400 ---- ---- ---- ---- .031 -.001 .032 1425 ---- ---- ---- ---- .036 UNCH .036 1450 ---- ---- ---- ---- .041 UNCH .041 1475 ---- ---- ---- ---- .046 UNCH .046 1500 ---- ---- ---- ---- .053 +.002 .051 1525 ---- ---- ---- ---- .060 +.002 .058 1550 ---- ---- ---- ---- .068 +.002 .066 1575 ---- .076B ---- .076B .078 +.004 .074 1600 ---- .088B ---- .088B .089 +.004 .085 1 1625 ---- .101B ---- .101B .101 +.005 .096 1650 ---- .117B ---- .117B .115 +.006 .109 1675 ---- .134B ---- .134B .131 +.006 .125 1700 ---- .154B ---- .154B .150 +.008 .142 1725 ---- .176B ---- .176B .171 +.009 .162 1750 ---- .201B ---- .201B .194 +.010 .184 1775 ---- .229B ---- .229B .221 +.012 .209 1800 ---- .261B ---- .261B .251 +.014 .237 2 1825 ---- .296B ---- .296B .284 +.015 .269 1850 ---- .336B .304A .336B .322 +.017 .305 1875 ---- .379B .341A .379B .363 +.019 .344 1900 ---- .428B .382A .428B .410 +.022 .388 1 1925 ---- .482B .428A .482B .461 +.025 .436 1950 ---- .542B .478A .542B .518 +.028 .490 1975 ---- .609B .534A .609B .581 +.032 .549 2000 ---- .682B .595A .682B .649 +.036 .613 1 2025 ---- .763B .663A .763B .725 +.041 .684 2050 ---- .850B .737A .847B .807 +.046 .761 2075 ---- .945B .819A .939B .895 +.050 .845 2100 ---- 1.047B .911A 1.041B .992 +.055 .937 2125 ---- 1.157B 1.007A 1.150B 1.096 +.061 1.035 2150 ---- 1.274B 1.111A 1.271B 1.207 +.066 1.141 2175 ---- 1.399B 1.223A 1.397B 1.326 +.071 1.255 2200 ---- 1.532B 1.341A 1.530B 1.453 +.077 1.376 34 2225 ---- 1.672B 1.468A 1.669B 1.587 +.082 1.505 2250 ---- 1.819B 1.601A 1.817B 1.729 +.087 1.642 2275 ---- 1.973B 1.742A 1.971B 1.877 +.091 1.786 2300 ---- 2.134B 1.889A 2.133B 2.033 +.097 1.936 2325 ---- 2.302B 2.042A 2.301B 2.195 +.102 2.093 2350 ---- 2.475B 2.202A 2.474B 2.363 +.107 2.256 2375 ---- 2.651B 2.367A 2.651B 2.537 +.111 2.426 2400 ---- 2.841B 2.538A 2.841B 2.716 +.116 2.600 2425 ---- 3.024B 2.716A 3.024B 2.901 +.121 2.780 2450 ---- 3.216B 2.898A 3.216B 3.090 +.125 2.965 2475 ---- 3.414B 3.084A 3.414B 3.284 +.130 3.154 2500 ---- 3.619B 3.276A 3.618B 3.482 +.134 3.348 2525 ---- 3.825B 3.473A 3.825B 3.683 +.137 3.546 2550 ---- 4.036B 3.673A 4.035B 3.889 +.141 3.748 2575 ---- 4.249B 3.877A 4.248B 4.098 +.145 3.953 2600 ---- 4.465B 4.085A 4.465B 4.310 +.148 4.162 2625 ---- 4.685B 4.296A 4.684B 4.525 +.151 4.374 5 5 2650 ---- 4.905B 4.510A 4.904B 4.743 +.154 4.589 2675 ---- 5.129B 4.727A 5.129B 4.963 +.157 4.806 2700 ---- 5.353B 4.946A 5.353B 5.186 +.160 5.026 2725 ---- 5.581B 5.168A 5.581B 5.411 +.163 5.248 2750 ---- 5.809B 5.391A 5.809B 5.637 +.165 5.472 2775 ---- 6.041B 5.616A 6.040B 5.865 +.168 5.697 2800 ---- 6.273B 5.843A 6.273B 6.095 +.170 5.925 2825 ---- 6.505B 6.072A 6.505B 6.326 +.172 6.154 2850 ---- 6.740B 6.302A 6.739B 6.559 +.175 6.384 2875 ---- 6.976B 6.535A 6.976B 6.792 +.177 6.615 2900 ---- 7.210B 6.765A 7.210B 7.027 +.179 6.848 2925 ---- 7.448B 6.999A 7.448B 7.262 +.181 7.081 2950 ---- 7.688B 7.232A 7.688B 7.499 +.183 7.316 2975 ---- 7.925B 7.470A 7.923B 7.736 +.185 7.551 3000 ---- 8.163B 7.703A 8.163B 7.974 +.187 7.787 3025 ---- 8.403B 7.941A 8.403B 8.213 +.189 8.024 3050 ---- 8.645B 8.179A 8.645B 8.452 +.190 8.262 3075 ---- 8.886B 8.419A 8.886B 8.692 +.192 8.500 3100 ---- 9.128B 8.656A 9.128B 8.933 +.194 8.739 3125 ---- 9.369B 8.896A 9.369B 9.174 +.195 8.979 3150 ---- 9.612B 9.138A 9.612B 9.416 +.197 9.219 3175 ---- 9.856B 9.380A 9.856B 9.659 +.199 9.460 3200 ---- 10.101B 9.620A 10.100B 9.902 +.200 9.702 3225 ---- 10.346B 9.863A 10.346B 10.145 +.201 9.944 3250 ---- 10.591B 10.103A 10.591B 10.389 +.203 10.186 3275 ---- 10.836B 10.346A 10.836B 10.633 +.204 10.429 3300 ---- 10.973B 10.591A 10.973B 10.878 +.205 10.673 3325 ---- 11.156B 10.836A 11.154B 11.123 +.206 10.917 3350 ---- 11.302B 11.079A 11.300B 11.369 +.208 11.161 3375 ---- ---- 11.323A 11.323A 11.615 +.209 11.406 3400 ---- ---- ---- ---- 11.861 +.210 11.651 3425 ---- ---- ---- ---- 12.107 +.210 11.897 3450 ---- ---- ---- ---- 12.354 +.211 12.143 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .005 -.001 .006 10000 ---- ---- ---- ---- 77.836 +.220 77.616 1025 ---- ---- ---- ---- .006 -.001 .007 1050 ---- ---- ---- ---- .007 -.001 .008 1075 ---- ---- ---- ---- .008 -.001 .009 1100 ---- ---- ---- ---- .010 -.001 .011 1125 ---- ---- ---- ---- .011 -.001 .012 1150 ---- ---- ---- ---- .013 -.001 .014 1175 ---- ---- ---- ---- .015 -.001 .016 1200 ---- ---- ---- ---- .017 -.001 .018 1225 ---- ---- ---- ---- .020 -.001 .021 1250 ---- ---- ---- ---- .023 -.001 .024 1275 ---- ---- ---- ---- .026 -.001 .027 1300 ---- ---- ---- ---- .030 UNCH .030 1325 ---- ---- ---- ---- .034 UNCH .034 1350 ---- ---- ---- ---- .038 UNCH .038 1375 ---- ---- ---- ---- .043 UNCH .043 1400 ---- ---- ---- ---- .049 UNCH .049 300 1425 ---- ---- ---- ---- .055 +.001 .054 1450 ---- ---- ---- ---- .062 +.001 .061 1475 ---- ---- ---- ---- .070 +.002 .068 1500 ---- ---- ---- ---- .078 +.001 .077 1525 ---- ---- ---- ---- .088 +.002 .086 1550 ---- ---- ---- ---- .100 +.003 .097 5 1575 ---- ---- ---- ---- .112 +.004 .108 1600 ---- .123B ---- .123B .126 +.004 .122 1625 ---- .141B ---- .141B .142 +.006 .136 1650 ---- .160B ---- .160B .160 +.007 .153 100 1675 ---- .182B ---- .182B .180 +.008 .172 1700 ---- .207B ---- .207B .203 +.010 .193 2 1725 ---- .234B ---- .234B .228 +.011 .217 1750 ---- .264B ---- .264B .257 +.013 .244 1 1775 ---- .298B ---- .298B .289 +.016 .273 1800 ---- .335B ---- .335B .324 +.017 .307 100 1825 ---- .377B ---- .377B .363 +.019 .344 19 1850 ---- .423B ---- .423B .407 +.022 .385 2 1875 ---- .473B ---- .473B .455 +.025 .430 3 1900 ---- .529B ---- .529B .508 +.028 .480 16 45 1925 ---- .590B .532A .590B .566 +.031 .535 1950 ---- .657B .590A .657B .630 +.034 .596 1 1975 ---- .731B .653A .731B .700 +.038 .662 2000 ---- .810B .722A .810B .775 +.041 .734 200 2025 ---- .897B .797A .897B .857 +.044 .813 2050 ---- .987B .878A .987B .946 +.049 .897 35 2075 ---- 1.087B .969A 1.087B 1.041 +.052 .989 1 2100 ---- 1.195B 1.064A 1.193B 1.143 +.056 1.087 100 2125 ---- 1.309B 1.166A 1.309B 1.252 +.060 1.192 16 70 2150 ---- 1.431B 1.274A 1.431B 1.368 +.064 1.304 4 2175 ---- 1.559B 1.390A 1.559B 1.491 +.069 1.422 8 2200 ---- 1.694B 1.512A 1.694B 1.620 +.073 1.547 108 2225 ---- 1.835B 1.640A 1.835B 1.756 +.077 1.679 2250 ---- 1.982B 1.775A 1.980B 1.899 +.082 1.817 74 2275 ---- 2.135B 1.917A 2.135B 2.047 +.085 1.962 2300 ---- 2.293B 2.064A 2.293B 2.202 +.090 2.112 4 2325 ---- 2.458B 2.216A 2.458B 2.362 +.094 2.268 2350 ---- 2.628B 2.375A 2.628B 2.528 +.098 2.430 1 2375 ---- 2.803B 2.538A 2.803B 2.699 +.102 2.597 1 2400 ---- 2.983B 2.707A 2.983B 2.875 +.106 2.769 10 2425 ---- 3.168B 2.881A 3.166B 3.056 +.110 2.946 4 2450 ---- 3.358B 3.060A 3.358B 3.241 +.114 3.127 110 2475 ---- 3.552B 3.243A 3.552B 3.430 +.117 3.313 2500 ---- 3.750B 3.431A 3.750B 3.624 +.121 3.503 2525 ---- 3.950B 3.623A 3.950B 3.822 +.126 3.696 5 2550 ---- 4.155B 3.818A 4.155B 4.022 +.128 3.894 75 2575 ---- 4.364B 4.018A 4.364B 4.227 +.132 4.095 2600 ---- 4.575B 4.221A 4.575B 4.434 +.135 4.299 2625 ---- 4.789B 4.427A 4.789B 4.644 +.139 4.505 1 2650 ---- 5.007B 4.637A 5.004B 4.857 +.142 4.715 1 2675 ---- 5.226B 4.849A 5.223B 5.073 +.145 4.928 2 10 2700 ---- 5.446B 5.063A 5.446B 5.291 +.148 5.143 2725 ---- 5.670B 5.280A 5.670B 5.511 +.151 5.360 2750 ---- 5.895B 5.499A 5.895B 5.733 +.154 5.579 1 2775 ---- 6.121B 5.720A 6.121B 5.957 +.157 5.800 2800 ---- 6.350B 5.943A 6.347B 6.182 +.159 6.023 15 2825 ---- 6.579B 6.168A 6.579B 6.410 +.162 6.248 2850 ---- 6.809B 6.394A 6.809B 6.638 +.164 6.474 1 2875 ---- 7.041B 6.621A 7.041B 6.868 +.167 6.701 2900 ---- 7.274B 6.849A 7.274B 7.099 +.169 6.930 2925 ---- 7.508B 7.080A 7.508B 7.332 +.171 7.161 2950 ---- 7.743B 7.311A 7.743B 7.565 +.173 7.392 2975 ---- 7.979B 7.543A 7.979B 7.800 +.176 7.624 3000 ---- 8.217B 7.776A 8.217B 8.035 +.177 7.858 3025 ---- 8.453B 8.010A 8.453B 8.271 +.179 8.092 3050 ---- 8.691B 8.245A 8.691B 8.508 +.181 8.327 3075 ---- 8.930B 8.481A 8.930B 8.746 +.183 8.563 3100 ---- 9.169B 8.717A 9.169B 8.984 +.184 8.800 3125 ---- 9.409B 8.954A 9.409B 9.223 +.186 9.037 3150 ---- 9.651B 9.192A 9.649B 9.463 +.188 9.275 3175 ---- 9.892B 9.431A 9.890B 9.703 +.189 9.514 3200 ---- 10.132B 9.670A 10.132B 9.944 +.191 9.753 3225 ---- 10.376B 9.909A 10.376B 10.185 +.192 9.993 3250 ---- 10.617B 10.150A 10.617B 10.426 +.193 10.233 15 3275 ---- 10.860B 10.392A 10.860B 10.669 +.196 10.473 3300 ---- 11.104B 10.632A 11.104B 10.911 +.196 10.715 3325 ---- 11.349B 10.872A 11.347B 11.154 +.198 10.956 3350 ---- 11.592B 11.114A 11.592B 11.397 +.199 11.198 3375 ---- 11.837B 11.360A 11.837B 11.641 +.200 11.441 3400 ---- 12.081B 11.600A 12.081B 11.886 +.202 11.684 3425 ---- 12.248B 11.845A 12.248B 12.130 +.203 11.927 3450 ---- 12.435B 12.088A 12.435B 12.375 +.204 12.171 3475 ---- 12.631B 12.332A 12.627B 12.620 +.205 12.415 3500 ---- 12.768B 12.576A 12.768B 12.866 +.206 12.660 3 4000 ---- ---- ---- ---- 17.836 +.220 17.616 2 4500 ---- ---- ---- ---- 22.836 +.220 22.616 5000 ---- ---- ---- ---- 27.836 +.220 27.616 6000 ---- ---- ---- ---- 37.836 +.220 37.616 7000 ---- ---- ---- ---- 47.836 +.220 47.616 8000 ---- ---- ---- ---- 57.836 +.220 57.616 825 ---- ---- ---- ---- .001 -.001 .002 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 -.001 .003 9000 ---- ---- ---- ---- 67.836 +.220 67.616 925 ---- ---- ---- ---- .003 UNCH .003 950 ---- ---- ---- ---- .004 UNCH .004 975 ---- ---- ---- ---- .004 -.001 .005 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .016 -.003 .019 1 10000 ---- ---- ---- ---- 77.546 +.238 77.308 1025 ---- ---- ---- ---- .019 -.002 .021 1050 ---- ---- ---- ---- .021 -.003 .024 1075 ---- ---- ---- ---- .024 -.003 .027 1100 ---- ---- ---- ---- .027 -.003 .030 1125 ---- ---- ---- ---- .031 -.003 .034 1150 ---- ---- ---- ---- .035 -.002 .037 1175 ---- ---- ---- ---- .039 -.002 .041 1200 ---- ---- ---- ---- .043 -.003 .046 1 1 1225 ---- ---- ---- ---- .049 -.002 200 .051 1250 ---- ---- ---- ---- .054 -.002 .056 1275 ---- ---- ---- ---- .060 -.002 .062 1300 ---- ---- ---- ---- .067 -.001 .068 1325 ---- ---- ---- ---- .075 UNCH .075 1350 ---- ---- ---- ---- .083 UNCH .083 1 1375 ---- ---- ---- ---- .092 +.001 200 .091 1 1400 ---- ---- ---- ---- .102 +.002 .100 1 1 1425 ---- ---- ---- ---- .113 +.002 .111 1450 ---- ---- ---- ---- .126 +.004 100 .122 1475 ---- ---- ---- ---- .140 +.005 .135 1500 ---- ---- ---- ---- .155 +.006 .149 2 3 1525 ---- ---- ---- ---- .171 +.006 .165 1550 ---- ---- ---- ---- .190 +.008 .182 1575 ---- .203B ---- .203B .211 +.010 .201 1600 ---- .227B ---- .227B .233 +.010 100 .223 101 1625 ---- .253B ---- .253B .258 +.011 .247 1650 ---- .282B ---- .282B .286 +.013 .273 1675 ---- .313B ---- .313B .316 +.014 .302 1700 ---- .348B ---- .348B .350 +.016 .334 2 1725 ---- .386B ---- .386B .386 +.017 .369 1750 ---- .427B ---- .427B .426 +.019 .407 1775 ---- .471B ---- .471B .469 +.021 .448 1800 ---- .520B ---- .520B .515 +.022 .493 1 100 1825 ---- .572B ---- .572B .565 +.024 .541 5 1850 ---- .629B ---- .629B .619 +.026 .593 1 100 1875 ---- .690B ---- .690B .678 +.030 .648 1900 .732 .756B .731 .756B .741 +.032 4 .709 37 1925 ---- .827B .772A .772A .808 +.035 .773 1950 ---- .904B .840A .904B .881 +.038 .843 1975 ---- .985B .913A .985B .959 +.041 .918 2000 ---- 1.072B .991A 1.072B 1.042 +.044 .998 62 2025 ---- 1.165B 1.075A 1.165B 1.131 +.047 1.084 10 2050 ---- 1.258B 1.163A 1.258B 1.226 +.050 1.176 2075 ---- 1.363B 1.258A 1.363B 1.326 +.053 1.273 2100 ---- 1.473B 1.363A 1.473B 1.433 +.058 1.375 1 3 2125 ---- 1.589B 1.469A 1.589B 1.544 +.062 1.482 2150 ---- 1.711B 1.580A 1.711B 1.662 +.067 1.595 2175 ---- 1.838B 1.697A 1.838B 1.785 +.072 1.713 2200 ---- 1.970B 1.819A 1.970B 1.914 +.078 1.836 1 26 2225 ---- 2.107B 1.947A 2.105B 2.048 +.084 1.964 20 2250 ---- 2.250B 2.080A 2.250B 2.188 +.091 2.097 2275 ---- 2.398B 2.217A 2.398B 2.332 +.096 2.236 225 2300 ---- 2.550B 2.360A 2.550B 2.482 +.102 50 2.380 2325 ---- 2.706B 2.507A 2.702B 2.636 +.106 2.530 2350 ---- 2.868B 2.659A 2.868B 2.795 +.109 2.686 2375 ---- 3.033B 2.816A 3.033B 2.957 +.110 2.847 100 2400 ---- 3.203B 2.977A 3.203B 3.124 +.111 3.013 9 2425 ---- 3.376B 3.141A 3.376B 3.295 +.110 3.185 7 2450 ---- 3.553B 3.310A 3.553B 3.469 +.107 3.362 2475 ---- 3.735B 3.482A 3.735B 3.647 +.104 3.543 50 2500 ---- 3.919B 3.659A 3.919B 3.828 +.102 3.726 18 2525 ---- 4.106B 3.839A 4.106B 4.012 +.101 3.911 6 2550 ---- 4.298B 4.021A 4.298B 4.200 +.103 4.097 2575 ---- 4.491B 4.208A 4.491B 4.392 +.108 4.284 2600 ---- 4.688B 4.398A 4.688B 4.586 +.114 4.472 2625 ---- 4.890B 4.590A 4.890B 4.783 +.121 4.662 2650 ---- 5.091B 4.786A 5.091B 4.983 +.129 4.854 2675 ---- 5.298B 4.985A 5.298B 5.186 +.136 5.050 2700 ---- 5.505B 5.185A 5.505B 5.391 +.141 5.250 2725 ---- 5.715B 5.389A 5.715B 5.598 +.144 5.454 2750 ---- 5.927B 5.595A 5.927B 5.808 +.147 5.661 2775 ---- 6.141B 5.804A 6.141B 6.020 +.150 5.870 2800 ---- 6.357B 6.014A 6.357B 6.234 +.153 6.081 2825 ---- 6.575B 6.226A 6.575B 6.450 +.156 6.294 2850 ---- 6.795B 6.440A 6.795B 6.667 +.158 6.509 2875 ---- 7.016B 6.656A 7.016B 6.886 +.160 6.726 2900 ---- 7.238B 6.874A 7.238B 7.106 +.162 6.944 2925 ---- 7.462B 7.093A 7.462B 7.328 +.164 7.164 2950 ---- 7.687B 7.314A 7.687B 7.551 +.166 7.385 2975 ---- 7.914B 7.536A 7.914B 7.776 +.169 7.607 3000 ---- 8.141B 7.759A 8.141B 8.001 +.170 7.831 13 3025 ---- 8.372B 7.983A 8.372B 8.227 +.171 8.056 3050 ---- 8.601B 8.209A 8.601B 8.455 +.173 8.282 3075 ---- 8.830B 8.436A 8.830B 8.684 +.175 8.509 3100 ---- 9.062B 8.664A 9.062B 8.913 +.177 8.736 3125 ---- 9.295B 8.892A 9.295B 9.143 +.178 8.965 3150 ---- 9.527B 9.122A 9.524B 9.375 +.180 9.195 3175 ---- 9.761B 9.352A 9.761B 9.607 +.181 9.426 3200 ---- 9.995B 9.583A 9.991B 9.839 +.182 9.657 3225 ---- 10.231B 9.815A 10.231B 10.073 +.184 9.889 3250 ---- 10.465B 10.048A 10.465B 10.307 +.185 10.122 3275 ---- 10.701B 10.282A 10.701B 10.542 +.186 10.356 15 3300 ---- 10.938B 10.516A 10.938B 10.778 +.188 10.590 3325 ---- 11.177B 10.751A 11.173B 11.015 +.190 10.825 3350 ---- 11.414B 10.985A 11.414B 11.252 +.192 11.060 3375 ---- 11.651B 11.221A 11.651B 11.489 +.193 11.296 3400 ---- 11.890B 11.459A 11.890B 11.727 +.194 11.533 3425 ---- 12.130B 11.695A 12.130B 11.966 +.196 11.770 3450 ---- 12.369B 11.933A 12.369B 12.205 +.198 12.007 3475 ---- 12.610B 12.170A 12.610B 12.445 +.200 12.245 3500 ---- 12.852B 12.409A 12.852B 12.685 +.201 12.484 3525 ---- 13.093B 12.647A 13.093B 12.926 +.203 12.723 3550 ---- 13.335B 12.887A 13.335B 13.167 +.205 12.962 3575 ---- 13.577B 13.127A 13.577B 13.409 +.207 13.202 3600 ---- 13.821B 13.367A 13.818B 13.651 +.209 13.442 3625 ---- 14.064B 13.608A 14.064B 13.893 +.210 13.683 3650 ---- 14.305B 13.849A 14.305B 14.136 +.212 13.924 3675 ---- 14.548B 14.091A 14.548B 14.379 +.214 14.165 3700 ---- 14.792B 14.333A 14.792B 14.623 +.216 14.407 3725 ---- 15.036B 14.575A 15.036B 14.867 +.218 14.649 3750 ---- 15.280B 14.818A 15.280B 15.111 +.220 14.891 3775 ---- 15.528B 15.060A 15.528B 15.355 +.221 15.134 3800 ---- 15.772B 15.303A 15.772B 15.600 +.222 15.378 3825 ---- 15.970B 15.547A 15.970B 15.845 +.224 15.621 3850 ---- 16.130B 15.790A 16.130B 16.090 +.225 15.865 3875 ---- 16.341B 16.035A 16.341B 16.336 +.227 16.109 3900 ---- 16.500B 16.280A 16.500B 16.581 +.227 16.354 3925 ---- 16.651B 16.524A 16.524A 16.827 +.228 16.599 3950 ---- ---- ---- ---- 17.073 +.229 16.844 3975 ---- ---- ---- ---- 17.320 +.230 17.090 4000 ---- ---- ---- ---- 17.567 +.231 17.336 4025 ---- ---- ---- ---- 17.814 +.232 17.582 4050 ---- ---- ---- ---- 18.061 +.233 17.828 4075 ---- ---- ---- ---- 18.308 +.233 18.075 4500 ---- ---- ---- ---- 22.546 +.238 22.308 5000 ---- ---- ---- ---- 27.546 +.238 27.308 6000 ---- ---- ---- ---- 37.546 +.238 37.308 7000 ---- ---- ---- ---- 47.546 +.238 47.308 725 ---- ---- ---- ---- .003 -.001 .004 750 ---- ---- ---- ---- .003 -.001 .004 7500 ---- ---- ---- ---- 52.546 +.238 52.308 775 ---- ---- ---- ---- .004 -.001 .005 800 ---- ---- ---- ---- .005 -.001 .006 8000 ---- ---- ---- ---- 57.546 +.238 57.308 825 ---- ---- ---- ---- .005 -.002 .007 850 ---- ---- ---- ---- .006 -.002 .008 875 ---- ---- ---- ---- .008 -.002 .010 900 ---- ---- ---- ---- .009 -.002 .011 9000 ---- ---- ---- ---- 67.546 +.238 67.308 925 ---- ---- ---- ---- .010 -.003 .013 950 ---- ---- ---- ---- .012 -.003 .015 975 ---- ---- ---- ---- .014 -.003 .017 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .129 -.006 .135 1025 ---- ---- ---- ---- .139 -.006 .145 1050 ---- ---- ---- ---- .150 -.006 .156 1075 ---- ---- ---- ---- .161 -.006 .167 1100 ---- ---- ---- ---- .172 -.007 .179 1125 ---- ---- ---- ---- .184 -.007 .191 1150 ---- ---- ---- ---- .196 -.008 .204 1175 ---- ---- ---- ---- .209 -.008 .217 1200 ---- ---- ---- ---- .223 -.007 .230 1225 ---- ---- ---- ---- .237 -.008 .245 1250 ---- ---- ---- ---- .251 -.008 .259 1275 ---- ---- ---- ---- .267 -.008 .275 1300 ---- ---- ---- ---- .283 -.008 .291 1325 ---- ---- ---- ---- .300 -.008 .308 1350 ---- ---- ---- ---- .318 -.008 .326 1375 ---- ---- ---- ---- .336 -.009 .345 1400 ---- ---- ---- ---- .356 -.009 .365 1425 ---- ---- ---- ---- .377 -.009 .386 1450 ---- ---- ---- ---- .400 -.009 .409 1475 ---- ---- ---- ---- .424 -.009 .433 1500 ---- ---- ---- ---- .449 -.009 .458 1525 ---- ---- ---- ---- .477 -.009 .486 1550 ---- ---- ---- ---- .506 -.009 .515 1575 ---- ---- ---- ---- .537 -.009 .546 1600 ---- ---- ---- ---- .571 -.009 .580 1625 ---- ---- ---- ---- .607 -.009 .616 1650 ---- ---- ---- ---- .646 -.009 .655 1675 ---- ---- ---- ---- .688 -.008 .696 1700 ---- ---- ---- ---- .733 -.008 .741 1725 ---- ---- ---- ---- .781 -.007 .788 1750 ---- ---- ---- ---- .832 -.007 .839 1775 ---- ---- ---- ---- .886 -.006 .892 1800 ---- ---- ---- ---- .943 -.006 .949 12 1825 ---- ---- ---- ---- 1.004 -.006 1.010 1850 ---- ---- ---- ---- 1.069 -.004 1.073 1875 ---- ---- ---- ---- 1.137 -.004 1.141 1900 ---- ---- ---- ---- 1.209 -.002 1.211 1925 ---- ---- ---- ---- 1.285 -.001 1.286 1950 ---- ---- ---- ---- 1.365 +.001 1.364 1975 ---- ---- ---- ---- 1.448 +.002 1.446 2000 ---- ---- ---- ---- 1.536 +.003 1.533 1 2025 ---- ---- ---- ---- 1.628 +.004 1.624 2050 ---- ---- ---- ---- 1.724 +.005 1.719 2075 ---- ---- ---- ---- 1.825 +.007 1.818 2100 ---- ---- ---- ---- 1.930 +.008 1.922 2125 ---- ---- ---- ---- 2.040 +.009 2.031 2150 ---- ---- ---- ---- 2.156 +.013 2.143 2175 ---- ---- ---- ---- 2.276 +.015 2.261 2200 ---- ---- ---- ---- 2.401 +.019 2.382 2225 ---- ---- ---- ---- 2.532 +.023 2.509 2250 ---- ---- ---- ---- 2.667 +.028 2.639 2275 ---- ---- ---- ---- 2.808 +.034 2.774 2300 ---- ---- ---- ---- 2.953 +.040 2.913 2325 ---- ---- ---- ---- 3.103 +.047 3.056 2350 ---- ---- ---- ---- 3.258 +.055 3.203 2375 ---- ---- ---- ---- 3.417 +.063 3.354 2400 ---- ---- ---- ---- 3.579 +.070 3.509 2425 ---- ---- ---- ---- 3.746 +.079 3.667 2450 ---- ---- ---- ---- 3.916 +.087 3.829 2475 ---- ---- ---- ---- 4.089 +.095 3.994 2500 ---- ---- ---- ---- 4.265 +.103 4.162 2525 ---- ---- ---- ---- 4.444 +.110 4.334 2550 ---- ---- ---- ---- 4.626 +.118 4.508 2575 ---- ---- ---- ---- 4.810 +.124 4.686 2600 ---- ---- ---- ---- 4.996 +.130 4.866 2625 ---- ---- ---- ---- 5.184 +.135 5.049 2650 ---- ---- ---- ---- 5.374 +.140 5.234 2675 ---- ---- ---- ---- 5.565 +.143 5.422 2700 ---- ---- ---- ---- 5.758 +.146 5.612 2725 ---- ---- ---- ---- 5.952 +.148 5.804 2750 ---- ---- ---- ---- 6.148 +.150 5.998 2775 ---- ---- ---- ---- 6.345 +.150 6.195 2800 ---- ---- ---- ---- 6.543 +.150 6.393 2825 ---- ---- ---- ---- 6.743 +.150 6.593 2850 ---- ---- ---- ---- 6.944 +.149 6.795 2875 ---- ---- ---- ---- 7.146 +.147 6.999 2900 ---- ---- ---- ---- 7.350 +.146 7.204 2925 ---- ---- ---- ---- 7.555 +.144 7.411 2950 ---- ---- ---- ---- 7.761 +.142 7.619 2975 ---- ---- ---- ---- 7.968 +.140 7.828 3000 ---- ---- ---- ---- 8.177 +.138 8.039 3025 ---- ---- ---- ---- 8.386 +.135 8.251 3050 ---- ---- ---- ---- 8.597 +.133 8.464 3075 ---- ---- ---- ---- 8.809 +.130 8.679 3100 ---- ---- ---- ---- 9.022 +.128 8.894 3125 ---- ---- ---- ---- 9.237 +.126 9.111 3150 ---- ---- ---- ---- 9.452 +.124 9.328 3175 ---- ---- ---- ---- 9.669 +.123 9.546 3200 ---- ---- ---- ---- 9.886 +.121 9.765 3225 ---- ---- ---- ---- 10.105 +.120 9.985 3250 ---- ---- ---- ---- 10.325 +.119 10.206 3275 ---- ---- ---- ---- 10.546 +.119 10.427 3300 ---- ---- ---- ---- 10.768 +.119 10.649 3325 ---- ---- ---- ---- 10.991 +.119 10.872 3350 ---- ---- ---- ---- 11.215 +.119 11.096 3375 ---- ---- ---- ---- 11.440 +.120 11.320 3400 ---- ---- ---- ---- 11.665 +.120 11.545 3425 ---- ---- ---- ---- 11.892 +.121 11.771 3450 ---- ---- ---- ---- 12.119 +.122 11.997 3475 ---- ---- ---- ---- 12.347 +.123 12.224 3500 ---- ---- ---- ---- 12.576 +.124 12.452 3525 ---- ---- ---- ---- 12.806 +.126 12.680 3550 ---- ---- ---- ---- 13.036 +.128 12.908 3575 ---- ---- ---- ---- 13.267 +.129 13.138 3600 ---- ---- ---- ---- 13.499 +.132 13.367 3625 ---- ---- ---- ---- 13.731 +.133 13.598 3650 ---- ---- ---- ---- 13.964 +.135 13.829 3675 ---- ---- ---- ---- 14.198 +.138 14.060 3700 ---- ---- ---- ---- 14.432 +.140 14.292 3725 ---- ---- ---- ---- 14.667 +.143 14.524 3750 ---- ---- ---- ---- 14.902 +.145 14.757 3775 ---- ---- ---- ---- 15.137 +.147 14.990 3800 ---- ---- ---- ---- 15.374 +.150 15.224 3825 ---- ---- ---- ---- 15.610 +.152 15.458 3850 ---- ---- ---- ---- 15.847 +.154 15.693 3875 ---- ---- ---- ---- 16.085 +.157 15.928 3900 ---- ---- ---- ---- 16.323 +.159 16.164 3925 ---- ---- ---- ---- 16.561 +.162 16.399 3950 ---- ---- ---- ---- 16.800 +.164 16.636 3975 ---- ---- ---- ---- 17.039 +.166 16.873 4000 ---- ---- ---- ---- 17.278 +.168 17.110 4025 ---- ---- ---- ---- 17.518 +.171 17.347 4050 ---- ---- ---- ---- 17.758 +.173 17.585 4075 ---- ---- ---- ---- 17.998 +.175 17.823 4100 ---- ---- ---- ---- 18.239 +.177 18.062 725 ---- ---- ---- ---- .045 -.003 .048 750 ---- ---- ---- ---- .051 -.003 .054 775 ---- ---- ---- ---- .057 -.003 .060 800 ---- ---- ---- ---- .063 -.004 .067 825 ---- ---- ---- ---- .070 -.004 .074 850 ---- ---- ---- ---- .077 -.004 .081 875 ---- ---- ---- ---- .085 -.004 .089 900 ---- ---- ---- ---- .093 -.004 .097 925 ---- ---- ---- ---- .101 -.005 .106 950 ---- ---- ---- ---- .110 -.005 .115 975 ---- ---- ---- ---- .119 -.006 .125 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .249 +.002 .247 1025 ---- ---- ---- ---- .265 +.003 .262 1050 ---- ---- ---- ---- .281 +.003 .278 1075 ---- ---- ---- ---- .297 +.003 .294 1100 ---- ---- ---- ---- .314 +.003 .311 1125 ---- ---- ---- ---- .332 +.004 .328 1150 ---- ---- ---- ---- .349 +.004 .345 1175 ---- ---- ---- ---- .368 +.005 .363 1200 ---- ---- ---- ---- .386 +.005 .381 1225 ---- ---- ---- ---- .405 +.005 .400 1250 ---- ---- ---- ---- .425 +.006 .419 1275 ---- ---- ---- ---- .445 +.006 .439 1300 ---- ---- ---- ---- .466 +.007 .459 1325 ---- ---- ---- ---- .487 +.006 .481 1350 ---- ---- ---- ---- .510 +.007 .503 1375 ---- ---- ---- ---- .533 +.007 .526 1400 ---- ---- ---- ---- .557 +.008 .549 1425 ---- ---- ---- ---- .582 +.008 .574 1450 ---- ---- ---- ---- .608 +.007 .601 1475 ---- ---- ---- ---- .636 +.008 .628 1500 ---- ---- ---- ---- .665 +.007 .658 1525 ---- ---- ---- ---- .696 +.008 .688 1550 ---- ---- ---- ---- .728 +.007 .721 1575 ---- ---- ---- ---- .762 +.006 .756 1600 ---- ---- ---- ---- .799 +.006 .793 1625 ---- ---- ---- ---- .838 +.006 .832 1650 ---- ---- ---- ---- .879 +.005 .874 1675 ---- ---- ---- ---- .923 +.004 .919 1700 ---- ---- ---- ---- .970 +.004 .966 1725 ---- ---- ---- ---- 1.019 +.002 1.017 1750 ---- ---- ---- ---- 1.072 +.002 1.070 1775 ---- ---- ---- ---- 1.128 +.001 1.127 1800 ---- ---- ---- ---- 1.187 +.001 1.186 1825 ---- ---- ---- ---- 1.250 +.001 1.249 1850 ---- ---- ---- ---- 1.315 UNCH 1.315 1875 ---- ---- ---- ---- 1.385 +.001 1.384 1900 ---- ---- ---- ---- 1.457 UNCH 1.457 1925 ---- ---- ---- ---- 1.533 +.001 1.532 1950 ---- ---- ---- ---- 1.613 +.001 1.612 1975 ---- ---- ---- ---- 1.696 +.001 1.695 2000 ---- ---- ---- ---- 1.783 +.001 1.782 2025 ---- ---- ---- ---- 1.873 +.001 1.872 2050 ---- ---- ---- ---- 1.968 +.001 1.967 2075 ---- ---- ---- ---- 2.066 UNCH 2.066 2100 ---- ---- ---- ---- 2.169 UNCH 2.169 2125 ---- ---- ---- ---- 2.275 -.001 2.276 2150 ---- ---- ---- ---- 2.386 -.001 2.387 2175 ---- ---- ---- ---- 2.502 -.001 2.503 2200 ---- ---- ---- ---- 2.622 -.001 2.623 2225 ---- ---- ---- ---- 2.747 +.001 2.746 2250 ---- ---- ---- ---- 2.877 +.003 2.874 2275 ---- ---- ---- ---- 3.012 +.006 3.006 2300 ---- ---- ---- ---- 3.151 +.008 3.143 2325 ---- ---- ---- ---- 3.296 +.014 3.282 2350 ---- ---- ---- ---- 3.445 +.019 3.426 2375 ---- ---- ---- ---- 3.599 +.025 3.574 2400 ---- ---- ---- ---- 3.756 +.031 3.725 2425 ---- ---- ---- ---- 3.918 +.039 3.879 2450 ---- ---- ---- ---- 4.083 +.046 4.037 2475 ---- ---- ---- ---- 4.252 +.053 4.199 2500 ---- ---- ---- ---- 4.424 +.061 4.363 2525 ---- ---- ---- ---- 4.600 +.069 4.531 2550 ---- ---- ---- ---- 4.777 +.076 4.701 2575 ---- ---- ---- ---- 4.958 +.084 4.874 2600 ---- ---- ---- ---- 5.141 +.091 5.050 2625 ---- ---- ---- ---- 5.326 +.098 5.228 2650 ---- ---- ---- ---- 5.512 +.103 5.409 2675 ---- ---- ---- ---- 5.701 +.108 5.593 2700 ---- ---- ---- ---- 5.890 +.112 5.778 2725 ---- ---- ---- ---- 6.081 +.115 5.966 2750 ---- ---- ---- ---- 6.274 +.118 6.156 2775 ---- ---- ---- ---- 6.467 +.120 6.347 2800 ---- ---- ---- ---- 6.661 +.120 6.541 2825 ---- ---- ---- ---- 6.857 +.120 6.737 2850 ---- ---- ---- ---- 7.054 +.120 6.934 2875 ---- ---- ---- ---- 7.251 +.118 7.133 2900 ---- ---- ---- ---- 7.450 +.116 7.334 2925 ---- ---- ---- ---- 7.650 +.114 7.536 2950 ---- ---- ---- ---- 7.851 +.111 7.740 2975 ---- ---- ---- ---- 8.054 +.109 7.945 3000 ---- ---- ---- ---- 8.257 +.106 8.151 3025 ---- ---- ---- ---- 8.461 +.102 8.359 3050 ---- ---- ---- ---- 8.666 +.098 8.568 3075 ---- ---- ---- ---- 8.873 +.095 8.778 3100 ---- ---- ---- ---- 9.080 +.091 8.989 3125 ---- ---- ---- ---- 9.289 +.088 9.201 3150 ---- ---- ---- ---- 9.499 +.086 9.413 3175 ---- ---- ---- ---- 9.709 +.082 9.627 3200 ---- ---- ---- ---- 9.921 +.079 9.842 3225 ---- ---- ---- ---- 10.134 +.077 10.057 3250 ---- ---- ---- ---- 10.348 +.075 10.273 3275 ---- ---- ---- ---- 10.563 +.073 10.490 3300 ---- ---- ---- ---- 10.779 +.071 10.708 3325 ---- ---- ---- ---- 10.996 +.070 10.926 3350 ---- ---- ---- ---- 11.214 +.069 11.145 3375 ---- ---- ---- ---- 11.433 +.068 11.365 3400 ---- ---- ---- ---- 11.654 +.069 11.585 3425 ---- ---- ---- ---- 11.875 +.069 11.806 3450 ---- ---- ---- ---- 12.097 +.069 12.028 3475 ---- ---- ---- ---- 12.319 +.069 12.250 3500 ---- ---- ---- ---- 12.543 +.070 12.473 3525 ---- ---- ---- ---- 12.767 +.071 12.696 3550 ---- ---- ---- ---- 12.993 +.073 12.920 3575 ---- ---- ---- ---- 13.219 +.074 13.145 3600 ---- ---- ---- ---- 13.445 +.075 13.370 3625 ---- ---- ---- ---- 13.673 +.077 13.596 3650 ---- ---- ---- ---- 13.901 +.079 13.822 3675 ---- ---- ---- ---- 14.130 +.081 14.049 3700 ---- ---- ---- ---- 14.359 +.083 14.276 3725 ---- ---- ---- ---- 14.589 +.085 14.504 3750 ---- ---- ---- ---- 14.819 +.087 14.732 3775 ---- ---- ---- ---- 15.051 +.090 14.961 3800 ---- ---- ---- ---- 15.282 +.092 15.190 3825 ---- ---- ---- ---- 15.514 +.094 15.420 3850 ---- ---- ---- ---- 15.747 +.097 15.650 3875 ---- ---- ---- ---- 15.980 +.100 15.880 3900 ---- ---- ---- ---- 16.214 +.103 16.111 3925 ---- ---- ---- ---- 16.448 +.105 16.343 3950 ---- ---- ---- ---- 16.683 +.108 16.575 3975 ---- ---- ---- ---- 16.918 +.111 16.807 4000 ---- ---- ---- ---- 17.153 +.113 17.040 4025 ---- ---- ---- ---- 17.389 +.116 17.273 4050 ---- ---- ---- ---- 17.625 +.119 17.506 4075 ---- ---- ---- ---- 17.862 +.122 17.740 4100 ---- ---- ---- ---- 18.099 +.125 17.974 5000 ---- ---- ---- ---- 26.795 +.196 26.599 6000 ---- ---- ---- ---- 36.668 +.237 36.431 725 ---- ---- ---- ---- .107 UNCH .107 750 ---- ---- ---- ---- .118 UNCH .118 775 ---- ---- ---- ---- .129 +.001 .128 800 ---- ---- ---- ---- .140 UNCH .140 825 ---- ---- ---- ---- .152 UNCH .152 850 ---- ---- ---- ---- .165 +.001 .164 875 ---- ---- ---- ---- .178 +.001 .177 900 ---- ---- ---- ---- .191 +.001 .190 925 ---- ---- ---- ---- .205 +.002 .203 950 ---- ---- ---- ---- .219 +.002 .217 975 ---- ---- ---- ---- .234 +.002 .232 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .424 -.016 .440 1025 ---- ---- ---- ---- .446 -.016 .462 1050 ---- ---- ---- ---- .468 -.016 .484 1075 ---- ---- ---- ---- .490 -.017 .507 1100 ---- ---- ---- ---- .513 -.017 .530 1125 ---- ---- ---- ---- .536 -.018 .554 1150 ---- ---- ---- ---- .559 -.018 .577 1175 ---- ---- ---- ---- .583 -.018 .601 1200 ---- ---- ---- ---- .607 -.019 .626 1225 ---- ---- ---- ---- .631 -.019 .650 1250 ---- ---- ---- ---- .656 -.019 .675 1275 ---- ---- ---- ---- .681 -.020 .701 1300 ---- ---- ---- ---- .707 -.020 .727 1325 ---- ---- ---- ---- .733 -.020 .753 1350 ---- ---- ---- ---- .760 -.020 .780 1375 ---- ---- ---- ---- .788 -.020 .808 1400 ---- ---- ---- ---- .816 -.021 .837 1425 ---- ---- ---- ---- .846 -.021 .867 1450 ---- ---- ---- ---- .877 -.021 .898 1475 ---- ---- ---- ---- .909 -.022 .931 1500 ---- ---- ---- ---- .943 -.022 .965 1525 ---- ---- ---- ---- .978 -.022 1.000 1550 ---- ---- ---- ---- 1.015 -.022 1.037 1575 ---- ---- ---- ---- 1.054 -.022 1.076 1600 ---- ---- ---- ---- 1.095 -.023 1.118 1625 ---- ---- ---- ---- 1.139 -.022 1.161 1650 ---- ---- ---- ---- 1.185 -.023 1.208 1675 ---- ---- ---- ---- 1.234 -.023 1.257 1700 ---- ---- ---- ---- 1.285 -.024 1.309 1725 ---- ---- ---- ---- 1.340 -.024 1.364 1750 ---- ---- ---- ---- 1.398 -.023 1.421 1775 ---- ---- ---- ---- 1.459 -.023 1.482 1800 ---- ---- ---- ---- 1.523 -.023 1.546 1825 ---- ---- ---- ---- 1.590 -.024 1.614 1850 ---- ---- ---- ---- 1.661 -.023 1.684 1875 ---- ---- ---- ---- 1.735 -.022 1.757 1900 ---- ---- ---- ---- 1.812 -.022 1.834 1925 ---- ---- ---- ---- 1.892 -.021 1.913 1950 ---- ---- ---- ---- 1.976 -.020 1.996 1975 ---- ---- ---- ---- 2.063 -.020 2.083 2000 ---- ---- ---- ---- 2.154 -.019 2.173 2025 ---- ---- ---- ---- 2.248 -.018 2.266 2050 ---- ---- ---- ---- 2.346 -.018 2.364 2075 ---- ---- ---- ---- 2.448 -.017 2.465 2100 ---- ---- ---- ---- 2.553 -.017 2.570 2125 ---- ---- ---- ---- 2.662 -.017 2.679 2150 ---- ---- ---- ---- 2.776 -.016 2.792 2175 ---- ---- ---- ---- 2.894 -.015 2.909 2200 ---- ---- ---- ---- 3.016 -.014 3.030 2225 ---- ---- ---- ---- 3.143 -.012 3.155 2250 ---- ---- ---- ---- 3.275 -.009 3.284 2275 ---- ---- ---- ---- 3.412 -.005 3.417 2300 ---- ---- ---- ---- 3.554 UNCH 3.554 2325 ---- ---- ---- ---- 3.700 +.006 3.694 2350 ---- ---- ---- ---- 3.851 +.013 3.838 2375 ---- ---- ---- ---- 4.006 +.020 3.986 2400 ---- ---- ---- ---- 4.165 +.028 4.137 2425 ---- ---- ---- ---- 4.328 +.036 4.292 2450 ---- ---- ---- ---- 4.495 +.045 4.450 2475 ---- ---- ---- ---- 4.665 +.054 4.611 2500 ---- ---- ---- ---- 4.838 +.063 4.775 2525 ---- ---- ---- ---- 5.013 +.071 4.942 2550 ---- ---- ---- ---- 5.192 +.080 5.112 2575 ---- ---- ---- ---- 5.373 +.088 5.285 2600 ---- ---- ---- ---- 5.556 +.096 5.460 2625 ---- ---- ---- ---- 5.741 +.104 5.637 2650 ---- ---- ---- ---- 5.928 +.111 5.817 2675 ---- ---- ---- ---- 6.116 +.116 6.000 2700 ---- ---- ---- ---- 6.305 +.121 6.184 2725 ---- ---- ---- ---- 6.495 +.124 6.371 2750 ---- ---- ---- ---- 6.686 +.126 6.560 2775 ---- ---- ---- ---- 6.878 +.128 6.750 2800 ---- ---- ---- ---- 7.071 +.128 6.943 2825 ---- ---- ---- ---- 7.265 +.128 7.137 2850 ---- ---- ---- ---- 7.460 +.127 7.333 2875 ---- ---- ---- ---- 7.656 +.125 7.531 2900 ---- ---- ---- ---- 7.853 +.123 7.730 2925 ---- ---- ---- ---- 8.050 +.119 7.931 2950 ---- ---- ---- ---- 8.249 +.116 8.133 2975 ---- ---- ---- ---- 8.448 +.111 8.337 3000 ---- ---- ---- ---- 8.649 +.107 8.542 3025 ---- ---- ---- ---- 8.850 +.102 8.748 3050 ---- ---- ---- ---- 9.053 +.098 8.955 3075 ---- ---- ---- ---- 9.256 +.093 9.163 3100 ---- ---- ---- ---- 9.460 +.087 9.373 3125 ---- ---- ---- ---- 9.666 +.083 9.583 3150 ---- ---- ---- ---- 9.872 +.078 9.794 3175 ---- ---- ---- ---- 10.079 +.073 10.006 3200 ---- ---- ---- ---- 10.288 +.069 10.219 3225 ---- ---- ---- ---- 10.497 +.065 10.432 3250 ---- ---- ---- ---- 10.707 +.061 10.646 3275 ---- ---- ---- ---- 10.919 +.058 10.861 3300 ---- ---- ---- ---- 11.131 +.054 11.077 3325 ---- ---- ---- ---- 11.345 +.052 11.293 3350 ---- ---- ---- ---- 11.560 +.050 11.510 3375 ---- ---- ---- ---- 11.775 +.048 11.727 3400 ---- ---- ---- ---- 11.992 +.047 11.945 3425 ---- ---- ---- ---- 12.210 +.046 12.164 3450 ---- ---- ---- ---- 12.428 +.045 12.383 3475 ---- ---- ---- ---- 12.648 +.045 12.603 3500 ---- ---- ---- ---- 12.868 +.045 12.823 3525 ---- ---- ---- ---- 13.089 +.045 13.044 3550 ---- ---- ---- ---- 13.311 +.046 13.265 3575 ---- ---- ---- ---- 13.534 +.047 13.487 3600 ---- ---- ---- ---- 13.757 +.047 13.710 3625 ---- ---- ---- ---- 13.981 +.048 13.933 3650 ---- ---- ---- ---- 14.206 +.050 14.156 3675 ---- ---- ---- ---- 14.432 +.052 14.380 3700 ---- ---- ---- ---- 14.658 +.053 14.605 3725 ---- ---- ---- ---- 14.885 +.055 14.830 3750 ---- ---- ---- ---- 15.112 +.057 15.055 3775 ---- ---- ---- ---- 15.340 +.059 15.281 3800 ---- ---- ---- ---- 15.569 +.062 15.507 3825 ---- ---- ---- ---- 15.798 +.064 15.734 3850 ---- ---- ---- ---- 16.028 +.067 15.961 3875 ---- ---- ---- ---- 16.258 +.069 16.189 3900 ---- ---- ---- ---- 16.489 +.072 16.417 3925 ---- ---- ---- ---- 16.720 +.074 16.646 3950 ---- ---- ---- ---- 16.952 +.077 16.875 3975 ---- ---- ---- ---- 17.184 +.080 17.104 4000 ---- ---- ---- ---- 17.417 +.083 17.334 4025 ---- ---- ---- ---- 17.650 +.086 17.564 4050 ---- ---- ---- ---- 17.883 +.088 17.795 4075 ---- ---- ---- ---- 18.117 +.091 18.026 4100 ---- ---- ---- ---- 18.351 +.094 18.257 4125 ---- ---- ---- ---- 18.586 +.097 18.489 925 ---- ---- ---- ---- .362 -.014 .376 950 ---- ---- ---- ---- .382 -.015 .397 975 ---- ---- ---- ---- .403 -.015 .418 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .576 +.001 .575 1025 ---- ---- ---- ---- .602 +.002 .600 1050 ---- ---- ---- ---- .629 +.003 .626 1075 ---- ---- ---- ---- .655 +.002 .653 1100 ---- ---- ---- ---- .682 +.003 .679 1125 ---- ---- ---- ---- .710 +.004 .706 1150 ---- ---- ---- ---- .737 +.004 .733 1175 ---- ---- ---- ---- .764 +.004 .760 1200 ---- ---- ---- ---- .792 +.005 .787 1225 ---- ---- ---- ---- .820 +.005 .815 1250 ---- ---- ---- ---- .848 +.005 .843 1275 ---- ---- ---- ---- .877 +.006 .871 1300 ---- ---- ---- ---- .906 +.007 .899 1325 ---- ---- ---- ---- .935 +.007 .928 1350 ---- ---- ---- ---- .965 +.007 .958 1375 ---- ---- ---- ---- .995 +.006 .989 1400 ---- ---- ---- ---- 1.027 +.007 1.020 1425 ---- ---- ---- ---- 1.059 +.007 1.052 1450 ---- ---- ---- ---- 1.092 +.006 1.086 1475 ---- ---- ---- ---- 1.127 +.006 1.121 1500 ---- ---- ---- ---- 1.162 +.005 1.157 1525 ---- ---- ---- ---- 1.200 +.005 1.195 1550 ---- ---- ---- ---- 1.238 +.004 1.234 1575 ---- ---- ---- ---- 1.279 +.003 1.276 1600 ---- ---- ---- ---- 1.322 +.003 1.319 1625 ---- ---- ---- ---- 1.367 +.002 1.365 1650 ---- ---- ---- ---- 1.414 UNCH 1.414 1675 ---- ---- ---- ---- 1.464 -.002 1.466 1700 ---- ---- ---- ---- 1.518 -.002 1.520 1725 ---- ---- ---- ---- 1.574 -.004 1.578 1750 ---- ---- ---- ---- 1.633 -.005 1.638 1775 ---- ---- ---- ---- 1.695 -.007 1.702 1800 ---- ---- ---- ---- 1.760 -.009 1.769 1825 ---- ---- ---- ---- 1.829 -.009 1.838 1850 ---- ---- ---- ---- 1.901 -.010 1.911 1875 ---- ---- ---- ---- 1.976 -.011 1.987 1900 ---- ---- ---- ---- 2.054 -.012 2.066 1925 ---- ---- ---- ---- 2.135 -.013 2.148 1950 ---- ---- ---- ---- 2.220 -.013 2.233 1975 ---- ---- ---- ---- 2.308 -.014 2.322 2000 ---- ---- ---- ---- 2.399 -.015 2.414 2025 ---- ---- ---- ---- 2.494 -.015 2.509 2050 ---- ---- ---- ---- 2.593 -.016 2.609 2075 ---- ---- ---- ---- 2.694 -.018 2.712 2100 ---- ---- ---- ---- 2.800 -.019 2.819 2125 ---- ---- ---- ---- 2.909 -.020 2.929 2150 ---- ---- ---- ---- 3.022 -.022 3.044 2175 ---- ---- ---- ---- 3.139 -.024 3.163 2200 ---- ---- ---- ---- 3.261 -.024 3.285 2225 ---- ---- ---- ---- 3.387 -.025 3.412 2250 ---- ---- ---- ---- 3.517 -.025 3.542 2275 ---- ---- ---- ---- 3.653 -.023 3.676 2300 ---- ---- ---- ---- 3.793 -.021 3.814 2325 ---- ---- ---- ---- 3.938 -.017 3.955 2350 ---- ---- ---- ---- 4.088 -.012 4.100 2375 ---- ---- ---- ---- 4.242 -.007 4.249 2400 ---- ---- ---- ---- 4.400 -.001 4.401 2425 ---- ---- ---- ---- 4.562 +.005 4.557 2450 ---- ---- ---- ---- 4.728 +.013 4.715 2475 ---- ---- ---- ---- 4.898 +.021 4.877 2500 ---- ---- ---- ---- 5.071 +.029 5.042 2525 ---- ---- ---- ---- 5.247 +.038 5.209 2550 ---- ---- ---- ---- 5.425 +.045 5.380 2575 ---- ---- ---- ---- 5.606 +.053 5.553 2600 ---- ---- ---- ---- 5.790 +.062 5.728 2625 ---- ---- ---- ---- 5.975 +.069 5.906 2650 ---- ---- ---- ---- 6.162 +.076 6.086 2675 ---- ---- ---- ---- 6.351 +.082 6.269 2700 ---- ---- ---- ---- 6.541 +.088 6.453 2725 ---- ---- ---- ---- 6.732 +.092 6.640 2750 ---- ---- ---- ---- 6.924 +.095 6.829 2775 ---- ---- ---- ---- 7.116 +.097 7.019 2800 ---- ---- ---- ---- 7.309 +.097 7.212 2825 ---- ---- ---- ---- 7.504 +.098 7.406 2850 ---- ---- ---- ---- 7.698 +.096 7.602 2875 ---- ---- ---- ---- 7.894 +.095 7.799 2900 ---- ---- ---- ---- 8.090 +.092 7.998 2925 ---- ---- ---- ---- 8.288 +.089 8.199 2950 ---- ---- ---- ---- 8.486 +.085 8.401 2975 ---- ---- ---- ---- 8.684 +.080 8.604 3000 ---- ---- ---- ---- 8.884 +.076 8.808 3025 ---- ---- ---- ---- 9.085 +.071 9.014 3050 ---- ---- ---- ---- 9.286 +.065 9.221 3075 ---- ---- ---- ---- 9.488 +.060 9.428 3100 ---- ---- ---- ---- 9.691 +.054 9.637 3125 ---- ---- ---- ---- 9.895 +.048 9.847 3150 ---- ---- ---- ---- 10.100 +.043 10.057 3175 ---- ---- ---- ---- 10.306 +.038 10.268 3200 ---- ---- ---- ---- 10.513 +.033 10.480 3225 ---- ---- ---- ---- 10.721 +.028 10.693 3250 ---- ---- ---- ---- 10.930 +.024 10.906 3275 ---- ---- ---- ---- 11.140 +.020 11.120 3300 ---- ---- ---- ---- 11.351 +.016 11.335 3325 ---- ---- ---- ---- 11.563 +.013 11.550 3350 ---- ---- ---- ---- 11.776 +.010 11.766 3375 ---- ---- ---- ---- 11.990 +.007 11.983 3400 ---- ---- ---- ---- 12.205 +.005 12.200 3425 ---- ---- ---- ---- 12.421 +.004 12.417 3450 ---- ---- ---- ---- 12.637 +.002 12.635 3475 ---- ---- ---- ---- 12.855 +.001 12.854 3500 ---- ---- ---- ---- 13.074 +.001 13.073 3525 ---- ---- ---- ---- 13.293 UNCH 13.293 3550 ---- ---- ---- ---- 13.514 +.001 13.513 3575 ---- ---- ---- ---- 13.735 +.001 13.734 3600 ---- ---- ---- ---- 13.957 +.002 13.955 3625 ---- ---- ---- ---- 14.180 +.003 14.177 3650 ---- ---- ---- ---- 14.403 +.003 14.400 3675 ---- ---- ---- ---- 14.627 +.005 14.622 3700 ---- ---- ---- ---- 14.852 +.006 14.846 3725 ---- ---- ---- ---- 15.078 +.009 15.069 3750 ---- ---- ---- ---- 15.304 +.011 15.293 3775 ---- ---- ---- ---- 15.530 +.012 15.518 3800 ---- ---- ---- ---- 15.758 +.015 15.743 3825 ---- ---- ---- ---- 15.986 +.018 15.968 3850 ---- ---- ---- ---- 16.214 +.020 16.194 3875 ---- ---- ---- ---- 16.443 +.022 16.421 3900 ---- ---- ---- ---- 16.673 +.025 16.648 3925 ---- ---- ---- ---- 16.903 +.028 16.875 3950 ---- ---- ---- ---- 17.133 +.031 17.102 3975 ---- ---- ---- ---- 17.364 +.034 17.330 4000 ---- ---- ---- ---- 17.596 +.037 17.559 4025 ---- ---- ---- ---- 17.828 +.040 17.788 4050 ---- ---- ---- ---- 18.060 +.043 18.017 4075 ---- ---- ---- ---- 18.293 +.046 18.247 4100 ---- ---- ---- ---- 18.526 +.049 18.477 4125 ---- ---- ---- ---- 18.759 +.052 18.707 925 ---- ---- ---- ---- .500 +.001 .499 950 ---- ---- ---- ---- .525 +.001 .524 975 ---- ---- ---- ---- .550 +.001 .549 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .833 -.028 .861 1050 ---- ---- ---- ---- .865 -.028 .893 1075 ---- ---- ---- ---- .897 -.028 .925 1100 ---- ---- ---- ---- .928 -.029 .957 1125 ---- ---- ---- ---- .960 -.030 .990 1150 ---- ---- ---- ---- .992 -.030 1.022 1175 ---- ---- ---- ---- 1.023 -.031 1.054 1200 ---- ---- ---- ---- 1.055 -.032 1.087 1225 ---- ---- ---- ---- 1.087 -.032 1.119 1250 ---- ---- ---- ---- 1.119 -.032 1.151 1275 ---- ---- ---- ---- 1.151 -.032 1.183 1300 ---- ---- ---- ---- 1.182 -.034 1.216 1325 ---- ---- ---- ---- 1.214 -.034 1.248 1350 ---- ---- ---- ---- 1.246 -.034 1.280 1375 ---- ---- ---- ---- 1.278 -.035 1.313 1400 ---- ---- ---- ---- 1.311 -.035 1.346 1425 ---- ---- ---- ---- 1.344 -.035 1.379 1450 ---- ---- ---- ---- 1.377 -.036 1.413 1475 ---- ---- ---- ---- 1.412 -.035 1.447 1500 ---- ---- ---- ---- 1.447 -.036 1.483 1525 ---- ---- ---- ---- 1.483 -.036 1.519 1550 ---- ---- ---- ---- 1.520 -.036 1.556 1575 ---- ---- ---- ---- 1.558 -.037 1.595 1600 ---- ---- ---- ---- 1.598 -.037 1.635 1625 ---- ---- ---- ---- 1.640 -.037 1.677 1650 ---- ---- ---- ---- 1.683 -.038 1.721 1675 ---- ---- ---- ---- 1.729 -.038 1.767 1700 ---- ---- ---- ---- 1.777 -.038 1.815 1725 ---- ---- ---- ---- 1.827 -.039 1.866 1750 ---- ---- ---- ---- 1.880 -.040 1.920 1775 ---- ---- ---- ---- 1.937 -.039 1.976 1800 ---- ---- ---- ---- 1.996 -.040 2.036 1825 ---- ---- ---- ---- 2.058 -.041 2.099 1850 ---- ---- ---- ---- 2.124 -.041 2.165 1875 ---- ---- ---- ---- 2.193 -.041 2.234 1900 ---- ---- ---- ---- 2.265 -.041 2.306 1925 ---- ---- ---- ---- 2.340 -.042 2.382 1950 ---- ---- ---- ---- 2.419 -.041 2.460 1975 ---- ---- ---- ---- 2.500 -.042 2.542 2000 ---- ---- ---- ---- 2.585 -.041 2.626 2025 ---- ---- ---- ---- 2.673 -.041 2.714 2050 ---- ---- ---- ---- 2.764 -.041 2.805 2075 ---- ---- ---- ---- 2.859 -.040 2.899 2100 ---- ---- ---- ---- 2.957 -.039 2.996 2125 ---- ---- ---- ---- 3.058 -.039 3.097 2150 ---- ---- ---- ---- 3.163 -.038 3.201 2175 ---- ---- ---- ---- 3.271 -.039 3.310 2200 ---- ---- ---- ---- 3.383 -.039 3.422 2225 ---- ---- ---- ---- 3.498 -.040 3.538 2250 ---- ---- ---- ---- 3.618 -.040 3.658 2275 ---- ---- ---- ---- 3.742 -.039 3.781 2300 ---- ---- ---- ---- 3.870 -.039 3.909 2325 ---- ---- ---- ---- 4.003 -.037 4.040 2350 ---- ---- ---- ---- 4.141 -.034 4.175 2375 ---- ---- ---- ---- 4.284 -.030 4.314 2400 ---- ---- ---- ---- 4.432 -.025 4.457 2425 ---- ---- ---- ---- 4.584 -.019 4.603 2450 ---- ---- ---- ---- 4.740 -.013 4.753 2475 ---- ---- ---- ---- 4.901 -.005 4.906 2500 ---- ---- ---- ---- 5.066 +.004 5.062 2525 ---- ---- ---- ---- 5.235 +.013 5.222 2550 ---- ---- ---- ---- 5.406 +.022 5.384 2575 ---- ---- ---- ---- 5.582 +.032 5.550 2600 ---- ---- ---- ---- 5.760 +.042 5.718 2625 ---- ---- ---- ---- 5.941 +.052 5.889 2650 ---- ---- ---- ---- 6.124 +.061 6.063 2675 ---- ---- ---- ---- 6.310 +.071 6.239 2700 ---- ---- ---- ---- 6.497 +.079 6.418 2725 ---- ---- ---- ---- 6.686 +.088 6.598 2750 ---- ---- ---- ---- 6.877 +.096 6.781 2775 ---- ---- ---- ---- 7.069 +.103 6.966 2800 ---- ---- ---- ---- 7.262 +.109 7.153 2825 ---- ---- ---- ---- 7.455 +.113 7.342 2850 ---- ---- ---- ---- 7.649 +.117 7.532 2875 ---- ---- ---- ---- 7.843 +.118 7.725 2900 ---- ---- ---- ---- 8.039 +.120 7.919 2925 ---- ---- ---- ---- 8.235 +.120 8.115 2950 ---- ---- ---- ---- 8.431 +.119 8.312 2975 ---- ---- ---- ---- 8.628 +.117 8.511 3000 ---- ---- ---- ---- 8.826 +.114 8.712 3025 ---- ---- ---- ---- 9.024 +.110 8.914 3050 ---- ---- ---- ---- 9.223 +.106 9.117 3075 ---- ---- ---- ---- 9.423 +.101 9.322 3100 ---- ---- ---- ---- 9.623 +.095 9.528 3125 ---- ---- ---- ---- 9.824 +.088 9.736 3150 ---- ---- ---- ---- 10.026 +.082 9.944 3175 ---- ---- ---- ---- 10.228 +.074 10.154 3200 ---- ---- ---- ---- 10.431 +.066 10.365 3225 ---- ---- ---- ---- 10.634 +.058 10.576 3250 ---- ---- ---- ---- 10.839 +.050 10.789 3275 ---- ---- ---- ---- 11.044 +.041 11.003 3300 ---- ---- ---- ---- 11.250 +.033 11.217 3325 ---- ---- ---- ---- 11.456 +.023 11.433 3350 ---- ---- ---- ---- 11.664 +.015 11.649 3375 ---- ---- ---- ---- 11.872 +.006 11.866 3400 ---- ---- ---- ---- 12.080 -.004 12.084 3425 ---- ---- ---- ---- 12.290 -.012 12.302 3450 ---- ---- ---- ---- 12.501 -.020 12.521 3475 ---- ---- ---- ---- 12.712 -.029 12.741 3500 ---- ---- ---- ---- 12.924 -.038 12.962 3525 ---- ---- ---- ---- 13.136 -.047 13.183 3550 ---- ---- ---- ---- 13.350 -.056 13.406 3575 ---- ---- ---- ---- 13.564 -.064 13.628 3600 ---- ---- ---- ---- 13.779 -.073 13.852 3625 ---- ---- ---- ---- 13.994 -.081 14.075 3650 ---- ---- ---- ---- 14.210 -.090 14.300 3675 ---- ---- ---- ---- 14.427 -.098 14.525 3700 ---- ---- ---- ---- 14.644 -.107 14.751 3725 ---- ---- ---- ---- 14.862 -.115 14.977 3750 ---- ---- ---- ---- 15.081 -.123 15.204 3775 ---- ---- ---- ---- 15.300 -.131 15.431 3800 ---- ---- ---- ---- 15.520 -.139 15.659 3825 ---- ---- ---- ---- 15.740 -.148 15.888 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .973 -.032 1.005 1050 ---- ---- ---- ---- 1.008 -.032 1.040 1075 ---- ---- ---- ---- 1.042 -.033 1.075 1100 ---- ---- ---- ---- 1.076 -.033 1.109 1125 ---- ---- ---- ---- 1.110 -.034 1.144 1150 ---- ---- ---- ---- 1.144 -.035 1.179 1175 ---- ---- ---- ---- 1.178 -.035 1.213 1200 ---- ---- ---- ---- 1.212 -.036 1.248 1225 ---- ---- ---- ---- 1.246 -.036 1.282 1250 ---- ---- ---- ---- 1.279 -.037 1.316 1275 ---- ---- ---- ---- 1.313 -.037 1.350 1300 ---- ---- ---- ---- 1.346 -.038 1.384 1325 ---- ---- ---- ---- 1.380 -.038 1.418 1350 ---- ---- ---- ---- 1.413 -.039 1.452 1375 ---- ---- ---- ---- 1.447 -.039 1.486 1400 ---- ---- ---- ---- 1.481 -.039 1.520 1425 ---- ---- ---- ---- 1.515 -.040 1.555 1450 ---- ---- ---- ---- 1.549 -.041 1.590 1475 ---- ---- ---- ---- 1.585 -.041 1.626 1500 ---- ---- ---- ---- 1.621 -.041 1.662 1525 ---- ---- ---- ---- 1.658 -.041 1.699 1550 ---- ---- ---- ---- 1.696 -.042 1.738 1575 ---- ---- ---- ---- 1.735 -.043 1.778 1600 ---- ---- ---- ---- 1.776 -.043 1.819 1625 ---- ---- ---- ---- 1.819 -.043 1.862 1650 ---- ---- ---- ---- 1.863 -.044 1.907 1675 ---- ---- ---- ---- 1.910 -.044 1.954 1700 ---- ---- ---- ---- 1.958 -.045 2.003 1725 ---- ---- ---- ---- 2.010 -.045 2.055 1750 ---- ---- ---- ---- 2.064 -.045 2.109 1775 ---- ---- ---- ---- 2.121 -.046 2.167 1800 ---- ---- ---- ---- 2.182 -.046 2.228 1825 ---- ---- ---- ---- 2.245 -.047 2.292 1850 ---- ---- ---- ---- 2.312 -.047 2.359 1875 ---- ---- ---- ---- 2.382 -.048 2.430 1900 ---- ---- ---- ---- 2.455 -.048 2.503 1925 ---- ---- ---- ---- 2.532 -.048 2.580 1950 ---- ---- ---- ---- 2.611 -.048 2.659 1975 ---- ---- ---- ---- 2.694 -.048 2.742 2000 ---- ---- ---- ---- 2.780 -.048 2.828 2025 ---- ---- ---- ---- 2.869 -.048 2.917 2050 ---- ---- ---- ---- 2.961 -.047 3.008 2075 ---- ---- ---- ---- 3.056 -.047 3.103 2100 ---- ---- ---- ---- 3.155 -.047 3.202 2125 ---- ---- ---- ---- 3.257 -.047 3.304 2150 ---- ---- ---- ---- 3.363 -.046 3.409 2175 ---- ---- ---- ---- 3.472 -.047 3.519 2200 ---- ---- ---- ---- 3.584 -.048 3.632 2225 ---- ---- ---- ---- 3.700 -.049 3.749 2250 ---- ---- ---- ---- 3.821 -.048 3.869 2275 ---- ---- ---- ---- 3.946 -.048 3.994 2300 ---- ---- ---- ---- 4.075 -.047 4.122 2325 ---- ---- ---- ---- 4.208 -.046 4.254 2350 ---- ---- ---- ---- 4.347 -.043 4.390 2375 ---- ---- ---- ---- 4.490 -.040 4.530 2400 ---- ---- ---- ---- 4.639 -.034 4.673 2425 ---- ---- ---- ---- 4.792 -.028 4.820 2450 ---- ---- ---- ---- 4.949 -.022 4.971 2475 ---- ---- ---- ---- 5.111 -.013 5.124 2500 ---- ---- ---- ---- 5.277 -.005 5.282 2525 ---- ---- ---- ---- 5.446 +.004 5.442 2550 ---- ---- ---- ---- 5.619 +.014 5.605 2575 ---- ---- ---- ---- 5.795 +.024 5.771 2600 ---- ---- ---- ---- 5.974 +.034 5.940 2625 ---- ---- ---- ---- 6.156 +.044 6.112 2650 ---- ---- ---- ---- 6.340 +.054 6.286 2675 ---- ---- ---- ---- 6.527 +.064 6.463 2700 ---- ---- ---- ---- 6.715 +.073 6.642 2725 ---- ---- ---- ---- 6.905 +.082 6.823 2750 ---- ---- ---- ---- 7.096 +.089 7.007 2775 ---- ---- ---- ---- 7.289 +.097 7.192 2800 ---- ---- ---- ---- 7.482 +.103 7.379 2825 ---- ---- ---- ---- 7.676 +.108 7.568 2850 ---- ---- ---- ---- 7.870 +.111 7.759 2875 ---- ---- ---- ---- 8.065 +.113 7.952 2900 ---- ---- ---- ---- 8.260 +.113 8.147 2925 ---- ---- ---- ---- 8.456 +.113 8.343 2950 ---- ---- ---- ---- 8.653 +.112 8.541 2975 ---- ---- ---- ---- 8.850 +.110 8.740 3000 ---- ---- ---- ---- 9.048 +.107 8.941 3025 ---- ---- ---- ---- 9.246 +.103 9.143 3050 ---- ---- ---- ---- 9.445 +.098 9.347 3075 ---- ---- ---- ---- 9.644 +.092 9.552 3100 ---- ---- ---- ---- 9.844 +.086 9.758 3125 ---- ---- ---- ---- 10.045 +.079 9.966 3150 ---- ---- ---- ---- 10.246 +.071 10.175 3175 ---- ---- ---- ---- 10.448 +.063 10.385 3200 ---- ---- ---- ---- 10.650 +.055 10.595 3225 ---- ---- ---- ---- 10.853 +.046 10.807 3250 ---- ---- ---- ---- 11.057 +.037 11.020 3275 ---- ---- ---- ---- 11.262 +.028 11.234 3300 ---- ---- ---- ---- 11.467 +.018 11.449 3325 ---- ---- ---- ---- 11.673 +.009 11.664 3350 ---- ---- ---- ---- 11.880 -.001 11.881 3375 ---- ---- ---- ---- 12.087 -.011 12.098 3400 ---- ---- ---- ---- 12.295 -.021 12.316 3425 ---- ---- ---- ---- 12.504 -.031 12.535 3450 ---- ---- ---- ---- 12.714 -.040 12.754 3475 ---- ---- ---- ---- 12.924 -.050 12.974 3500 ---- ---- ---- ---- 13.135 -.060 13.195 3525 ---- ---- ---- ---- 13.347 -.069 13.416 3550 ---- ---- ---- ---- 13.560 -.078 13.638 3575 ---- ---- ---- ---- 13.773 -.088 13.861 3600 ---- ---- ---- ---- 13.987 -.098 14.085 3625 ---- ---- ---- ---- 14.202 -.107 14.309 3650 ---- ---- ---- ---- 14.417 -.116 14.533 3675 ---- ---- ---- ---- 14.633 -.125 14.758 3700 ---- ---- ---- ---- 14.849 -.135 14.984 3725 ---- ---- ---- ---- 15.067 -.144 15.211 3750 ---- ---- ---- ---- 15.284 -.153 15.437 3775 ---- ---- ---- ---- 15.503 -.162 15.665 3800 ---- ---- ---- ---- 15.721 -.172 15.893 3825 ---- ---- ---- ---- 15.941 -.180 16.121 3850 ---- ---- ---- ---- 16.161 -.189 16.350 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.198 -.003 1.201 1050 ---- ---- ---- ---- 1.236 -.003 1.239 1075 ---- ---- ---- ---- 1.275 -.002 1.277 1100 ---- ---- ---- ---- 1.313 -.002 1.315 1125 ---- ---- ---- ---- 1.351 -.002 1.353 1150 ---- ---- ---- ---- 1.389 -.002 1.391 1175 ---- ---- ---- ---- 1.426 -.002 1.428 1200 ---- ---- ---- ---- 1.464 -.001 1.465 1225 ---- ---- ---- ---- 1.501 -.001 1.502 1250 ---- ---- ---- ---- 1.538 UNCH 1.538 1275 ---- ---- ---- ---- 1.574 UNCH 1.574 1300 ---- ---- ---- ---- 1.611 +.001 1.610 1325 ---- ---- ---- ---- 1.647 +.001 1.646 1350 ---- ---- ---- ---- 1.683 +.001 1.682 1375 ---- ---- ---- ---- 1.718 +.001 1.717 1400 ---- ---- ---- ---- 1.754 +.001 1.753 1425 ---- ---- ---- ---- 1.790 +.001 1.789 1450 ---- ---- ---- ---- 1.827 +.001 1.826 1475 ---- ---- ---- ---- 1.863 UNCH 1.863 1500 ---- ---- ---- ---- 1.901 UNCH 1.901 1525 ---- ---- ---- ---- 1.939 UNCH 1.939 1550 ---- ---- ---- ---- 1.978 -.001 1.979 1575 ---- ---- ---- ---- 2.018 -.002 2.020 1600 ---- ---- ---- ---- 2.059 -.003 2.062 1625 ---- ---- ---- ---- 2.102 -.004 2.106 1650 ---- ---- ---- ---- 2.147 -.005 2.152 1675 ---- ---- ---- ---- 2.193 -.007 2.200 1700 ---- ---- ---- ---- 2.242 -.009 2.251 1725 ---- ---- ---- ---- 2.293 -.011 2.304 1750 ---- ---- ---- ---- 2.347 -.013 2.360 1775 ---- ---- ---- ---- 2.403 -.016 2.419 1800 ---- ---- ---- ---- 2.463 -.018 2.481 1825 ---- ---- ---- ---- 2.526 -.021 2.547 1850 ---- ---- ---- ---- 2.592 -.023 2.615 1875 ---- ---- ---- ---- 2.661 -.026 2.687 1900 ---- ---- ---- ---- 2.734 -.028 2.762 1925 ---- ---- ---- ---- 2.810 -.030 2.840 1950 ---- ---- ---- ---- 2.889 -.032 2.921 1975 ---- ---- ---- ---- 2.972 -.033 3.005 2000 ---- ---- ---- ---- 3.057 -.035 3.092 2025 ---- ---- ---- ---- 3.146 -.037 3.183 2050 ---- ---- ---- ---- 3.238 -.038 3.276 2075 ---- ---- ---- ---- 3.333 -.039 3.372 2100 ---- ---- ---- ---- 3.431 -.041 3.472 2125 ---- ---- ---- ---- 3.532 -.043 3.575 2150 ---- ---- ---- ---- 3.637 -.045 3.682 2175 ---- ---- ---- ---- 3.745 -.047 3.792 2200 ---- ---- ---- ---- 3.857 -.050 3.907 2225 ---- ---- ---- ---- 3.972 -.053 4.025 2250 ---- ---- ---- ---- 4.091 -.056 4.147 2275 ---- ---- ---- ---- 4.214 -.058 4.272 2300 ---- ---- ---- ---- 4.342 -.060 4.402 2325 ---- ---- ---- ---- 4.474 -.061 4.535 2350 ---- ---- ---- ---- 4.610 -.062 4.672 2375 ---- ---- ---- ---- 4.751 -.062 4.813 2400 ---- ---- ---- ---- 4.898 -.060 4.958 2425 ---- ---- ---- ---- 5.049 -.057 5.106 2450 ---- ---- ---- ---- 5.205 -.052 5.257 2475 ---- ---- ---- ---- 5.366 -.046 5.412 2500 ---- ---- ---- ---- 5.530 -.041 5.571 2525 ---- ---- ---- ---- 5.699 -.033 5.732 2550 ---- ---- ---- ---- 5.871 -.025 5.896 2575 ---- ---- ---- ---- 6.047 -.017 6.064 2600 ---- ---- ---- ---- 6.226 -.008 6.234 2625 ---- ---- ---- ---- 6.408 +.002 6.406 2650 ---- ---- ---- ---- 6.593 +.011 6.582 2675 ---- ---- ---- ---- 6.780 +.021 6.759 2700 ---- ---- ---- ---- 6.969 +.030 6.939 2725 ---- ---- ---- ---- 7.160 +.039 7.121 2750 ---- ---- ---- ---- 7.353 +.048 7.305 2775 ---- ---- ---- ---- 7.547 +.055 7.492 2800 ---- ---- ---- ---- 7.741 +.061 7.680 2825 ---- ---- ---- ---- 7.937 +.067 7.870 2850 ---- ---- ---- ---- 8.133 +.072 8.061 2875 ---- ---- ---- ---- 8.329 +.074 8.255 2900 ---- ---- ---- ---- 8.526 +.076 8.450 2925 ---- ---- ---- ---- 8.723 +.076 8.647 2950 ---- ---- ---- ---- 8.921 +.075 8.846 2975 ---- ---- ---- ---- 9.119 +.073 9.046 3000 ---- ---- ---- ---- 9.317 +.070 9.247 3025 ---- ---- ---- ---- 9.516 +.066 9.450 3050 ---- ---- ---- ---- 9.716 +.061 9.655 3075 ---- ---- ---- ---- 9.916 +.056 9.860 3100 ---- ---- ---- ---- 10.116 +.049 10.067 3125 ---- ---- ---- ---- 10.317 +.042 10.275 3150 ---- ---- ---- ---- 10.519 +.034 10.485 3175 ---- ---- ---- ---- 10.721 +.026 10.695 3200 ---- ---- ---- ---- 10.923 +.016 10.907 3225 ---- ---- ---- ---- 11.126 +.007 11.119 3250 ---- ---- ---- ---- 11.330 -.003 11.333 3275 ---- ---- ---- ---- 11.534 -.013 11.547 3300 ---- ---- ---- ---- 11.739 -.023 11.762 3325 ---- ---- ---- ---- 11.945 -.033 11.978 3350 ---- ---- ---- ---- 12.151 -.044 12.195 3375 ---- ---- ---- ---- 12.358 -.055 12.413 3400 ---- ---- ---- ---- 12.566 -.065 12.631 3425 ---- ---- ---- ---- 12.774 -.076 12.850 3450 ---- ---- ---- ---- 12.983 -.087 13.070 3475 ---- ---- ---- ---- 13.193 -.098 13.291 3500 ---- ---- ---- ---- 13.404 -.108 13.512 3525 ---- ---- ---- ---- 13.615 -.119 13.734 3550 ---- ---- ---- ---- 13.827 -.129 13.956 3575 ---- ---- ---- ---- 14.040 -.139 14.179 3600 ---- ---- ---- ---- 14.253 -.150 14.403 3625 ---- ---- ---- ---- 14.467 -.161 14.628 3650 ---- ---- ---- ---- 14.682 -.171 14.853 3675 ---- ---- ---- ---- 14.897 -.181 15.078 3700 ---- ---- ---- ---- 15.113 -.191 15.304 3725 ---- ---- ---- ---- 15.329 -.202 15.531 3750 ---- ---- ---- ---- 15.546 -.212 15.758 SO DEC27 Silver Option PUT 1475 ---- ---- ---- ---- 1.819 -.048 1.867 1500 ---- ---- ---- ---- 1.877 -.050 1.927 1525 ---- ---- ---- ---- 1.936 -.050 1.986 1550 ---- ---- ---- ---- 1.995 -.052 2.047 1575 ---- ---- ---- ---- 2.055 -.053 2.108 1600 ---- ---- ---- ---- 2.116 -.054 2.170 1625 ---- ---- ---- ---- 2.178 -.054 2.232 1650 ---- ---- ---- ---- 2.240 -.055 2.295 1675 ---- ---- ---- ---- 2.303 -.056 2.359 1700 ---- ---- ---- ---- 2.367 -.057 2.424 1725 ---- ---- ---- ---- 2.431 -.058 2.489 1750 ---- ---- ---- ---- 2.496 -.059 2.555 1775 ---- ---- ---- ---- 2.562 -.059 2.621 1800 ---- ---- ---- ---- 2.629 -.060 2.689 1825 ---- ---- ---- ---- 2.696 -.061 2.757 1850 ---- ---- ---- ---- 2.765 -.062 2.827 1875 ---- ---- ---- ---- 2.835 -.063 2.898 1900 ---- ---- ---- ---- 2.908 -.063 2.971 1925 ---- ---- ---- ---- 2.982 -.063 3.045 1950 ---- ---- ---- ---- 3.059 -.064 3.123 1975 ---- ---- ---- ---- 3.139 -.064 3.203 2000 ---- ---- ---- ---- 3.223 -.064 3.287 2025 ---- ---- ---- ---- 3.310 -.064 3.374 2050 ---- ---- ---- ---- 3.400 -.064 3.464 2075 ---- ---- ---- ---- 3.495 -.064 3.559 2100 ---- ---- ---- ---- 3.594 -.064 3.658 2125 ---- ---- ---- ---- 3.696 -.064 3.760 2150 ---- ---- ---- ---- 3.802 -.064 3.866 2175 ---- ---- ---- ---- 3.912 -.064 3.976 2200 ---- ---- ---- ---- 4.024 -.065 4.089 2225 ---- ---- ---- ---- 4.140 -.066 4.206 2250 ---- ---- ---- ---- 4.259 -.067 4.326 2275 ---- ---- ---- ---- 4.383 -.067 4.450 2300 ---- ---- ---- ---- 4.510 -.068 4.578 2325 ---- ---- ---- ---- 4.642 -.067 4.709 2350 ---- ---- ---- ---- 4.779 -.065 4.844 2375 ---- ---- ---- ---- 4.920 -.063 4.983 2400 ---- ---- ---- ---- 5.067 -.059 5.126 2425 ---- ---- ---- ---- 5.219 -.054 5.273 2450 ---- ---- ---- ---- 5.375 -.048 5.423 2475 ---- ---- ---- ---- 5.536 -.041 5.577 2500 ---- ---- ---- ---- 5.701 -.033 5.734 2525 ---- ---- ---- ---- 5.871 -.023 5.894 2550 ---- ---- ---- ---- 6.044 -.013 6.057 2575 ---- ---- ---- ---- 6.220 -.004 6.224 2600 ---- ---- ---- ---- 6.400 +.007 6.393 2625 ---- ---- ---- ---- 6.583 +.018 6.565 2650 ---- ---- ---- ---- 6.768 +.028 6.740 2675 ---- ---- ---- ---- 6.956 +.039 6.917 2700 ---- ---- ---- ---- 7.146 +.049 7.097 2725 ---- ---- ---- ---- 7.338 +.059 7.279 2750 ---- ---- ---- ---- 7.531 +.068 7.463 2775 ---- ---- ---- ---- 7.726 +.077 7.649 2800 ---- ---- ---- ---- 7.921 +.084 7.837 2825 ---- ---- ---- ---- 8.118 +.091 8.027 2850 ---- ---- ---- ---- 8.314 +.096 8.218 2875 ---- ---- ---- ---- 8.511 +.099 8.412 2900 ---- ---- ---- ---- 8.708 +.101 8.607 2925 ---- ---- ---- ---- 8.906 +.102 8.804 2950 ---- ---- ---- ---- 9.104 +.102 9.002 2975 ---- ---- ---- ---- 9.302 +.100 9.202 3000 ---- ---- ---- ---- 9.501 +.097 9.404 3025 ---- ---- ---- ---- 9.700 +.093 9.607 3050 ---- ---- ---- ---- 9.899 +.088 9.811 3075 ---- ---- ---- ---- 10.099 +.082 10.017 3100 ---- ---- ---- ---- 10.300 +.076 10.224 3125 ---- ---- ---- ---- 10.501 +.069 10.432 3150 ---- ---- ---- ---- 10.702 +.060 10.642 3175 ---- ---- ---- ---- 10.904 +.052 10.852 3200 ---- ---- ---- ---- 11.106 +.042 11.064 3225 ---- ---- ---- ---- 11.309 +.032 11.277 3250 ---- ---- ---- ---- 11.512 +.021 11.491 3275 ---- ---- ---- ---- 11.717 +.012 11.705 3300 ---- ---- ---- ---- 11.921 UNCH 11.921 3325 ---- ---- ---- ---- 12.126 -.011 12.137 3350 ---- ---- ---- ---- 12.332 -.022 12.354 3375 ---- ---- ---- ---- 12.539 -.033 12.572 3400 ---- ---- ---- ---- 12.746 -.045 12.791 3425 ---- ---- ---- ---- 12.954 -.056 13.010 3450 ---- ---- ---- ---- 13.163 -.067 13.230 3475 ---- ---- ---- ---- 13.372 -.079 13.451 3500 ---- ---- ---- ---- 13.583 -.090 13.673 3525 ---- ---- ---- ---- 13.793 -.102 13.895 3550 ---- ---- ---- ---- 14.005 -.113 14.118 3575 ---- ---- ---- ---- 14.217 -.124 14.341 3600 ---- ---- ---- ---- 14.430 -.135 14.565 3625 ---- ---- ---- ---- 14.643 -.147 14.790 3650 ---- ---- ---- ---- 14.858 -.157 15.015 3675 ---- ---- ---- ---- 15.072 -.169 15.241 3700 ---- ---- ---- ---- 15.288 -.179 15.467 3725 ---- ---- ---- ---- 15.504 -.190 15.694 3750 ---- ---- ---- ---- 15.720 -.202 15.922 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3562 2751 46625 SO1 MAR23 Silver Weekly Friday Option - Week 1 CALL 1675 ---- ---- ---- ---- 5.066 -.211 5.277 1700 ---- ---- ---- ---- 4.816 -.211 5.027 1725 ---- ---- ---- ---- 4.566 -.211 4.777 1750 ---- ---- ---- ---- 4.316 -.211 4.527 1775 ---- ---- ---- ---- 4.066 -.211 4.277 1800 ---- ---- ---- ---- 3.816 -.211 4.027 1825 ---- ---- ---- ---- 3.566 -.211 3.777 1850 ---- ---- ---- ---- 3.316 -.211 3.527 1875 ---- ---- ---- ---- 3.067 -.210 3.277 1900 ---- ---- ---- ---- 2.818 -.210 3.028 1925 ---- ---- ---- ---- 2.569 -.211 2.780 1950 ---- ---- ---- ---- 2.322 -.210 2.532 1975 ---- ---- ---- ---- 2.075 -.211 2.286 2000 ---- ---- 1.612A 1.612A 1.831 -.210 2.041 2025 ---- ---- 1.376A 1.376A 1.590 -.209 1.799 2050 ---- 1.644B 1.147A 1.147A 1.353 -.209 1.562 2075 ---- 1.408B .927A .927A 1.124 -.206 1.330 2080 ---- ---- .956A .956A 1.079 -.206 1.285 2085 ---- ---- .915A .915A 1.035 -.205 1.240 2090 ---- ---- .875A .875A .992 -.203 1.195 2095 ---- ---- .835A .835A .949 -.202 1.151 2100 ---- 1.180B .723A .723A .907 -.200 1.107 2105 ---- 1.069B .760A .760A .865 -.199 1.064 2110 ---- 1.025B .722A .722A .824 -.198 1.022 2115 ---- .981B .687A .687A .784 -.196 .980 2120 ---- ---- .585A .585A .745 -.193 .938 3 2125 ---- .961B .547A .547A .707 -.191 .898 2130 ---- ---- .518A .518A .670 -.188 .858 2135 ---- ---- .481A .481A .633 -.185 .818 2140 ---- ---- .452A .452A .598 -.182 .780 2 2145 ---- ---- .424A .424A .564 -.178 .742 3 2150 ---- .760B .396A .396A .531 -.175 .706 2155 ---- ---- .368A .368A .499 -.171 .670 4 4 2160 ---- ---- .344A .344A .468 -.167 .635 3 2165 ---- .612B .319A .319A .438 -.163 .601 2170 .413 .610B .296A .316B .410 -.158 3 .568 2175 ---- .578B .274A .274A .383 -.153 22 .536 2180 ---- .542B .254A .254A .358 -.147 .505 5 2185 ---- .509B .235A .235A .333 -.143 .476 4 2190 ---- .481B .216A .216A .310 -.137 .447 8 2195 ---- .455B .200A .200A .288 -.132 .420 2200 .370 .426B .185A .185A .267 -.127 20 .394 10 10 2205 ---- .399B .170A .170A .248 -.120 .368 4 2210 ---- .372B .155A .155A .230 -.114 .344 2 2215 ---- .348B .143A .143A .213 -.109 .322 2 2220 ---- .323B .131A .131A .197 -.103 .300 2225 ---- .301B .121A .121A .182 -.097 .279 1 2230 ---- .279B .111A .111A .168 -.092 .260 2235 .151 .259B .103A .158B .155 -.087 20 .242 300 2240 ---- .240B .095A .095A .143 -.081 .224 13 2245 ---- .222B .088A .088A .132 -.076 .208 2 2250 ---- .205B .080A .080A .121 -.072 .193 4 2255 ---- .189B .074A .074A .112 -.067 .179 2260 ---- .175B .068A .068A .103 -.062 .165 2265 ---- .162B .063A .063A .095 -.058 .153 2270 .085 .150B .058A .087B .087 -.054 10 .141 10 10 2275 ---- .138B .054A .054A .081 -.050 .131 8 2280 ---- .128B .050A .050A .074 -.047 .121 13 2285 ---- .118B .046A .046A .068 -.044 .112 2290 ---- .109B .045A .045A .063 -.040 .103 2295 ---- .101B .042A .042A .058 -.037 .095 15 2300 .048 .093B .038A .050B .054 -.034 3 .088 3 6 2305 ---- .086B .036A .036A .050 -.031 .081 2310 ---- .080B .033A .033A .046 -.029 .075 2315 ---- .074B .031A .031A .042 -.028 .070 5 2320 ---- .068B .029A .029A .039 -.025 .064 2325 ---- .063B .027A .027A .036 -.024 .060 1 2 2330 ---- .058B .025A .025A .034 -.021 .055 2335 ---- .054B .024A .024A .031 -.020 .051 2340 ---- .050B .023A .023A .029 -.019 .048 1 2345 ---- .046B .022A .022A .027 -.017 .044 2350 ---- .043B .020A .020A .025 -.016 .041 31 2355 ---- ---- .019A .019A .023 -.015 .038 2360 ---- ---- .018A .018A .022 -.014 .036 2375 .035 .036 .016A .016A .018 -.011 13 .029 1 2400 .014 .014 .013A .013A .013 -.008 3 .021 2 19 2425 ---- ---- .010A .010A .009 -.007 .016 14 2450 ---- ---- .009A .009A .007 -.005 .012 12 21 2475 ---- ---- .008A .008A .005 -.004 .009 15 2500 ---- ---- ---- ---- .004 -.003 .007 1 1 2525 ---- ---- ---- ---- .003 -.003 .006 16 2550 ---- ---- ---- ---- .003 -.002 .005 15 2575 ---- ---- ---- ---- .002 -.002 .004 2600 ---- ---- ---- ---- .002 -.001 .003 2625 ---- ---- ---- ---- .001 -.002 .003 2650 ---- ---- ---- ---- .001 -.001 .002 2675 ---- ---- ---- ---- .001 -.001 .002 2700 ---- ---- ---- ---- .001 -.001 .002 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 94 43 563 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 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .002 +.001 .001 1875 ---- ---- ---- ---- .002 UNCH .002 1900 ---- ---- ---- ---- .003 UNCH .003 12 21 1925 ---- ---- ---- ---- .005 UNCH .005 1950 ---- ---- ---- ---- .007 UNCH .007 1 32 1975 ---- ---- ---- ---- .011 UNCH .011 4 2000 ---- .018B ---- .018B .016 UNCH .016 20 2025 ---- .031B ---- .031B .025 +.001 .024 11 2050 ---- .050B .033A .033A .038 +.002 .036 2 2075 .065 .082B .048A .064A .059 +.005 1 .054 11 2080 ---- .088B .051A .088B .064 +.005 .059 2085 ---- .098B .055A .098B .070 +.006 .064 2090 ---- .107B .060A .107B .077 +.008 .069 2095 ---- .117B .065A .117B .084 +.009 .075 2100 ---- .128B .070A .128B .092 +.011 12 .081 150 2105 ---- .140B .075A .140B .100 +.012 .088 5 2110 ---- .152B .081A .152B .109 +.013 .096 2115 ---- .167B .088A .167B .119 +.015 .104 2120 .150 .181B .095A .181B .130 +.018 5 .112 2125 .146 .198B .102A .198B .141 +.020 20 .121 20 2 2130 .200 .215B .111A .209B .154 +.023 14 .131 34 2135 ---- .233B .120A .233B .168 +.026 .142 5 2140 ---- .252B .129A .252B .182 +.028 .154 23 2145 ---- .272B .140A .272B .198 +.032 .166 2 2150 ---- .295B .151A .295B .215 +.036 1 .179 59 50 2155 ---- .317B .163A .317B .233 +.040 .193 7 9 2160 ---- .343B .176A .343B .252 +.044 .208 16 2165 ---- .369B .190A .369B .273 +.049 .224 2170 ---- .395B .205A .394B .294 +.053 .241 12 8 2175 ---- .425B .222A .425B .317 +.057 28 .260 3 3 2180 ---- .453B .239A .453B .342 +.063 .279 1 1 2185 ---- .481B .257A .481B .367 +.068 .299 2190 ---- .511B .277A .510B .394 +.074 .320 6 2195 ---- .545B .298A .545B .422 +.079 .343 1 2200 ---- .585B .320A .584B .451 +.084 .367 2 7 2205 ---- .612B .343A .611B .482 +.091 .391 2210 ---- .648B .367A .647B .513 +.096 .417 2215 ---- .687B .392A .686B .546 +.101 .445 2220 ---- .725B .418A .724B .580 +.107 .473 2225 ---- .773B .444A .771B .615 +.113 .502 2230 ---- .745B .472A .613B .651 +.118 .533 2235 ---- .786B .502A .624B .688 +.124 .564 4 6 2240 ---- .828B .542A .622B .726 +.129 .597 2245 ---- .872B .567A .567A .765 +.134 .631 2250 ---- .985B .597A .984B .805 +.140 .665 2255 ---- .959B .634A .634A .845 +.144 .701 2260 ---- 1.005B .736A .736A .886 +.148 .738 2265 ---- 1.050B .770A .770A .928 +.153 .775 2270 ---- 1.090B .805A .805A .971 +.157 .814 2275 ---- 1.208B .779A 1.208B 1.014 +.161 .853 2280 ---- 1.097B .879A .879A 1.057 +.164 .893 2285 ---- 1.144B .917A .917A 1.101 +.167 .934 2290 ---- 1.127B .956A .956A 1.146 +.171 .975 2295 ---- 1.150B .997A .997A 1.191 +.174 1.017 2300 ---- 1.440B .982A 1.440B 1.237 +.177 1.060 2305 ---- 1.159B 1.079A 1.079A 1.282 +.179 1.103 2310 ---- 1.169B 1.121A 1.121A 1.329 +.182 1.147 2315 ---- ---- 1.164A 1.164A 1.375 +.184 1.191 2320 ---- ---- 1.207A 1.207A 1.422 +.186 1.236 2325 ---- 1.680B 1.199A 1.680B 1.469 +.188 1.281 2330 ---- ---- ---- ---- 1.516 +.189 1.327 2335 ---- ---- ---- ---- 1.564 +.191 1.373 2340 ---- ---- ---- ---- 1.612 +.193 1.419 2345 ---- ---- ---- ---- 1.659 +.193 1.466 2350 ---- 1.792B 1.428A 1.789B 1.708 +.195 1.513 2355 ---- ---- ---- ---- 1.756 +.196 1.560 2360 ---- ---- ---- ---- 1.804 +.197 1.607 2375 ---- 1.855B 1.664A 1.855B 1.950 +.199 1.751 2400 ---- ---- ---- ---- 2.195 +.203 1.992 2425 ---- ---- ---- ---- 2.442 +.205 2.237 2450 ---- ---- ---- ---- 2.689 +.206 2.483 2475 ---- ---- ---- ---- 2.938 +.208 2.730 2500 ---- ---- ---- ---- 3.186 +.208 2.978 2525 ---- ---- ---- ---- 3.435 +.208 3.227 2550 ---- ---- ---- ---- 3.685 +.209 3.476 2575 ---- ---- ---- ---- 3.934 +.209 3.725 2600 ---- ---- ---- ---- 4.184 +.210 3.974 2625 ---- ---- ---- ---- 4.434 +.210 4.224 2650 ---- ---- ---- ---- 4.684 +.211 4.473 2675 ---- ---- ---- ---- 4.934 +.211 4.723 2700 ---- ---- ---- ---- 5.184 +.211 4.973 2725 ---- ---- ---- ---- 5.434 +.211 5.223 2750 ---- ---- ---- ---- 5.684 +.211 5.473 TOTAL EST.VOL VOLUME OPEN INT TOTAL 81 121 429 SO2 MAR23 Silver Weekly Friday Option - Week 2 CALL 1675 ---- ---- ---- ---- 5.066 -.211 5.277 1700 ---- ---- ---- ---- 4.816 -.211 5.027 1725 ---- ---- ---- ---- 4.566 -.211 4.777 1750 ---- ---- ---- ---- 4.316 -.211 4.527 1775 ---- ---- ---- ---- 4.066 -.211 4.277 1800 ---- ---- ---- ---- 3.816 -.211 4.027 1825 ---- ---- ---- ---- 3.567 -.211 3.778 1850 ---- ---- ---- ---- 3.318 -.212 3.530 1875 ---- ---- ---- ---- 3.071 -.211 3.282 1900 ---- ---- ---- ---- 2.824 -.211 3.035 1925 ---- ---- ---- ---- 2.579 -.211 2.790 1950 ---- ---- 2.120A 2.120A 2.336 -.211 2.547 1975 ---- ---- 1.880A 1.880A 2.096 -.210 2.306 2000 ---- 2.149B 1.648A 1.648A 1.860 -.209 2.069 2025 ---- 1.913B 1.423A 1.423A 1.630 -.206 1.836 2050 ---- 1.684B 1.210A 1.210A 1.407 -.203 1.610 2075 ---- 1.461B 1.009A 1.009A 1.194 -.197 1.391 2080 ---- ---- 1.049A 1.049A 1.153 -.196 1.349 2085 ---- ---- 1.011A 1.011A 1.113 -.194 1.307 2090 ---- ---- .975A .975A 1.073 -.193 1.266 2095 ---- ---- .939A .939A 1.033 -.192 1.225 2100 ---- 1.247B .829A .829A .995 -.189 1.184 2105 ---- ---- .793A .793A .957 -.187 1.144 2110 ---- ---- .762A .762A .919 -.186 1.105 2115 ---- ---- .729A .729A .883 -.183 1.066 2120 ---- ---- .697A .697A .847 -.181 1.028 2125 ---- 1.046B .664A .664A .812 -.179 .991 2130 .784 .784 .636A .795B .777 -.177 3 .954 2135 .751 .751 .605A .764B .744 -.174 4 .918 2140 ---- ---- .575A .575A .711 -.171 .882 2145 ---- ---- .548A .548A .679 -.169 .848 2150 ---- .862B .521A .521A .648 -.166 .814 2155 ---- .827B .495A .495A .618 -.163 .781 2160 ---- .793B .469A .469A .589 -.160 .749 2165 ---- .760B .447A .447A .561 -.156 .717 2170 ---- .727B .424A .424A .534 -.152 .686 2175 ---- .698B .402A .402A .507 -.150 .657 2180 ---- .665B .379A .379A .482 -.146 .628 2185 ---- .636B .357A .357A .458 -.141 .599 2190 .342 .608B .338A .349B .434 -.138 2 .572 1 2195 ---- .580B .319A .319A .411 -.135 .546 2200 ---- .553B .302A .302A .390 -.130 .520 11 2205 .287 .526B .285A .292B .369 -.127 2 .496 2210 ---- .502B .268A .268A .349 -.123 .472 2215 .255 .476B .254A .258B .330 -.119 5 .449 2220 ---- .453B .239A .239A .312 -.115 .427 2225 ---- .430B .225A .225A .295 -.111 .406 2230 .212 .408B .212 .214B .279 -.106 2 .385 2235 .201 .386B .199 .203B .263 -.103 4 .366 2240 ---- .367B .187A .187A .248 -.099 .347 2245 ---- .346B .176A .176A .234 -.095 .329 2250 .167 .329B .166A .166A .221 -.091 2 .312 2255 ---- .310B .157A .157A .208 -.087 .295 2260 ---- .294B .147A .147A .196 -.084 .280 2265 ---- .278B .139A .139A .185 -.080 .265 2270 ---- .263B .131A .131A .175 -.075 .250 2275 ---- .250B .124A .124A .165 -.072 .237 2280 ---- .235B .117A .117A .155 -.069 .224 2285 ---- .223B .111A .111A .147 -.065 .212 2290 ---- .211B .105A .105A .138 -.062 .200 2295 ---- .199B .098A .098A .130 -.059 .189 2300 ---- .187B .093A .093A .123 -.055 .178 7 7 2305 ---- .178B .088A .088A .116 -.053 .169 2310 ---- .167B .084A .084A .110 -.049 .159 2315 ---- .158B .079A .079A .103 -.047 .150 2320 ---- .149B .076A .076A .098 -.044 .142 2325 ---- .141B .071A .071A .092 -.042 .134 2350 ---- .105B .055A .055A .070 -.030 .100 2375 ---- .079B .042A .042A .053 -.022 .075 2400 .029 .060B .029 .029 .041 -.016 5 .057 6 2425 ---- ---- .028A .028A .031 -.013 .044 1 17 2450 ---- ---- .023A .023A .024 -.010 .034 2475 ---- ---- .019A .019A .019 -.007 .026 2500 ---- ---- .016A .016A .015 -.006 .021 2 2525 ---- ---- .014A .014A .012 -.005 .017 2550 ---- ---- .012A .012A .010 -.004 .014 2575 ---- ---- .011A .011A .008 -.004 .012 2600 ---- ---- ---- ---- .006 -.004 .010 2625 ---- ---- ---- ---- .005 -.003 .008 2650 ---- ---- ---- ---- .004 -.003 .007 2675 ---- ---- ---- ---- .004 -.002 .006 2700 ---- ---- ---- ---- .003 -.003 .006 2725 ---- ---- ---- ---- .002 -.003 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 8 44 SO2 MAR23 Silver Weekly Friday Option - Week 2 PUT 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .002 UNCH .002 1800 ---- ---- ---- ---- .003 UNCH .003 1825 ---- ---- ---- ---- .004 UNCH .004 1850 ---- ---- ---- ---- .005 -.001 .006 1875 ---- ---- ---- ---- .008 -.001 .009 1900 ---- ---- ---- ---- .011 -.001 .012 1925 .019 .019 .019 .019 .016 -.001 5 .017 1950 ---- .025B ---- .025B .023 UNCH .023 1975 ---- .037B ---- .037B .033 +.001 .032 2000 ---- .054B .042A .042A .047 +.002 .045 8 15 2025 ---- .079B .057A .057A .066 +.004 .062 2050 ---- .115B .077A .115B .093 +.008 .085 2075 ---- .163B .104A .104A .130 +.013 .117 2080 ---- .175B .111A .111A .139 +.015 .124 2085 ---- .187B .116A .116A .148 +.016 .132 2090 ---- .200B .123A .123A .158 +.017 .141 2095 ---- .213B .131A .131A .169 +.019 .150 2100 .150 .228B .139A .228B .180 +.021 472 .159 400 2105 ---- .240B .147A .147A .192 +.023 .169 2110 ---- .257B .156A .156A .205 +.025 .180 2115 ---- .275B .167A .167A .218 +.027 .191 2120 ---- .291B .177A .177A .232 +.029 .203 2125 ---- .311B .188A .188A .247 +.032 .215 2130 ---- .331B .200A .200A .262 +.034 .228 2135 ---- .351B .212A .212A .279 +.037 .242 2140 ---- .371B .225A .225A .296 +.039 .257 2145 ---- .396B .238A .238A .314 +.042 .272 5 5 2150 ---- .418B .253A .253A .333 +.045 .288 6 7 2155 ---- .441B .268A .268A .353 +.048 .305 2 2 2160 ---- .466B .284A .284A .374 +.052 .322 2165 ---- .493B .301A .301A .395 +.054 .341 2170 ---- .520B .319A .319A .418 +.058 .360 2175 ---- .547B .338A .338A .441 +.061 .380 2180 ---- .575B .357A .357A .466 +.065 .401 2185 ---- .605B .378A .605B .491 +.068 .423 2190 ---- .636B .404A .635B .518 +.073 .445 2195 ---- .666B .426A .666B .545 +.076 .469 2200 ---- .701B .450A .700B .573 +.080 .493 2205 ---- .733B .473A .729B .603 +.084 .519 2210 ---- .767B .498A .767B .633 +.088 .545 2215 ---- .804B .523A .804B .664 +.092 .572 2220 ---- .831B .550A .830B .695 +.095 .600 2225 ---- .876B .577A .875B .728 +.100 .628 2230 ---- .902B .604A .901B .762 +.104 .658 2235 ---- .942B .633A .941B .796 +.108 .688 2240 ---- .922B .662A .853B .831 +.112 .719 2245 ---- .961B .692A .861B .867 +.116 .751 2250 ---- 1.068B .724A 1.067B .904 +.120 .784 2255 ---- 1.043B .755A .867B .941 +.124 .817 2260 ---- 1.083B .788A .877B .979 +.127 .852 2265 ---- 1.126B .822A .822A 1.018 +.131 .887 2270 ---- 1.168B .856A .856A 1.057 +.135 .922 2275 ---- 1.276B .891A 1.275B 1.097 +.138 .959 2280 ---- 1.254B ---- ---- 1.138 +.142 .996 2285 ---- 1.297B ---- ---- 1.179 +.146 1.033 2290 ---- 1.340B ---- ---- 1.220 +.149 1.071 2295 ---- 1.384B ---- ---- 1.263 +.153 1.110 2300 ---- 1.497B 1.080A 1.496B 1.305 +.155 1.150 2305 ---- 1.474B ---- ---- 1.348 +.158 1.190 2310 ---- 1.518B ---- ---- 1.392 +.162 1.230 2315 ---- 1.564B 1.269A 1.269A 1.435 +.164 1.271 2320 ---- 1.578B 1.311A 1.311A 1.479 +.166 1.313 2325 ---- 1.724B 1.279A 1.724B 1.524 +.169 1.355 2350 ---- 1.956B 1.494A 1.956B 1.751 +.180 1.571 2375 ---- 2.193B 1.716A 2.193B 1.984 +.188 1.796 2400 ---- 2.436B 1.948A 2.436B 2.221 +.194 2.027 2425 ---- 2.548B 2.180A 2.548B 2.462 +.199 2.263 2450 ---- 2.630B 2.420A 2.630B 2.705 +.202 2.503 2475 ---- ---- 2.660A 2.660A 2.949 +.203 2.746 2500 ---- ---- ---- ---- 3.195 +.205 2.990 2525 ---- ---- ---- ---- 3.442 +.206 3.236 2550 ---- ---- ---- ---- 3.690 +.207 3.483 2575 ---- ---- ---- ---- 3.938 +.208 3.730 2600 ---- ---- ---- ---- 4.186 +.208 3.978 2625 ---- ---- ---- ---- 4.436 +.209 4.227 2650 ---- ---- ---- ---- 4.685 +.209 4.476 2675 ---- ---- ---- ---- 4.934 +.209 4.725 2700 ---- ---- ---- ---- 5.184 +.210 4.974 2725 ---- ---- ---- ---- 5.434 +.210 5.224 TOTAL EST.VOL VOLUME OPEN INT TOTAL 477 21 429 SO3 MAR23 Silver Weekly Friday Option - Week 3 CALL 1675 ---- ---- ---- ---- 5.066 -.211 5.277 1700 ---- ---- ---- ---- 4.816 -.211 5.027 1725 ---- ---- ---- ---- 4.566 -.211 4.777 1750 ---- ---- ---- ---- 4.316 -.211 4.527 1775 ---- ---- ---- ---- 4.067 -.211 4.278 1800 ---- ---- ---- ---- 3.819 -.211 4.030 1825 ---- ---- ---- ---- 3.571 -.211 3.782 1850 ---- ---- ---- ---- 3.325 -.210 3.535 1875 ---- ---- ---- ---- 3.080 -.210 3.290 1900 ---- ---- ---- ---- 2.837 -.209 3.046 1925 ---- ---- 2.380A 2.380A 2.596 -.208 2.804 1950 ---- 2.648B 2.145A 2.145A 2.358 -.207 2.565 1975 ---- 2.410B 1.915A 1.915A 2.125 -.204 2.329 2000 ---- 2.175B 1.694A 1.694A 1.897 -.201 2.098 2025 ---- 1.946B 1.479A 1.479A 1.676 -.197 1.873 2050 ---- 1.726B 1.279A 1.279A 1.464 -.192 1.656 2075 ---- 1.513B 1.091A 1.091A 1.263 -.185 1.448 2085 ---- ---- 1.089A 1.089A 1.187 -.181 1.368 2090 ---- ---- 1.053A 1.053A 1.149 -.180 1.329 2095 ---- ---- .950A .950A 1.112 -.178 1.290 2100 ---- 1.310B .917A .917A 1.076 -.176 1.252 2105 ---- ---- .887A .887A 1.040 -.175 1.215 2110 ---- ---- .853A .853A 1.005 -.172 1.177 2115 ---- ---- .822A .822A .971 -.170 1.141 2120 ---- ---- .791A .791A .937 -.168 1.105 2125 ---- 1.121B .761A .761A .904 -.166 1.070 2130 ---- ---- .732A .732A .872 -.163 1.035 2135 ---- ---- .704A .704A .840 -.161 1.001 2140 ---- ---- .678A .678A .809 -.158 .967 2145 ---- ---- .651A .651A .779 -.155 .934 2150 .633 .947B .624A .644B .750 -.152 1 .902 1 1 2155 ---- ---- .600A .600A .721 -.150 .871 2160 ---- ---- .575A .575A .693 -.147 .840 2165 ---- ---- .549A .549A .666 -.144 .810 2170 ---- ---- .527A .527A .639 -.141 .780 2175 ---- .791B .503A .503A .614 -.137 .751 2180 ---- .762B .483A .483A .589 -.134 .723 2185 ---- .733B .462A .462A .565 -.131 .696 2190 ---- .705B .442A .442A .541 -.128 .669 2195 ---- .678B .422A .422A .518 -.125 .643 2200 ---- .653B .403A .403A .497 -.121 .618 6 6 2205 ---- .627B .385A .385A .475 -.119 .594 2210 ---- .602B .369A .369A .455 -.115 .570 2215 ---- .579B .351A .351A .435 -.112 .547 1 1 2220 ---- .555B .336A .336A .416 -.109 .525 2225 ---- .532B .320A .320A .398 -.105 .503 2230 ---- .510B .306A .306A .380 -.102 .482 2235 ---- .489B .291A .291A .363 -.099 .462 2240 ---- .468B .278A .278A .347 -.095 .442 2245 ---- .448B .263A .263A .331 -.092 .423 2250 ---- .429B .251A .251A .316 -.089 .405 2255 ---- .410B .239A .239A .302 -.086 .388 2260 ---- .392B .227A .227A .288 -.083 .371 2265 ---- .375B .216A .216A .275 -.079 .354 2270 ---- .358B .206A .206A .262 -.077 .339 2275 ---- .342B .196A .196A .250 -.074 .324 2280 ---- .325B .189A .189A .238 -.071 .309 10 10 2285 ---- .311B .179A .179A .227 -.068 .295 2290 ---- ---- ---- .170A .216 ---- ---- 2295 ---- ---- ---- .163A .206 ---- ---- 2300 .170 .273B .155A .179B .196 -.061 1 .257 2305 ---- ---- ---- .147A .187 ---- ---- 2325 ---- .215B .122A .122A .154 -.049 .203 2350 ---- .169B .096A .096A .122 -.039 .161 2375 ---- .134B .077A .077A .096 -.031 .127 2400 ---- .105B .062A .062A .076 -.025 .101 2425 .061 .083B .050A .050A .061 -.019 15 .080 2450 ---- ---- .041A .041A .049 -.016 .065 2475 ---- ---- .035A .035A .040 -.013 .053 2500 ---- ---- .029A .029A .033 -.010 .043 2525 ---- ---- .025A .025A .027 -.009 .036 2550 ---- ---- .021A .021A .023 -.007 .030 2575 ---- ---- .018A .018A .019 -.006 .025 2600 ---- ---- .016A .016A .016 -.005 .021 2625 ---- ---- .014A .014A .014 -.004 .018 2650 ---- ---- .013A .013A .012 -.003 .015 2675 ---- ---- .011A .011A .010 -.003 .013 2700 ---- ---- ---- .014A .009 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 18 18 SO3 MAR23 Silver Weekly Friday Option - Week 3 PUT 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .002 UNCH .002 1725 ---- ---- ---- ---- .003 UNCH .003 1750 ---- ---- ---- ---- .004 UNCH .004 1775 ---- ---- ---- ---- .005 -.001 .006 1800 ---- ---- ---- ---- .007 -.001 .008 1825 ---- ---- ---- ---- .010 UNCH .010 1850 ---- ---- ---- ---- .014 UNCH .014 1875 ---- ---- ---- ---- .019 +.001 .018 1900 ---- .029B ---- .029B .026 +.001 .025 1925 ---- .039B ---- .039B .035 +.002 .033 1950 ---- .054B ---- .054B .047 +.004 .043 1975 ---- .074B .055A .055A .063 +.006 .057 2000 ---- .101B .072A .072A .085 +.009 .076 2025 ---- .136B .094A .136B .114 +.014 .100 2050 ---- .184B .122A .122A .151 +.018 .133 2075 ---- .243B .158A .158A .200 +.025 .175 2085 ---- .271B .176A .176A .223 +.029 .194 2090 ---- .285B .186A .186A .235 +.030 .205 2095 ---- .300B .196A .196A .248 +.032 .216 2100 ---- .318B .206A .206A .262 +.034 400 .228 2105 ---- .333B .217A .217A .276 +.036 .240 2110 ---- .352B .229A .352B .291 +.038 .253 2115 ---- .371B .241A .371B .307 +.041 .266 2120 ---- .390B .254A .390B .323 +.043 .280 2125 .400 .410B .267A .399A .340 +.046 5 .294 2130 ---- .430B .280A .430B .357 +.047 .310 2135 ---- .452B .295A .452B .375 +.050 .325 2140 ---- .472B .310A .472B .394 +.052 .342 2145 ---- .497B .327A .497B .414 +.055 .359 2150 ---- .520B .343A .520B .434 +.058 .376 2155 ---- .545B .361A .545B .456 +.061 .395 2160 ---- .567B .379A .567B .478 +.064 .414 2165 ---- .595B .398A .595B .500 +.066 .434 2170 ---- .621B .417A .619B .524 +.070 .454 2175 ---- .649B .437A .649B .548 +.073 .475 2180 ---- .677B .459A .677B .573 +.076 .497 2185 ---- .706B .480A .706B .598 +.079 .519 2190 ---- .735B .503A .735B .625 +.082 .543 2195 ---- .765B .526A .765B .652 +.085 .567 2200 ---- .797B .550A .797B .680 +.089 .591 2205 ---- .827B .574A .826B .709 +.092 .617 2210 ---- .861B .600A .860B .738 +.095 .643 2215 ---- .895B .626A .894B .768 +.098 .670 2220 ---- .926B .652A .925B .799 +.102 .697 2225 ---- .963B .680A .963B .831 +.106 .725 2230 ---- .997B .708A .997B .863 +.109 .754 2235 ---- 1.032B .737A 1.031B .896 +.112 .784 2240 ---- 1.069B .766A 1.068B .929 +.115 .814 2245 ---- 1.029B .796A 1.026B .964 +.119 .845 2250 ---- 1.147B .827A 1.146B .998 +.121 .877 2255 ---- 1.107B .858A .858A 1.034 +.125 .909 2260 ---- 1.147B ---- 1.065B 1.070 +.128 .942 2265 ---- 1.187B ---- 1.064B 1.107 +.131 .976 2270 ---- 1.228B ---- 1.072B 1.144 +.134 1.010 2275 ---- 1.344B .989A 1.344B 1.181 +.136 1.045 2280 ---- 1.310B ---- ---- 1.220 +.140 1.080 2285 ---- 1.351B ---- ---- 1.258 +.142 1.116 2290 ---- ---- ---- 1.238A 1.298 ---- ---- 2295 ---- ---- ---- 1.273A 1.338 ---- ---- 2300 ---- 1.551B 1.168A 1.551B 1.378 +.150 1.228 2305 ---- ---- ---- 1.347A 1.418 ---- ---- 2325 ---- 1.771B 1.358A 1.770B 1.585 +.162 1.423 2350 ---- 1.996B 1.560A 1.996B 1.802 +.172 1.630 2375 ---- 2.225B 1.774A 2.225B 2.026 +.180 1.846 2400 ---- 2.460B 1.995A 2.460B 2.255 +.186 2.069 2425 ---- 2.700B 2.222A 2.700B 2.490 +.192 2.298 2450 ---- 2.940B 2.454A 2.940B 2.728 +.196 2.532 2475 ---- 3.132B 2.690A 3.132B 2.968 +.198 2.770 2500 ---- 3.224B 2.930A 3.224B 3.211 +.201 3.010 2525 ---- 3.282B 3.170A 3.282B 3.455 +.203 3.252 2550 ---- ---- ---- ---- 3.700 +.204 3.496 2575 ---- ---- ---- ---- 3.947 +.206 3.741 2600 ---- ---- ---- ---- 4.194 +.207 3.987 2625 ---- ---- ---- ---- 4.441 +.207 4.234 2650 ---- ---- ---- ---- 4.689 +.207 4.482 2675 ---- ---- ---- ---- 4.938 +.209 4.729 2700 ---- ---- ---- ---- 5.187 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 405 SO4 FEB23 Silver Weekly Friday Option - Week 4 CALL 1675 ---- ---- ---- ---- 5.067 -.210 5.277 1700 ---- ---- ---- ---- 4.817 -.210 5.027 1725 ---- ---- ---- ---- 4.567 -.210 4.777 1750 ---- ---- ---- ---- 4.317 -.210 4.527 1775 ---- ---- ---- ---- 4.067 -.210 4.277 1800 ---- ---- ---- ---- 3.817 -.210 4.027 1825 ---- ---- ---- ---- 3.567 -.210 3.777 1850 ---- ---- ---- ---- 3.317 -.210 3.527 1875 ---- ---- ---- ---- 3.067 -.210 3.277 1900 ---- ---- ---- ---- 2.817 -.210 3.027 1925 ---- ---- ---- ---- 2.567 -.211 2.778 1950 ---- ---- ---- ---- 2.317 -.211 2.528 1975 ---- ---- ---- ---- 2.067 -.211 2.278 2000 ---- ---- ---- ---- 1.817 -.211 2.028 2025 ---- ---- ---- ---- 1.569 -.210 1.779 2050 ---- ---- ---- ---- 1.321 -.210 1.531 2075 ---- ---- .855A .855A 1.075 -.210 1.285 2080 ---- ---- ---- ---- 1.026 -.211 1.237 2085 ---- ---- ---- ---- .978 -.210 1.188 2090 ---- ---- ---- ---- .930 -.210 1.140 2095 ---- ---- ---- ---- .882 -.210 1.092 2100 ---- 1.084B .624A .624A .834 -.211 1.045 3 3 2105 ---- ---- .637A .637A .786 -.211 .997 2110 ---- ---- .595A .595A .740 -.210 .950 2115 ---- ---- .551A .551A .693 -.211 .904 2 2120 ---- ---- .511A .511A .647 -.211 .858 3 6 2125 ---- .891B .411A .411A .602 -.210 .812 2130 ---- ---- .433A .433A .558 -.209 .767 56 56 2135 ---- ---- .395A .395A .515 -.208 .723 2140 ---- ---- .297A .297A .472 -.207 .679 2145 ---- .653B .267A .267A .431 -.205 .636 2150 .265 .661B .235A .265B .392 -.202 2 .594 68 56 2155 .338 .561B .207A .207A .354 -.199 1 .553 2160 .190 .517B .183A .209B .318 -.195 10 .513 3 6 2165 ---- ---- .158A .158A .284 -.190 .474 6 2170 ---- ---- .137A .137A .252 -.185 .437 9 13 2175 .213 .447B .114 .130B .223 -.178 3 .401 2180 .200 .200 .101A .101A .195 -.171 6 .366 2 2185 ---- .346B .086A .086A .171 -.162 .333 4 2190 ---- .336B .073A .073A .148 -.154 5 .302 16 18 2195 ---- .302B .063A .063A .128 -.144 .272 2200 .215 .273B .055A .058 .110 -.135 20 .245 4 12 2205 ---- .243B .047A .047A .095 -.124 .219 2210 .092 .216B .038 .040B .081 -.114 9 .195 3 2215 ---- .191B .035A .035A .070 -.103 .173 6 2220 ---- .168B .030A .030A .060 -.094 .154 2225 .111 .147B .027A .027A .051 -.085 58 .136 109 2230 .051 .128B .024A .024A .044 -.076 1 .120 1 1 2235 ---- .111B .021A .021A .038 -.067 .105 7 2240 ---- .096B .017A .017A .032 -.060 .092 1 3 2245 ---- .084B .016A .016A .028 -.053 .081 1 2250 .040 .073B .015A .073B .024 -.047 2 .071 20 215 2255 ---- .063B .014A .014A .021 -.041 .062 6 2260 .011 .011 .011 .011 .018 -.037 2 .055 2 1 2265 ---- ---- .012A .012A .016 -.032 .048 3 2270 ---- ---- .011A .011A .014 -.028 .042 1 2275 ---- ---- .010A .010A .012 -.025 .037 2280 ---- ---- .010A .010A .010 -.023 .033 2285 .016 .016 .009A .009A .009 -.020 1 .029 118 2290 ---- ---- .008A .008A .008 -.018 .026 5 2295 ---- ---- .008A .008A .007 -.016 .023 2300 ---- ---- .008A .008A .006 -.014 .020 10 71 2305 ---- ---- .007A .007A .006 -.012 .018 2310 ---- ---- .007A .007A .005 -.011 .016 2315 ---- ---- .006A .006A .004 -.011 .015 2320 ---- ---- .006A .006A .004 -.009 .013 3 3 2325 ---- ---- .006A .006A .003 -.009 .012 5 2330 .003 .004 .003 .004 .003 -.008 7 .011 1 37 2335 ---- ---- .005A .005A .003 -.007 .010 2340 ---- ---- .005A .005A .002 -.007 .009 2345 ---- ---- .005A .005A .002 -.006 .008 2350 ---- ---- .004A .004A .002 -.005 .007 12 11 2355 ---- ---- .004A .004A .002 -.005 .007 42 2360 ---- ---- .004A .004A .002 -.004 .006 21 2365 ---- ---- .004A .004A .001 -.005 .006 2 2 2370 ---- ---- .004A .004A .001 -.004 .005 80 2375 ---- ---- .004A .004A .001 -.004 .005 2 6 2380 ---- ---- ---- ---- .001 -.003 .004 2385 ---- ---- .003A .003A .001 -.003 .004 2 2390 ---- ---- .003A .003A .001 -.003 .004 3 2395 ---- ---- ---- ---- .001 -.002 .003 3 2400 ---- ---- ---- ---- .001 -.002 .003 4 2405 ---- ---- ---- ---- .001 -.002 .003 2410 ---- ---- ---- ---- .001 -.002 .003 4 2415 ---- ---- ---- ---- .001 -.001 .002 2420 ---- ---- ---- ---- .001 -.001 .002 13 2425 ---- ---- ---- ---- .001 -.001 .002 8 2430 ---- ---- ---- ---- .001 -.001 .002 2435 ---- ---- ---- ---- .001 -.001 .002 6 2440 ---- ---- ---- ---- .001 -.001 .002 2445 ---- ---- ---- ---- .001 -.001 .002 2450 ---- ---- ---- ---- .001 -.001 .002 2 2455 ---- ---- ---- ---- .001 UNCH .001 2460 ---- ---- ---- ---- .001 UNCH .001 2465 ---- ---- ---- ---- .001 UNCH .001 2470 ---- ---- ---- ---- .001 UNCH .001 2475 ---- ---- ---- ---- .001 UNCH .001 1 2480 ---- ---- ---- ---- .001 UNCH .001 2485 ---- ---- ---- ---- .001 UNCH .001 2490 ---- ---- ---- ---- .001 UNCH .001 6 2495 ---- ---- ---- ---- .001 UNCH .001 2500 ---- ---- ---- ---- .001 UNCH .001 3 8 2505 ---- ---- ---- ---- .001 UNCH .001 2525 ---- ---- ---- ---- .001 UNCH .001 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 127 219 1039 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 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 5 2000 ---- ---- ---- ---- .001 UNCH .001 1 1 2025 ---- ---- ---- ---- .003 +.001 .002 2 2050 .005 .005 .005 .005 .005 +.001 2 .004 1 1 2075 .008 .012B .008 .012B .009 UNCH 1 .009 25 31 2080 ---- .014B .009A .009A .010 UNCH .010 2085 ---- .017B .010A .010A .012 UNCH .012 2090 ---- .020B .012A .020B .014 +.001 .013 2095 ---- .024B .013A .024B .016 UNCH .016 2100 .020 .029B .015A .029B .018 UNCH 3 .018 4 14 2105 ---- .034B .017A .034B .020 -.001 .021 2110 ---- .040B .019A .040B .024 UNCH .024 1 1 2115 ---- .047B .021A .047B .027 UNCH .027 6 3 2120 ---- .055B .023A .055B .031 UNCH .031 6 1 2125 ---- .064B .027A .064B .036 +.001 .035 2130 ---- .076B .030A .076B .042 +.002 .040 1 1 2135 ---- .087B .034A .087B .049 +.003 .046 3 10 2140 ---- .102B .037A .102B .056 +.004 .052 5 2145 ---- .118B .041A .118B .065 +.006 .059 3 2150 .080 .138B .047A .121A .076 +.009 64 .067 90 90 2155 ---- .160B .053A .160B .088 +.012 .076 2160 .090 .184B .059A .184B .102 +.016 3 .086 1 4 2165 ---- .211B .067A .211B .118 +.021 .097 2170 .096 .241B .076A .093A .136 +.026 8 .110 13 9 2175 .110 .273B .086 .159A .157 +.033 12 .124 7 8 2180 .177 .300B .097A .300B .179 +.040 9 .139 1 3 2185 ---- .331B .111A .330B .205 +.049 .156 2 2190 ---- .365B .126A .364B .232 +.057 5 .175 6 2195 ---- .403B .143A .402B .262 +.067 .195 2200 .217 .460B .162A .459B .294 +.076 1 .218 6 2205 ---- .487B .183A .486B .329 +.087 .242 2210 ---- .530B .206A .529B .365 +.097 .268 2215 ---- .574B .231A .573B .404 +.108 .296 2 2220 ---- .554B .258A .407B .444 +.117 .327 2 1 2225 .659 .684B .287A .623A .485 +.126 3 .359 17 2230 ---- .588B .318A .318A .528 +.136 .392 2235 ---- .583B .351A .351A .572 +.144 .428 4 2240 ---- .592B .443A .443A .616 +.151 .465 2245 ---- .590B .479A .479A .662 +.158 .504 2250 .617 .921B .462A .921B .708 +.164 5 .544 20 2255 ---- .640B .555A .555A .755 +.170 .585 2260 ---- .633B .596A .596A .802 +.175 .627 2265 ---- ---- .638A .638A .850 +.179 .671 2270 ---- ---- .682A .682A .898 +.183 .715 2275 ---- .985B .672A .985B .946 +.186 .760 2 2280 ---- ---- ---- ---- .994 +.189 .805 2 2285 ---- ---- ---- ---- 1.043 +.191 .852 15 2290 ---- ---- ---- ---- 1.092 +.194 .898 2 2295 ---- ---- ---- ---- 1.141 +.195 .946 2300 .962 1.089B .903A .903A 1.190 +.197 1 .993 1 2305 ---- ---- ---- ---- 1.240 +.199 1.041 2310 ---- ---- ---- ---- 1.289 +.200 1.089 2315 ---- ---- ---- ---- 1.338 +.201 1.137 2320 ---- ---- ---- ---- 1.388 +.202 1.186 2325 ---- ---- ---- ---- 1.437 +.203 1.234 2330 ---- ---- ---- ---- 1.487 +.204 1.283 2335 ---- ---- ---- ---- 1.537 +.205 1.332 2340 ---- ---- ---- ---- 1.586 +.205 1.381 2345 ---- ---- ---- ---- 1.636 +.205 1.431 2350 ---- ---- ---- ---- 1.686 +.206 1.480 2355 ---- ---- ---- ---- 1.736 +.207 1.529 2360 ---- ---- ---- ---- 1.786 +.207 1.579 2365 ---- ---- ---- ---- 1.835 +.207 1.628 2370 ---- ---- ---- ---- 1.885 +.207 1.678 2375 ---- ---- ---- ---- 1.935 +.208 1.727 2380 ---- ---- ---- ---- 1.985 +.208 1.777 2385 ---- ---- ---- ---- 2.035 +.209 1.826 2390 ---- ---- ---- ---- 2.085 +.209 1.876 2395 ---- ---- ---- ---- 2.135 +.209 1.926 2400 ---- ---- ---- ---- 2.185 +.209 1.976 2405 ---- ---- ---- ---- 2.235 +.210 2.025 2410 ---- ---- ---- ---- 2.285 +.210 2.075 2415 ---- ---- ---- ---- 2.335 +.210 2.125 2420 ---- ---- ---- ---- 2.385 +.210 2.175 2425 ---- ---- ---- ---- 2.435 +.210 2.225 2430 ---- ---- ---- ---- 2.485 +.211 2.274 2435 ---- ---- ---- ---- 2.535 +.211 2.324 2440 ---- ---- ---- ---- 2.585 +.211 2.374 2445 ---- ---- ---- ---- 2.635 +.211 2.424 2450 ---- ---- ---- ---- 2.685 +.211 2.474 2455 ---- ---- ---- ---- 2.735 +.211 2.524 2460 ---- ---- ---- ---- 2.785 +.211 2.574 2465 ---- ---- ---- ---- 2.835 +.211 2.624 2470 ---- ---- ---- ---- 2.885 +.211 2.674 2475 ---- ---- ---- ---- 2.935 +.211 2.724 2480 ---- ---- ---- ---- 2.985 +.212 2.773 2485 ---- ---- ---- ---- 3.035 +.212 2.823 2490 ---- ---- ---- ---- 3.085 +.212 2.873 2495 ---- ---- ---- ---- 3.135 +.212 2.923 2500 ---- ---- ---- ---- 3.185 +.212 2.973 2505 ---- ---- ---- ---- 3.235 +.212 3.023 2525 ---- ---- ---- ---- 3.435 +.212 3.223 2550 ---- ---- ---- ---- 3.685 +.212 3.473 2575 ---- ---- ---- ---- 3.935 +.212 3.723 2600 ---- ---- ---- ---- 4.185 +.212 3.973 2625 ---- ---- ---- ---- 4.435 +.212 4.223 2650 ---- ---- ---- ---- 4.685 +.212 4.473 2675 ---- ---- ---- ---- 4.935 +.212 4.723 2700 ---- ---- ---- ---- 5.185 +.212 4.973 2725 ---- ---- ---- ---- 5.435 +.212 5.223 2750 ---- ---- ---- ---- 5.685 +.212 5.473 2775 ---- ---- ---- ---- 5.935 +.212 5.723 2800 ---- ---- ---- ---- 6.185 +.212 5.973 2825 ---- ---- ---- ---- 6.435 +.212 6.223 2850 ---- ---- ---- ---- 6.685 +.212 6.473 2875 ---- ---- ---- ---- 6.935 +.212 6.723 2900 ---- ---- ---- ---- 7.185 +.212 6.973 TOTAL EST.VOL VOLUME OPEN INT TOTAL 117 162 272 W1S MAR23 Silver Weekly Wednesday Option - Week 1 CALL 1675 ---- ---- ---- ---- 5.066 -.211 5.277 1700 ---- ---- ---- ---- 4.816 -.211 5.027 1725 ---- ---- ---- ---- 4.566 -.211 4.777 1750 ---- ---- ---- ---- 4.316 -.211 4.527 1775 ---- ---- ---- ---- 4.066 -.211 4.277 1800 ---- ---- ---- ---- 3.816 -.211 4.027 1825 ---- ---- ---- ---- 3.566 -.211 3.777 1850 ---- ---- ---- ---- 3.316 -.211 3.527 1875 ---- ---- ---- ---- 3.066 -.211 3.277 1900 ---- ---- ---- ---- 2.816 -.211 3.027 1925 ---- ---- ---- ---- 2.567 -.211 2.778 1950 ---- ---- ---- ---- 2.318 -.211 2.529 1975 ---- ---- ---- ---- 2.070 -.211 2.281 2000 ---- ---- ---- ---- 1.823 -.212 2.035 2025 ---- ---- 1.360A 1.360A 1.579 -.211 1.790 2050 ---- ---- 1.124A 1.124A 1.338 -.210 1.548 2075 ---- 1.392B .899A .899A 1.103 -.207 1.310 2080 ---- ---- .928A .928A 1.057 -.207 1.264 2085 ---- ---- .885A .885A 1.011 -.206 1.217 2090 ---- ---- .843A .843A .966 -.205 1.171 2095 ---- ---- .802A .802A .921 -.205 1.126 2100 ---- 1.156B .687A .687A .877 -.204 1.081 2105 ---- ---- .723A .723A .834 -.202 1.036 2110 ---- ---- .685A .685A .791 -.201 .992 2115 ---- ---- .648A .648A .749 -.199 .948 2120 ---- ---- .614A .614A .708 -.197 .905 2125 ---- .930B .499A .499A .668 -.195 .863 2130 ---- ---- .463A .463A .628 -.193 .821 1 2135 ---- ---- .436A .436A .590 -.190 .780 2140 ---- ---- .404A .404A .553 -.187 .740 2145 ---- ---- .370A .370A .517 -.184 .701 2150 ---- .720B .343A .343A .482 -.180 .662 2155 ---- ---- .315A .315A .449 -.176 .625 2160 ---- ---- .290A .290A .417 -.172 .589 2165 ---- ---- .267A .267A .386 -.168 .554 2170 ---- .523B .244A .244A .357 -.162 .519 2175 ---- .531B .223A .223A .329 -.158 .487 2180 ---- .493B .204A .204A .303 -.152 .455 2185 ---- .460B .185A .185A .278 -.146 .424 2190 .392 .421B .168A .253B .255 -.140 2 .395 2195 ---- .400B .153A .153A .233 -.135 .368 50 2200 ---- .371B .137A .137A .213 -.128 .341 2205 ---- .344B .125A .125A .194 -.122 .316 2210 ---- .317B .113A .113A .177 -.115 .292 2215 ---- .292B .103A .103A .161 -.109 .270 2220 ---- .269B .094A .094A .146 -.103 .249 2225 ---- .246B .086A .086A .133 -.096 1 .229 100 100 2230 ---- .225B .078A .078A .121 -.090 .211 2235 ---- .206B .070A .070A .109 -.084 .193 2240 ---- .188B .064A .064A .099 -.078 .177 2245 ---- .171B .059A .059A .090 -.072 .162 2250 ---- .156B .054A .054A .082 -.067 .149 1 1 2255 ---- .141B .050A .050A .074 -.062 .136 2260 ---- .130B .045A .045A .067 -.057 .124 2265 ---- .118B .041A .041A .061 -.053 .114 2270 ---- .107B .038A .038A .055 -.049 .104 2275 ---- .097B .035A .035A .050 -.045 .095 2280 ---- .088B .033A .033A .046 -.040 .086 2285 ---- .080B .030A .030A .042 -.037 .079 2290 ---- .073B .028A .028A .038 -.034 .072 2295 ---- ---- .025A .025A .035 -.031 .066 2300 ---- ---- .024A .024A .032 -.028 .060 2 2305 ---- ---- .022A .022A .029 -.026 .055 2310 ---- ---- .020A .020A .027 -.024 .051 2315 ---- ---- .019A .019A .025 -.021 .046 7 2320 ---- ---- .018A .018A .023 -.020 .043 2325 ---- ---- .017A .017A .021 -.018 .039 2330 ---- ---- .016A .016A .019 -.017 .036 2335 ---- ---- .015A .015A .018 -.015 .033 2340 ---- ---- .014A .014A .016 -.015 .031 2345 ---- ---- .014A .014A .015 -.013 .028 50 2350 ---- ---- .013A .013A .014 -.012 .026 2355 ---- ---- .012A .012A .013 -.011 .024 2360 ---- ---- .012A .012A .012 -.011 .023 1 1 2365 .020 .020 .011A .011A .011 -.010 5 .021 2370 .016 .016 .011A .011A .011 -.008 5 .019 2375 ---- ---- .010A .010A .010 -.008 .018 2380 ---- ---- .010A .010A .009 -.008 .017 2385 ---- ---- .010A .010A .009 -.007 .016 2390 ---- ---- .009A .009A .008 -.007 .015 2395 ---- ---- .009A .009A .008 -.006 .014 2400 ---- ---- .009A .009A .007 -.006 .013 2405 ---- ---- .008A .008A .007 -.005 .012 2410 ---- ---- .008A .008A .006 -.005 .011 2 2415 ---- ---- .008A .008A .006 -.004 .010 2420 ---- ---- .008A .008A .006 -.004 .010 2425 ---- ---- .007A .007A .005 -.004 .009 2430 ---- ---- .007A .007A .005 -.004 .009 2435 ---- ---- .007A .007A .005 -.003 .008 2440 ---- ---- .007A .007A .005 -.003 .008 2445 ---- ---- ---- ---- .004 -.003 .007 2450 ---- ---- ---- ---- .004 -.003 .007 2455 ---- ---- ---- ---- .004 -.002 .006 2460 ---- ---- ---- ---- .004 -.002 .006 2465 ---- ---- ---- ---- .003 -.003 .006 2470 ---- ---- ---- ---- .003 -.002 .005 2475 ---- ---- ---- ---- .003 -.002 .005 2480 ---- ---- ---- ---- .003 -.002 .005 2500 ---- ---- ---- ---- .002 -.002 .004 2525 ---- ---- ---- ---- .002 -.001 .003 2550 ---- ---- ---- ---- .002 UNCH .002 2575 ---- ---- ---- ---- .001 -.001 .002 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 103 213 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 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .002 UNCH .002 1950 ---- ---- ---- ---- .003 -.001 .004 1975 ---- ---- ---- ---- .005 -.001 .006 2000 ---- ---- ---- ---- .009 UNCH .009 1 2025 ---- .017B ---- .017B .014 UNCH .014 2050 ---- .030B ---- .030B .023 +.001 .022 2 2075 ---- .052B .031A .052B .037 +.003 .034 2080 ---- .058B .034A .058B .041 +.003 .038 2085 ---- .064B .036A .064B .046 +.005 3 .041 2090 ---- .071B .040A .071B .050 +.005 .045 2095 ---- .079B .043A .079B .056 +.006 .050 2100 ---- .088B .047A .088B .062 +.007 .055 2 2105 ---- .098B .051A .098B .068 +.008 .060 2110 ---- .109B .055A .109B .076 +.010 .066 2115 ---- .121B .060A .121B .084 +.012 .072 2120 ---- .135B .066A .135B .092 +.013 1 .079 2125 ---- .149B .072A .149B .102 +.016 .086 2130 ---- .163B .078A .163B .113 +.018 .095 2135 ---- .181B .086A .181B .124 +.020 3 .104 2140 ---- .199B .093A .199B .137 +.023 .114 2145 ---- .218B .102A .218B .151 +.027 .124 2150 ---- .241B .111A .241B .166 +.030 .136 1 2155 ---- .263B .121A .263B .183 +.035 .148 2160 ---- .287B .133A .287B .201 +.039 .162 2165 ---- .315B .145A .315B .220 +.043 .177 2170 ---- .341B .158A .341B .241 +.048 .193 2175 ---- .370B .175A .370B .263 +.053 .210 2180 ---- .398B .190A .397B .287 +.059 .228 2185 ---- .428B .208A .427B .312 +.064 .248 2190 ---- .465B .226A .465B .339 +.071 .268 2195 ---- .496B .246A .495B .367 +.076 .291 2200 ---- .536B .267A .536B .397 +.083 .314 3 2205 ---- .566B .289A .565B .428 +.089 .339 2210 ---- .606B .313A .605B .461 +.096 .365 2215 ---- .642B .338A .641B .495 +.102 .393 2220 ---- .682B .364A .681B .530 +.108 .422 2225 ---- .737B .392A .736B .567 +.115 .452 2230 ---- .707B .420A .566B .604 +.121 .483 2235 ---- .751B .453A .538B .643 +.127 .516 2240 ---- .796B .484A .484A .683 +.133 .550 2245 ---- .840B .517A .517A .723 +.138 .585 2250 ---- .957B .550A .956B .765 +.144 .621 2255 ---- .898B ---- ---- .807 +.148 .659 2260 ---- .906B ---- ---- .850 +.153 .697 17 2265 ---- .934B .735A .735A .894 +.158 .736 2270 ---- .928B .772A .772A .939 +.163 .776 2275 ---- 1.188B .740A 1.188B .984 +.167 .817 2280 ---- .934B .849A .849A 1.029 +.170 .859 2285 ---- .963B .889A .889A 1.075 +.174 .901 2290 ---- .979B .928A .928A 1.121 +.177 .944 2295 ---- ---- .968A .968A 1.168 +.180 .988 2300 ---- 1.428B .951A 1.428B 1.215 +.182 1.033 2305 ---- ---- 1.053A 1.053A 1.262 +.185 1.077 2310 ---- ---- 1.092A 1.092A 1.310 +.187 1.123 2315 ---- ---- ---- ---- 1.358 +.189 1.169 2320 ---- ---- ---- ---- 1.406 +.191 1.215 2325 ---- 1.514B 1.176A 1.514B 1.454 +.193 1.261 2330 ---- ---- ---- ---- 1.502 +.194 1.308 2335 ---- ---- ---- ---- 1.551 +.196 1.355 2340 ---- ---- ---- ---- 1.599 +.196 1.403 2345 ---- ---- ---- ---- 1.648 +.198 1.450 2350 ---- 1.592B 1.410A 1.592B 1.697 +.199 1.498 2355 ---- ---- ---- ---- 1.746 +.200 1.546 2360 ---- ---- ---- ---- 1.795 +.201 1.594 2365 ---- ---- ---- ---- 1.844 +.201 1.643 2370 ---- ---- ---- ---- 1.894 +.203 1.691 2375 ---- ---- ---- ---- 1.943 +.203 1.740 2380 ---- ---- ---- ---- 1.992 +.203 1.789 2385 ---- ---- ---- ---- 2.042 +.205 1.837 2390 ---- ---- ---- ---- 2.091 +.205 1.886 2395 ---- ---- ---- ---- 2.140 +.205 1.935 2400 ---- ---- ---- ---- 2.190 +.206 1.984 2405 ---- ---- ---- ---- 2.240 +.207 2.033 2410 ---- ---- ---- ---- 2.289 +.206 2.083 2415 ---- ---- ---- ---- 2.339 +.207 2.132 2420 ---- ---- ---- ---- 2.388 +.207 2.181 2425 ---- ---- ---- ---- 2.438 +.207 2.231 2430 ---- ---- ---- ---- 2.488 +.208 2.280 2435 ---- ---- ---- ---- 2.537 +.208 2.329 2440 ---- ---- ---- ---- 2.587 +.208 2.379 2445 ---- ---- ---- ---- 2.637 +.208 2.429 2450 ---- ---- ---- ---- 2.687 +.209 2.478 2455 ---- ---- ---- ---- 2.737 +.209 2.528 2460 ---- ---- ---- ---- 2.786 +.209 2.577 2465 ---- ---- ---- ---- 2.836 +.209 2.627 2470 ---- ---- ---- ---- 2.886 +.209 2.677 2475 ---- ---- ---- ---- 2.936 +.210 2.726 2480 ---- ---- ---- ---- 2.986 +.210 2.776 2500 ---- ---- ---- ---- 3.185 +.210 2.975 2525 ---- ---- ---- ---- 3.435 +.211 3.224 2550 ---- ---- ---- ---- 3.684 +.210 3.474 2575 ---- ---- ---- ---- 3.934 +.211 3.723 2600 ---- ---- ---- ---- 4.184 +.211 3.973 2625 ---- ---- ---- ---- 4.434 +.211 4.223 2650 ---- ---- ---- ---- 4.684 +.211 4.473 2675 ---- ---- ---- ---- 4.934 +.211 4.723 2700 ---- ---- ---- ---- 5.184 +.211 4.973 2725 ---- ---- ---- ---- 5.434 +.211 5.223 2750 ---- ---- ---- ---- 5.684 +.211 5.473 2775 ---- ---- ---- ---- 5.934 +.211 5.723 2800 ---- ---- ---- ---- 6.184 +.211 5.973 2825 ---- ---- ---- ---- 6.434 +.211 6.223 2850 ---- ---- ---- ---- 6.684 +.211 6.473 2875 ---- ---- ---- ---- 6.934 +.211 6.723 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 26 W2S MAR23 Silver Weekly Wednesday Option - Week 2 CALL 1675 ---- ---- ---- ---- 5.066 -.211 5.277 1700 ---- ---- ---- ---- 4.816 -.211 5.027 1725 ---- ---- ---- ---- 4.566 -.211 4.777 1750 ---- ---- ---- ---- 4.316 -.211 4.527 1775 ---- ---- ---- ---- 4.066 -.211 4.277 1800 ---- ---- ---- ---- 3.816 -.211 4.027 1825 ---- ---- ---- ---- 3.567 -.210 3.777 1850 ---- ---- ---- ---- 3.317 -.211 3.528 1875 ---- ---- ---- ---- 3.069 -.210 3.279 1900 ---- ---- ---- ---- 2.821 -.210 3.031 1925 ---- ---- ---- ---- 2.574 -.210 2.784 1950 ---- ---- ---- ---- 2.329 -.209 2.538 1975 ---- ---- 1.868A 1.868A 2.086 -.209 2.295 2000 ---- 2.068B 1.632A 1.632A 1.845 -.209 2.054 2025 ---- 1.898B 1.400A 1.400A 1.610 -.207 1.817 2050 ---- 1.664B 1.180A 1.180A 1.381 -.205 1.586 2075 ---- 1.434B .973A .973A 1.161 -.202 1.363 2080 ---- ---- ---- ---- 1.119 -.200 1.319 2085 ---- ---- ---- ---- 1.077 -.199 1.276 2090 ---- ---- ---- ---- 1.036 -.197 1.233 2095 ---- ---- ---- ---- .995 -.196 1.191 2100 ---- 1.215B .783A .783A .955 -.195 1.150 2105 ---- ---- ---- ---- .916 -.192 1.108 2110 ---- ---- ---- ---- .877 -.191 1.068 2115 ---- ---- ---- ---- .839 -.189 1.028 2120 ---- ---- ---- ---- .802 -.187 .989 2125 ---- 1.006B .613A .613A .766 -.184 .950 2130 ---- ---- ---- ---- .731 -.181 .912 3 2135 ---- ---- .550A .550A .696 -.179 .875 2140 ---- ---- .522A .522A .663 -.175 .838 2145 ---- ---- .495A .495A .630 -.173 .803 2150 ---- .815B .467A .467A .599 -.169 .768 2155 ---- ---- .440A .440A .568 -.166 .734 2160 ---- ---- .415A .415A .539 -.161 .700 2165 ---- ---- .392A .392A .510 -.158 .668 2170 ---- ---- .369A .369A .482 -.154 .636 2175 ---- .645B .347A .347A .456 -.149 .605 2180 ---- .579B .325A .325A .430 -.146 .576 2185 ---- .575B .305A .305A .406 -.141 .547 2190 ---- .553B .287A .287A .383 -.136 .519 2195 ---- .525B .269A .269A .360 -.132 .492 2200 ---- .497B .253A .253A .339 -.127 .466 2 2205 ---- .470B .236A .236A .319 -.122 .441 2210 ---- .445B .221A .221A .299 -.118 .417 2215 ---- .420B .207A .207A .281 -.113 .394 2220 ---- .396B .192A .192A .264 -.108 .372 2225 ---- .374B .180A .180A .247 -.104 .351 2230 ---- .353B .168A .168A .232 -.098 .330 2235 ---- .333B .157A .157A .217 -.094 .311 2240 ---- .313B .147A .147A .203 -.090 .293 2245 ---- .295B .138A .138A .190 -.085 .275 2250 ---- .278B .129A .129A .178 -.081 .259 2255 ---- .261B .121A .121A .167 -.076 .243 2260 ---- .245B .114A .114A .156 -.072 .228 2265 ---- .230B .107A .107A .146 -.069 .215 2270 ---- .216B .100A .100A .136 -.065 .201 2275 ---- .203B .094A .094A .128 -.061 .189 2280 ---- .190B .088A .088A .119 -.058 .177 2285 ---- .179B .083A .083A .112 -.054 .166 2290 ---- .168B .078A .078A .105 -.051 .156 2295 ---- .157B .073A .073A .098 -.049 .147 2300 ---- .147B .069A .069A .092 -.046 .138 2305 ---- .138B .065A .065A .086 -.043 .129 2310 ---- .129B .060A .060A .080 -.042 .122 2315 ---- .121B .057A .057A .075 -.039 .114 2320 ---- .113B .054A .054A .071 -.036 .107 2325 ---- .106B .051A .051A .066 -.035 .101 2330 ---- .100B .048A .048A .062 -.033 .095 2335 ---- .093B .045A .045A .058 -.031 .089 2340 ---- .087B .043A .043A .055 -.029 .084 2345 ---- .082B .041A .041A .052 -.027 .079 2350 ---- .077B .038A .038A .049 -.026 .075 2355 ---- .072B .036A .036A .046 -.024 .070 2360 ---- .067B .034A .034A .043 -.023 .066 2375 ---- ---- .029A .029A .036 -.020 .056 2400 ---- ---- .024A .024A .027 -.015 .042 2425 ---- ---- .020A .020A .021 -.011 .032 2450 ---- ---- .016A .016A .016 -.009 .025 2475 ---- ---- .014A .014A .012 -.007 .019 2500 ---- ---- .012A .012A .010 -.005 .015 3 2525 ---- ---- .011A .011A .008 -.004 .012 2550 ---- ---- .009A .009A .007 -.003 .010 2575 ---- ---- ---- ---- .005 -.003 .008 2600 ---- ---- ---- ---- .004 -.002 .006 2625 ---- ---- ---- ---- .004 -.001 .005 2650 ---- ---- ---- ---- .003 -.001 .004 2675 ---- ---- ---- ---- .003 -.001 .004 2700 ---- ---- ---- ---- .002 -.001 .003 2725 ---- ---- ---- ---- .002 -.001 .003 2750 ---- ---- ---- ---- .002 UNCH .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 W2S MAR23 Silver Weekly Wednesday Option - Week 2 PUT 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .002 UNCH .002 1825 ---- ---- ---- ---- .003 +.001 .002 1850 ---- ---- ---- ---- .004 +.001 .003 1875 ---- ---- ---- ---- .005 UNCH .005 1900 ---- ---- ---- ---- .008 +.001 .007 1925 ---- ---- ---- ---- .011 +.001 .010 1950 ---- .015B ---- .015B .016 +.002 .014 1975 ---- .024B ---- .024B .022 +.001 .021 2000 ---- .037B ---- .037B .032 +.002 .030 2025 ---- .057B .041A .041A .046 +.003 .043 2050 ---- .085B .056A .085B .066 +.005 .061 2075 ---- .125B .078A .125B .097 +.009 .088 2080 ---- .136B .083A .136B .104 +.010 .094 2085 ---- .146B .089A .146B .112 +.011 .101 2090 ---- .157B .095A .157B .121 +.013 .108 2095 ---- .170B .101A .170B .130 +.014 .116 2100 ---- .183B .108A .183B .140 +.016 .124 2105 ---- .198B .116A .198B .151 +.018 .133 2110 ---- .211B .124A .210B .162 +.020 .142 2115 ---- .227B .132A .225B .174 +.022 .152 2120 ---- .245B .141A .243B .187 +.024 .163 2125 ---- .262B .151A .261B .201 +.027 .174 2130 ---- .281B .162A .281B .216 +.030 .186 2135 ---- .300B .173A .299B .231 +.032 .199 2140 ---- .321B .184A .319B .248 +.036 .212 2145 ---- .343B .197A .341B .265 +.038 .227 2150 .263 .364B .210A .249A .283 +.041 1 .242 8 8 2155 ---- .389B .224A .387B .303 +.046 .257 2160 ---- .413B .241A .413B .323 +.049 .274 2165 ---- .439B .257A .437B .344 +.053 .291 2170 ---- .466B .274A .466B .367 +.057 .310 2175 ---- .494B .292A .494B .390 +.061 .329 2180 ---- .522B .310A .522B .414 +.065 .349 2185 ---- .552B .329A .552B .440 +.070 .370 2190 ---- .583B .350A .571B .466 +.074 .392 2195 ---- .615B .371A .601B .494 +.079 .415 3 2200 ---- .647B .394A .647B .523 +.084 .439 2205 ---- .681B .417A .656B .552 +.088 .464 2210 ---- .716B .441A .703B .583 +.093 .490 2215 ---- .749B .467A .738B .615 +.098 .517 2220 ---- .785B .493A .771B .647 +.103 .544 2225 ---- .827B .520A .827B .681 +.108 .573 2230 ---- .860B .548A .848B .715 +.112 .603 2235 ---- .720B .577A .703B .750 +.116 .634 2240 ---- ---- .607A .607A .786 +.121 .665 2245 ---- ---- ---- ---- .823 +.125 .698 2250 ---- 1.027B .670A 1.027B .861 +.130 .731 2255 ---- ---- ---- ---- .900 +.135 .765 2260 ---- ---- ---- ---- .939 +.138 .801 2265 ---- ---- ---- ---- .979 +.142 .837 2270 ---- ---- ---- ---- 1.019 +.146 .873 2275 ---- 1.244B .842A 1.244B 1.060 +.149 .911 2280 ---- ---- ---- ---- 1.102 +.153 .949 2285 ---- ---- ---- ---- 1.144 +.156 .988 2290 ---- ---- ---- ---- 1.187 +.159 1.028 2295 ---- ---- ---- ---- 1.230 +.162 1.068 2300 ---- 1.468B 1.035A 1.468B 1.274 +.165 1.109 2305 ---- ---- ---- ---- 1.318 +.167 1.151 2310 ---- ---- ---- ---- 1.363 +.170 1.193 2315 ---- ---- ---- ---- 1.408 +.172 1.236 2320 ---- ---- ---- ---- 1.453 +.174 1.279 2325 ---- 1.700B 1.243A 1.700B 1.498 +.176 1.322 2330 ---- ---- ---- ---- 1.544 +.178 1.366 2335 ---- ---- ---- ---- 1.590 +.180 1.410 2340 ---- ---- ---- ---- 1.637 +.182 1.455 2345 ---- ---- ---- ---- 1.683 +.183 1.500 2350 ---- 1.940B 1.464A 1.940B 1.730 +.185 1.545 2355 ---- ---- ---- ---- 1.777 +.186 1.591 2360 ---- ---- ---- ---- 1.825 +.188 1.637 2375 ---- 2.180B 1.692A 2.180B 1.967 +.191 1.776 2400 ---- 2.245B 1.926A 2.244B 2.208 +.196 2.012 2425 ---- 2.308B 2.164A 2.308B 2.452 +.200 2.252 2450 ---- ---- ---- ---- 2.697 +.203 2.494 2475 ---- ---- ---- ---- 2.943 +.204 2.739 2500 ---- ---- ---- ---- 3.191 +.206 2.985 2525 ---- ---- ---- ---- 3.439 +.208 3.231 2550 ---- ---- ---- ---- 3.687 +.208 3.479 2575 ---- ---- ---- ---- 3.936 +.209 3.727 2600 ---- ---- ---- ---- 4.185 +.209 3.976 2625 ---- ---- ---- ---- 4.435 +.210 4.225 2650 ---- ---- ---- ---- 4.684 +.210 4.474 2675 ---- ---- ---- ---- 4.934 +.210 4.724 2700 ---- ---- ---- ---- 5.184 +.211 4.973 2725 ---- ---- ---- ---- 5.434 +.211 5.223 2750 ---- ---- ---- ---- 5.684 +.211 5.473 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 8 11 W3S MAR23 Silver Weekly Wednesday Option - Week 3 CALL 1675 ---- ---- ---- ---- 5.066 -.211 5.277 1700 ---- ---- ---- ---- 4.816 -.211 5.027 1725 ---- ---- ---- ---- 4.566 -.211 4.777 1750 ---- ---- ---- ---- 4.316 -.211 4.527 1775 ---- ---- ---- ---- 4.067 -.211 4.278 1800 ---- ---- ---- ---- 3.818 -.211 4.029 1825 ---- ---- ---- ---- 3.570 -.210 3.780 1850 ---- ---- ---- ---- 3.323 -.210 3.533 1875 ---- ---- ---- ---- 3.077 -.210 3.287 1900 ---- ---- ---- ---- 2.832 -.210 3.042 1925 ---- ---- 2.372A 2.372A 2.590 -.209 2.799 1950 ---- ---- 2.136A 2.136A 2.350 -.208 2.558 1975 ---- 2.401B 1.905A 1.905A 2.114 -.207 2.321 2000 ---- 2.164B 1.679A 1.679A 1.883 -.205 2.088 2025 ---- 1.935B 1.460A 1.460A 1.658 -.202 1.860 2050 ---- 1.710B 1.255A 1.255A 1.442 -.198 1.640 2075 ---- 1.495B 1.065A 1.065A 1.237 -.192 1.429 2080 ---- ---- ---- ---- 1.198 -.190 1.388 2085 ---- ---- ---- ---- 1.159 -.188 1.347 2090 ---- ---- ---- ---- 1.121 -.186 1.307 2095 ---- ---- ---- ---- 1.083 -.185 1.268 2100 ---- 1.290B .890A .890A 1.046 -.183 1.229 2105 ---- ---- ---- ---- 1.010 -.180 1.190 2110 ---- ---- ---- ---- .974 -.178 1.152 2115 ---- ---- ---- ---- .940 -.175 1.115 2120 ---- ---- ---- ---- .905 -.173 1.078 2125 ---- 1.095B .731A .731A .872 -.170 1.042 2130 ---- ---- .702A .702A .839 -.168 1.007 3 3 2135 ---- ---- .672A .672A .807 -.165 .972 2140 ---- ---- .646A .646A .776 -.162 .938 2145 ---- ---- .618A .618A .746 -.159 .905 2150 ---- .920B .592A .592A .716 -.156 .872 2155 ---- ---- .567A .567A .687 -.153 .840 2160 ---- ---- .543A .543A .659 -.150 .809 2165 ---- ---- .518A .518A .632 -.147 .779 2170 ---- ---- .495A .495A .605 -.144 .749 2175 ---- .761B .472A .472A .580 -.140 .720 2180 ---- .730B .450A .450A .555 -.137 .692 2185 ---- .703B .429A .429A .531 -.133 .664 2190 ---- .675B .409A .409A .508 -.129 .637 2195 ---- .648B .389A .389A .485 -.126 .611 2200 ---- .621B .372A .372A .463 -.123 .586 6 6 2205 ---- .595B .354A .354A .442 -.120 .562 2210 ---- .570B .336A .336A .422 -.116 .538 2215 ---- .546B .319A .319A .402 -.113 .515 2220 ---- .522B .303A .303A .384 -.109 .493 2225 ---- .500B .288A .288A .365 -.106 .471 2230 ---- .477B .275A .275A .348 -.102 .450 2235 ---- .456B .260A .260A .331 -.099 .430 2240 ---- .435B .247A .247A .315 -.096 .411 2245 ---- .415B .236A .236A .299 -.093 .392 2250 ---- .396B .223A .223A .284 -.090 .374 2255 ---- .378B .212A .212A .270 -.087 .357 2260 ---- .360B .200A .200A .256 -.084 .340 2265 ---- .343B .190A .190A .243 -.081 .324 2270 ---- .326B .180A .180A .231 -.078 .309 2275 ---- .311B .172A .172A .219 -.075 .294 2280 ---- .295B .162A .162A .208 -.072 .280 2285 ---- .281B .155A .155A .197 -.070 .267 2290 ---- ---- ---- .147A .187 ---- ---- 2295 ---- ---- ---- .140A .177 ---- ---- 2300 ---- .243B .132A .132A .168 -.062 .230 2305 ---- ---- ---- .126A .159 ---- ---- 2325 ---- .189B .102A .102A .128 -.051 .179 2350 ---- .146B .080A .080A .098 -.041 .139 2375 ---- .113B .063A .063A .076 -.032 .108 2400 .047 .087B .047 .047 .059 -.026 1 .085 2425 ---- .068B .041A .041A .046 -.021 .067 2450 ---- ---- .033A .033A .036 -.017 .053 2475 ---- ---- .028A .028A .029 -.014 .043 2500 ---- ---- .023A .023A .024 -.010 .034 2525 ---- ---- .019A .019A .019 -.009 .028 2550 ---- ---- .017A .017A .016 -.007 .023 2575 ---- ---- .014A .014A .013 -.007 .020 2600 ---- ---- .013A .013A .011 -.005 .016 2625 ---- ---- .011A .011A .010 -.004 .014 2650 ---- ---- .010A .010A .009 -.003 .012 2675 ---- ---- ---- ---- .007 -.003 .010 2700 ---- ---- ---- .011A .007 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 9 9 W3S MAR23 Silver Weekly Wednesday Option - Week 3 PUT 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .002 UNCH .002 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .003 UNCH .003 1775 ---- ---- ---- ---- .005 +.001 .004 1800 ---- ---- ---- ---- .006 UNCH .006 1825 ---- ---- ---- ---- .008 UNCH .008 1850 ---- ---- ---- ---- .011 UNCH .011 1875 ---- ---- ---- ---- .015 UNCH .015 1900 ---- .022B ---- .022B .021 +.001 .020 1925 ---- .031B ---- .031B .028 +.001 .027 1950 ---- .044B ---- .044B .038 +.002 .036 1975 ---- .060B .047A .047A .052 +.004 .048 2000 ---- .084B .061A .061A .070 +.005 .065 2025 ---- .116B .081A .081A .095 +.008 .087 2050 ---- .157B .106A .106A .129 +.013 .116 2075 ---- .214B .139A .139A .174 +.020 .154 2080 ---- .227B .147A .147A .184 +.021 .163 2085 ---- .241B .156A .156A .195 +.022 .173 2090 ---- .256B .164A .164A .207 +.024 .183 2095 ---- .268B .174A .174A .219 +.026 .193 2100 ---- .285B .183A .183A .232 +.028 .204 2105 ---- .302B .194A .194A .246 +.031 .215 2110 ---- .319B .205A .205A .260 +.032 .228 2115 ---- .337B .216A .216A .275 +.035 .240 2120 ---- .356B .228A .356B .291 +.038 .253 2125 ---- .375B .241A .375B .307 +.040 .267 2130 ---- .396B .254A .396B .324 +.042 .282 2135 ---- .418B .269A .418B .342 +.045 .297 2140 ---- .440B .283A .440B .361 +.048 .313 2145 ---- .463B .299A .463B .380 +.051 .329 2150 ---- .486B .315A .486B .401 +.055 .346 2155 ---- .510B .332A .510B .422 +.058 .364 2160 ---- .535B .349A .535B .444 +.061 .383 2165 ---- .561B .368A .561B .466 +.063 .403 2170 ---- .588B .387A .588B .490 +.067 .423 2175 ---- .616B .406A .616B .514 +.070 .444 2180 ---- .645B .427A .644B .539 +.074 .465 3 3 2185 ---- .673B .448A .673B .565 +.077 .488 2190 ---- .703B .470A .703B .592 +.081 .511 2195 ---- .735B .493A .734B .619 +.084 .535 2200 ---- .765B .517A .765B .647 +.088 .559 2205 ---- .794B .541A .779B .676 +.091 .585 2210 ---- .825B .566A .801B .705 +.094 .611 2215 ---- .860B .592A .846B .736 +.098 .638 2220 ---- .894B .619A .879B .767 +.102 .665 2225 ---- .935B .647A .935B .798 +.104 .694 2230 ---- .964B .675A .949B .831 +.108 .723 2235 ---- 1.000B .704A .987B .864 +.111 .753 2240 ---- 1.035B .733A 1.010B .897 +.114 .783 2245 ---- .897B .763A .864B .932 +.118 .814 2250 ---- 1.120B .794A 1.120B .967 +.121 .846 2255 ---- ---- ---- ---- 1.002 +.123 .879 2260 ---- ---- ---- ---- 1.039 +.127 .912 2265 ---- ---- ---- ---- 1.075 +.129 .946 2270 ---- ---- ---- ---- 1.113 +.133 .980 2275 ---- 1.320B .958A 1.320B 1.151 +.135 1.016 2280 ---- ---- ---- ---- 1.190 +.139 1.051 2285 ---- ---- ---- ---- 1.229 +.141 1.088 2290 ---- ---- ---- ---- 1.268 ---- ---- 2295 ---- ---- ---- ---- 1.309 ---- ---- 2300 ---- 1.530B 1.137A 1.530B 1.349 +.148 1.201 2305 ---- ---- ---- ---- 1.390 ---- ---- 2325 ---- 1.753B 1.331A 1.751B 1.559 +.160 1.399 2350 ---- 1.980B 1.537A 1.980B 1.779 +.170 1.609 2375 ---- 2.215B 1.754A 2.215B 2.006 +.178 1.828 2400 ---- 2.452B 1.977A 2.452B 2.238 +.184 2.054 2425 ---- 2.692B 2.207A 2.692B 2.475 +.190 2.285 2450 ---- 2.911B 2.440A 2.909B 2.715 +.194 2.521 2475 ---- 2.984B 2.679A 2.984B 2.958 +.198 2.760 2500 ---- 3.054B 2.920A 3.054B 3.202 +.200 3.002 2525 ---- ---- ---- ---- 3.448 +.202 3.246 2550 ---- ---- ---- ---- 3.695 +.204 3.491 2575 ---- ---- ---- ---- 3.942 +.205 3.737 2600 ---- ---- ---- ---- 4.190 +.207 3.983 2625 ---- ---- ---- ---- 4.438 +.207 4.231 2650 ---- ---- ---- ---- 4.687 +.208 4.479 2675 ---- ---- ---- ---- 4.936 +.209 4.727 2700 ---- ---- ---- ---- 5.185 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 W4S FEB23 Silver Weekly Wednesday Option - Week 4 CALL 1650 ---- ---- ---- ---- 5.177 -.214 5.391 1675 ---- ---- ---- ---- 4.927 -.214 5.141 1700 ---- ---- ---- ---- 4.677 -.214 4.891 1725 ---- ---- ---- ---- 4.427 -.214 4.641 1750 ---- ---- ---- ---- 4.177 -.214 4.391 1775 ---- ---- ---- ---- 3.927 -.214 4.141 1800 ---- ---- ---- ---- 3.677 -.214 3.891 1825 ---- ---- ---- ---- 3.427 -.214 3.641 1850 ---- ---- ---- ---- 3.177 -.214 3.391 1875 ---- ---- ---- ---- 2.927 -.214 3.141 1900 ---- ---- ---- ---- 2.677 -.214 2.891 1925 ---- ---- ---- ---- 2.427 -.214 2.641 1950 ---- ---- ---- ---- 2.177 -.214 2.391 1975 ---- ---- ---- ---- 1.927 -.214 2.141 2000 ---- ---- ---- ---- 1.677 -.214 1.891 2025 ---- ---- ---- ---- 1.427 -.214 1.641 2050 ---- ---- ---- ---- 1.177 -.214 1.391 2055 ---- ---- ---- ---- 1.127 -.214 1.341 2060 ---- ---- ---- ---- 1.077 -.214 1.291 2065 ---- ---- ---- ---- 1.027 -.214 1.241 2070 ---- ---- ---- ---- .977 -.214 1.191 2075 ---- ---- ---- ---- .927 -.214 1.141 2080 ---- ---- ---- ---- .877 -.215 1.092 2085 ---- ---- ---- ---- .827 -.215 1.042 2090 ---- ---- ---- ---- .777 -.215 .992 2095 ---- ---- ---- ---- .727 -.216 .943 2100 ---- ---- ---- ---- .677 -.216 .893 2105 ---- ---- ---- ---- .627 -.217 .844 2110 ---- ---- ---- ---- .577 -.218 .795 2115 ---- ---- ---- ---- .527 -.219 .746 2120 ---- ---- ---- ---- .477 -.220 .697 2125 ---- ---- .490A .490A .427 -.222 .649 1 1 2130 ---- ---- ---- ---- .377 -.224 .601 2135 ---- ---- ---- ---- .327 -.227 .554 2140 ---- ---- ---- ---- .277 -.230 .507 2145 ---- ---- .246A .246A .227 -.233 .460 2150 ---- .458B .104A .104A .177 -.238 .415 2155 ---- ---- .073A .073A .127 -.244 .371 2160 ---- ---- .036A .036A .077 -.251 .328 40 8 2165 .022 .022 .017 .025B .027 -.259 2 .286 2 1 2170 ---- ---- .004A .004A .000 -.248 .248 41 6 2175 .035 .262B .004A .004A .000 -.211 1 .211 1 2180 ---- ---- .004A .004A .000 -.178 .178 26 6 2185 ---- ---- .004A .004A .000 -.148 .148 2190 .116 .135B .003A .003A .000 -.122 2 .122 2195 ---- .108B .003A .003A .000 -.099 .099 2200 .083 .083 .003A .003A .000 -.080 3 .080 9 4 2205 ---- ---- .003A .003A .000 -.064 .064 1 2 2210 ---- ---- .003A .003A .000 -.051 .051 1 2215 ---- ---- .003A .003A .000 -.041 10 .041 10 10 2220 ---- ---- .003A .003A .000 -.032 .032 2225 ---- ---- .003A .003A .000 -.025 .025 2 2230 ---- ---- .003A .003A .000 -.020 10 .020 10 11 2235 ---- ---- .003A .003A .000 -.016 .016 1 2240 ---- ---- .003A .003A .000 -.013 .013 2245 ---- ---- .003A .003A .000 -.010 .010 2250 ---- ---- .003A .003A .000 -.008 .008 2 2 2255 ---- ---- .003A .003A .000 -.006 .006 2260 ---- ---- .003A .003A .000 -.005 .005 2265 ---- ---- .003A .003A .000 -.004 .004 2270 ---- ---- ---- ---- .000 -.003 .003 2275 ---- ---- ---- ---- .000 -.003 .003 2280 ---- ---- ---- ---- .000 -.002 .002 2285 ---- ---- ---- ---- .000 -.002 .002 2290 ---- ---- ---- ---- .000 -.001 .001 1 2295 ---- ---- ---- ---- .000 -.001 .001 2300 ---- ---- ---- ---- .000 -.001 .001 2305 ---- ---- ---- ---- .000 -.001 .001 2310 ---- ---- ---- ---- .000 -.001 .001 2315 ---- ---- ---- ---- .000 -.001 .001 2320 ---- ---- ---- ---- .000 -.001 .001 2325 ---- ---- ---- ---- .000 -.001 .001 2330 ---- ---- ---- ---- .000 -.001 .001 2335 ---- ---- ---- ---- .000 -.001 .001 2340 ---- ---- ---- ---- .000 -.001 .001 2345 ---- ---- ---- ---- .000 -.001 .001 2350 ---- ---- ---- ---- .000 -.001 .001 2355 ---- ---- ---- ---- .000 -.001 .001 2360 ---- ---- ---- ---- .000 -.001 .001 2365 ---- ---- ---- ---- .000 -.001 .001 2370 ---- ---- ---- ---- .000 -.001 .001 2375 ---- ---- ---- ---- .000 -.001 .001 2380 ---- ---- ---- ---- .000 -.001 .001 2385 ---- ---- ---- ---- .000 -.001 .001 2390 ---- ---- ---- ---- .000 -.001 .001 2395 ---- ---- ---- ---- .000 -.001 .001 2400 ---- ---- ---- ---- .000 -.001 .001 2405 ---- ---- ---- ---- .000 -.001 .001 2410 ---- ---- ---- ---- .000 -.001 .001 2415 ---- ---- ---- ---- .000 -.001 .001 2420 ---- ---- ---- ---- .000 -.001 .001 2425 ---- ---- ---- ---- .000 -.001 .001 2430 ---- ---- ---- ---- .000 -.001 .001 2435 ---- ---- ---- ---- .000 -.001 .001 2440 ---- ---- ---- ---- .000 -.001 .001 2445 ---- ---- ---- ---- .000 -.001 .001 2450 ---- ---- ---- ---- .000 -.001 .001 2455 ---- ---- ---- ---- .000 -.001 .001 2460 ---- ---- ---- ---- .000 -.001 .001 2465 ---- ---- ---- ---- .000 -.001 .001 2470 ---- ---- ---- ---- .000 -.001 .001 2475 ---- ---- ---- ---- .000 -.001 .001 2480 ---- ---- ---- ---- .000 -.001 .001 2485 ---- ---- ---- ---- .000 -.001 .001 2490 ---- ---- ---- ---- .000 -.001 .001 2495 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 142 57 W4S FEB23 Silver Weekly Wednesday Option - Week 4 PUT 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 1 1 2055 ---- ---- ---- ---- .000 -.001 .001 2060 ---- ---- ---- ---- .000 -.001 .001 2065 ---- ---- ---- ---- .000 -.001 .001 2070 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 8 2080 ---- ---- ---- ---- .000 -.002 .002 4 15 2085 ---- ---- ---- ---- .000 -.002 .002 2090 ---- ---- ---- ---- .000 -.002 .002 1 1 2095 ---- ---- ---- ---- .000 -.003 .003 2100 ---- ---- ---- ---- .000 -.003 .003 2 7 2105 ---- ---- .003A .003A .000 -.004 .004 2110 ---- ---- .003A .003A .000 -.005 .005 1 2115 ---- ---- .003A .003A .000 -.006 .006 2120 ---- ---- .003A .003A .000 -.007 .007 2125 ---- ---- .003A .003A .000 -.009 .009 2 2 2130 ---- ---- .003A .003A .000 -.011 .011 2135 ---- ---- .003A .003A .000 -.014 .014 2140 ---- ---- .003A .003A .000 -.017 .017 2145 ---- ---- .003A .003A .000 -.020 .020 2150 .023 .023 .002 .002 .000 -.025 3 .025 1 1 2155 ---- ---- .003A .003A .000 -.031 .031 2 2160 .020 .043B .001 .001 .000 -.038 3 .038 8 3 2165 .040 .061B .002 .002 .000 -.046 2 .046 2170 .077 .082B .020A .020A .023 -.035 1 .058 27 8 2175 .025 .157B .025 .157B .073 +.002 3 .071 2180 .061 .141B .033A .047A .123 +.035 2 .088 4 2185 ---- .187B .043A .168B .173 +.065 .108 70 70 2190 .182 .236B .058A .193B .223 +.091 10 .132 53 17 2195 ---- .286B .077A .282B .273 +.114 .159 2200 ---- .302B .100A .302B .323 +.133 .190 2205 ---- .307B .127A .299B .373 +.149 .224 2210 ---- ---- .163A .163A .423 +.162 .261 2215 ---- ---- .268A .268A .473 +.172 .301 2220 ---- ---- .306A .306A .523 +.181 .342 2225 ---- .488B .278A .488B .573 +.188 .385 1 2230 ---- ---- ---- ---- .623 +.193 .430 2235 ---- ---- ---- ---- .673 +.197 .476 2240 ---- ---- ---- ---- .723 +.200 .523 2245 ---- ---- ---- ---- .773 +.203 .570 2250 ---- ---- ---- ---- .823 +.205 .618 1 2255 ---- ---- ---- ---- .873 +.207 .666 2260 ---- ---- ---- ---- .923 +.208 .715 2265 ---- ---- ---- ---- .973 +.209 .764 2270 ---- ---- ---- ---- 1.023 +.210 .813 2275 ---- ---- ---- ---- 1.073 +.210 .863 2280 ---- ---- ---- ---- 1.123 +.211 .912 2285 ---- ---- ---- ---- 1.173 +.211 .962 2290 ---- ---- ---- ---- 1.223 +.212 1.011 2295 ---- ---- ---- ---- 1.273 +.212 1.061 2300 ---- ---- ---- ---- 1.323 +.212 1.111 2305 ---- ---- ---- ---- 1.373 +.212 1.161 2310 ---- ---- ---- ---- 1.423 +.212 1.211 2315 ---- ---- ---- ---- 1.473 +.212 1.261 2320 ---- ---- ---- ---- 1.523 +.212 1.311 2325 ---- ---- ---- ---- 1.573 +.212 1.361 2330 ---- ---- ---- ---- 1.623 +.212 1.411 2335 ---- ---- ---- ---- 1.673 +.212 1.461 2340 ---- ---- ---- ---- 1.723 +.212 1.511 2345 ---- ---- ---- ---- 1.773 +.212 1.561 2350 ---- ---- ---- ---- 1.823 +.212 1.611 2355 ---- ---- ---- ---- 1.873 +.212 1.661 2360 ---- ---- ---- ---- 1.923 +.212 1.711 3 2365 ---- ---- ---- ---- 1.973 +.212 1.761 2370 ---- ---- ---- ---- 2.023 +.212 1.811 2375 ---- ---- ---- ---- 2.073 +.212 1.861 2380 ---- ---- ---- ---- 2.123 +.212 1.911 2385 ---- ---- ---- ---- 2.173 +.212 1.961 2390 ---- ---- ---- ---- 2.223 +.212 2.011 2395 ---- ---- ---- ---- 2.273 +.212 2.061 2400 ---- ---- ---- ---- 2.323 +.212 2.111 1 2405 ---- ---- ---- ---- 2.373 +.212 2.161 2410 ---- ---- ---- ---- 2.423 +.212 2.211 2415 ---- ---- ---- ---- 2.473 +.212 2.261 2420 ---- ---- ---- ---- 2.523 +.212 2.311 2425 ---- ---- ---- ---- 2.573 +.212 2.361 2430 ---- ---- ---- ---- 2.623 +.212 2.411 2435 ---- ---- ---- ---- 2.673 +.212 2.461 2440 ---- ---- ---- ---- 2.723 +.212 2.511 2445 ---- ---- ---- ---- 2.773 +.212 2.561 2450 ---- ---- ---- ---- 2.823 +.212 2.611 2455 ---- ---- ---- ---- 2.873 +.212 2.661 2460 ---- ---- ---- ---- 2.923 +.212 2.711 2465 ---- ---- ---- ---- 2.973 +.212 2.761 2470 ---- ---- ---- ---- 3.023 +.212 2.811 2475 ---- ---- ---- ---- 3.073 +.212 2.861 2480 ---- ---- ---- ---- 3.123 +.212 2.911 2485 ---- ---- ---- ---- 3.173 +.212 2.961 2490 ---- ---- ---- ---- 3.223 +.212 3.011 2495 ---- ---- ---- ---- 3.273 +.212 3.061 2500 ---- ---- ---- ---- 3.323 +.212 3.111 2525 ---- ---- ---- ---- 3.573 +.212 3.361 2550 ---- ---- ---- ---- 3.823 +.212 3.611 2575 ---- ---- ---- ---- 4.073 +.212 3.861 2600 ---- ---- ---- ---- 4.323 +.212 4.111 2625 ---- ---- ---- ---- 4.573 +.212 4.361 2650 ---- ---- ---- ---- 4.823 +.212 4.611 2675 ---- ---- ---- ---- 5.073 +.212 4.861 2700 ---- ---- ---- ---- 5.323 +.212 5.111 2725 ---- ---- ---- ---- 5.573 +.212 5.361 2750 ---- ---- ---- ---- 5.823 +.212 5.611 2775 ---- ---- ---- ---- 6.073 +.212 5.861 2800 ---- ---- ---- ---- 6.323 +.212 6.111 2825 ---- ---- ---- ---- 6.573 +.212 6.361 2850 ---- ---- ---- ---- 6.823 +.212 6.611 2875 ---- ---- ---- ---- 7.073 +.212 6.861 2900 ---- ---- ---- ---- 7.323 +.212 7.111 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 173 142 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 5.78 -.56 6.34 12050 ---- ---- ---- ---- 5.28 -.56 5.84 12100 ---- ---- ---- ---- 4.78 -.57 5.35 12150 ---- ---- ---- ---- 4.28 -.57 4.85 12200 ---- ---- ---- ---- 3.78 -.57 4.35 12250 ---- ---- ---- ---- 3.28 -.57 3.85 12300 ---- ---- ---- ---- 2.78 -.57 3.35 12350 ---- ---- ---- ---- 2.28 -.57 2.85 12400 ---- ---- ---- ---- 1.78 -.57 2.35 12450 ---- ---- ---- ---- 1.27 -.57 1.84 12500 ---- ---- ---- ---- .80 -.56 1.36 12550 ---- ---- ---- ---- .41 -.50 .91 12600 ---- ---- ---- ---- .16 -.37 .53 12650 ---- ---- ---- ---- .04 -.22 .26 12700 ---- ---- ---- ---- .01 -.10 .11 12750 ---- ---- ---- ---- .01 -.03 .04 12800 ---- ---- ---- ---- .01 UNCH .01 12850 ---- ---- ---- ---- .01 UNCH .01 12900 ---- ---- ---- ---- .01 UNCH .01 12950 ---- ---- ---- ---- .01 UNCH .01 13000 ---- ---- ---- ---- .01 UNCH .01 13050 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- 65.72 -.56 66.28 6050 ---- ---- ---- ---- 65.22 -.56 65.78 6100 ---- ---- ---- ---- 64.72 -.56 65.28 6150 ---- ---- ---- ---- 64.22 -.56 64.78 6200 ---- ---- ---- ---- 63.72 -.56 64.28 6250 ---- ---- ---- ---- 63.22 -.56 63.78 6300 ---- ---- ---- ---- 62.72 -.56 63.28 6350 ---- ---- ---- ---- 62.22 -.57 62.79 6400 ---- ---- ---- ---- 61.72 -.57 62.29 6450 ---- ---- ---- ---- 61.22 -.57 61.79 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 12.12 +.57 11.55 11900 ---- ---- ---- ---- 11.67 +.56 11.11 11950 ---- ---- ---- ---- 11.22 +.55 10.67 12000 ---- ---- ---- ---- 10.78 +.54 10.24 12050 ---- ---- ---- ---- 10.35 +.53 9.82 12100 ---- ---- ---- ---- 9.92 +.52 9.40 12150 ---- ---- ---- ---- 9.49 +.50 8.99 12200 ---- ---- ---- ---- 9.08 +.49 8.59 12250 ---- ---- ---- ---- 8.67 +.48 8.19 12300 ---- ---- ---- ---- 8.27 +.46 7.81 12350 ---- ---- ---- ---- 7.88 +.45 7.43 12400 ---- ---- ---- ---- 7.50 +.44 7.06 12450 ---- ---- ---- ---- 7.12 +.41 6.71 12500 ---- ---- ---- ---- 6.76 +.40 6.36 12550 ---- ---- ---- ---- 6.41 +.39 6.02 12600 ---- ---- ---- ---- 6.06 +.37 5.69 12650 ---- ---- ---- ---- 5.73 +.35 5.38 12700 ---- ---- ---- ---- 5.41 +.34 5.07 12750 ---- ---- ---- ---- 5.10 +.32 4.78 12800 ---- ---- ---- ---- 4.80 +.31 4.49 12850 ---- ---- ---- ---- 4.51 +.29 4.22 12900 ---- ---- ---- ---- 4.23 +.27 3.96 12950 ---- ---- ---- ---- 3.96 +.26 3.70 13000 ---- ---- ---- ---- 3.71 ---- ---- 13050 ---- ---- ---- ---- 3.46 ---- ---- 13100 ---- ---- ---- ---- 3.23 ---- ---- 5950 ---- ---- ---- ---- 70.56 +.67 69.89 6000 ---- ---- ---- ---- 70.06 +.67 69.39 6050 ---- ---- ---- ---- 69.57 +.68 68.89 6100 ---- ---- ---- ---- 69.07 +.68 68.39 6150 ---- ---- ---- ---- 68.57 +.68 67.89 6200 ---- ---- ---- ---- 68.07 +.67 67.40 6250 ---- ---- ---- ---- 67.57 +.67 66.90 6300 ---- ---- ---- ---- 67.08 +.68 66.40 6350 ---- ---- ---- ---- 66.58 +.68 65.90 6400 ---- ---- ---- ---- 66.07 +.67 65.40 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 13.11 -.66 13.77 11850 ---- ---- ---- ---- 12.74 -.65 13.39 11900 ---- ---- ---- ---- 12.38 -.64 13.02 11950 ---- ---- ---- ---- 12.01 -.64 12.65 12000 ---- ---- ---- ---- 11.66 -.63 12.29 12050 ---- ---- ---- ---- 11.31 -.62 11.93 12100 ---- ---- ---- ---- 10.97 -.61 11.58 12150 ---- ---- ---- ---- 10.63 -.60 11.23 12200 ---- ---- ---- ---- 10.30 -.60 10.90 12250 ---- ---- ---- ---- 9.97 -.59 10.56 12300 ---- ---- ---- ---- 9.65 -.59 10.24 12350 ---- ---- ---- ---- 9.34 -.58 9.92 12400 ---- ---- ---- ---- 9.04 -.56 9.60 12450 ---- ---- ---- ---- 8.74 -.55 9.29 12500 ---- ---- ---- ---- 8.44 -.55 8.99 12550 ---- ---- ---- ---- 8.15 -.54 8.69 12600 ---- ---- ---- ---- 7.87 -.53 8.40 12650 ---- ---- ---- ---- 7.60 -.52 8.12 12700 ---- ---- ---- ---- 7.33 -.51 7.84 12750 ---- ---- ---- ---- 7.07 -.50 7.57 12800 ---- ---- ---- ---- 6.81 -.50 7.31 12850 ---- ---- ---- ---- 6.56 -.49 7.05 12900 ---- ---- ---- ---- 6.32 -.48 6.80 12950 ---- ---- ---- ---- 6.09 ---- ---- 13000 ---- ---- ---- ---- 5.86 ---- ---- 13050 ---- ---- ---- ---- 5.63 ---- ---- 13100 ---- ---- ---- ---- 5.41 ---- ---- 13150 ---- ---- ---- ---- 5.20 ---- ---- 5900 ---- ---- ---- ---- 69.70 -.76 70.46 5950 ---- ---- ---- ---- 69.21 -.75 69.96 6000 ---- ---- ---- ---- 68.71 -.76 69.47 6050 ---- ---- ---- ---- 68.22 -.75 68.97 6100 ---- ---- ---- ---- 67.72 -.76 68.48 6150 ---- ---- ---- ---- 67.22 -.76 67.98 6200 ---- ---- ---- ---- 66.73 -.76 67.49 6250 ---- ---- ---- ---- 66.23 -.76 66.99 6300 ---- ---- ---- ---- 65.74 -.75 66.49 6350 ---- ---- ---- ---- 65.23 -.76 65.99 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 14.45 -.61 15.06 11750 ---- ---- ---- ---- 14.11 -.60 14.71 11800 ---- ---- ---- ---- 13.77 -.60 14.37 11850 ---- ---- ---- ---- 13.44 -.59 14.03 11900 ---- ---- ---- ---- 13.11 -.59 13.70 11950 ---- ---- ---- ---- 12.79 -.58 13.37 12000 ---- ---- ---- ---- 12.47 -.57 13.04 12050 ---- ---- ---- ---- 12.16 -.56 12.72 12100 ---- ---- ---- ---- 11.85 -.56 12.41 12150 ---- ---- ---- ---- 11.55 -.55 12.10 12200 ---- ---- ---- ---- 11.25 -.55 11.80 12250 ---- ---- ---- ---- 10.96 -.54 11.50 12300 ---- ---- ---- ---- 10.67 -.53 11.20 12350 ---- ---- ---- ---- 10.39 -.52 10.91 12400 ---- ---- ---- ---- 10.11 -.52 10.63 12450 ---- ---- ---- ---- 9.84 -.51 10.35 12500 ---- ---- ---- ---- 9.57 -.50 10.07 12550 ---- ---- ---- ---- 9.31 -.49 9.80 12600 ---- ---- ---- ---- 9.05 -.49 9.54 12650 ---- ---- ---- ---- 8.80 -.48 9.28 12700 ---- ---- ---- ---- 8.55 -.48 9.03 12750 ---- ---- ---- ---- 8.31 -.47 8.78 12800 ---- ---- ---- ---- 8.07 -.46 8.53 12850 ---- ---- ---- ---- 7.84 ---- ---- 12900 ---- ---- ---- ---- 7.61 ---- ---- 12950 ---- ---- ---- ---- 7.39 ---- ---- 13000 ---- ---- ---- ---- 7.17 ---- ---- 13050 ---- ---- ---- ---- 6.96 ---- ---- 13100 ---- ---- ---- ---- 6.75 ---- ---- 5900 ---- ---- ---- ---- 68.51 -.74 69.25 5950 ---- ---- ---- ---- 68.01 -.75 68.76 6000 ---- ---- ---- ---- 67.52 -.75 68.27 6050 ---- ---- ---- ---- 67.03 -.74 67.77 6100 ---- ---- ---- ---- 66.53 -.75 67.28 6150 ---- ---- ---- ---- 66.04 -.75 66.79 6200 ---- ---- ---- ---- 65.55 -.74 66.29 6250 ---- ---- ---- ---- 65.05 -.75 65.80 6300 ---- ---- ---- ---- 64.55 -.75 65.30 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 15.50 -.63 16.13 11650 ---- ---- ---- ---- 15.18 -.62 15.80 11700 ---- ---- ---- ---- 14.86 -.61 15.47 11750 ---- ---- ---- ---- 14.54 -.61 15.15 11800 ---- ---- ---- ---- 14.23 -.61 14.84 11850 ---- ---- ---- ---- 13.92 -.60 14.52 11900 ---- ---- ---- ---- 13.62 -.60 14.22 11950 ---- ---- ---- ---- 13.32 -.59 13.91 12000 ---- ---- ---- ---- 13.02 -.59 13.61 12050 ---- ---- ---- ---- 12.73 -.59 13.32 12100 ---- ---- ---- ---- 12.44 -.59 13.03 12150 ---- ---- ---- ---- 12.16 -.58 12.74 12200 ---- ---- ---- ---- 11.88 -.58 12.46 12250 ---- ---- ---- ---- 11.61 -.57 12.18 12300 ---- ---- ---- ---- 11.34 -.56 11.90 12350 ---- ---- ---- ---- 11.08 -.55 11.63 12400 ---- ---- ---- ---- 10.82 -.55 11.37 12450 ---- ---- ---- ---- 10.56 -.55 11.11 12500 ---- ---- ---- ---- 10.31 -.54 10.85 12550 ---- ---- ---- ---- 10.06 -.54 10.60 12600 ---- ---- ---- ---- 9.82 -.53 10.35 12650 ---- ---- ---- ---- 9.58 -.53 10.11 12700 ---- ---- ---- ---- 9.34 -.53 9.87 12750 ---- ---- ---- ---- 9.11 -.52 9.63 12800 ---- ---- ---- ---- 8.89 ---- ---- 12850 ---- ---- ---- ---- 8.66 ---- ---- 12900 ---- ---- ---- ---- 8.45 ---- ---- 12950 ---- ---- ---- ---- 8.23 ---- ---- 5850 ---- ---- ---- ---- 67.88 -.69 68.57 5900 ---- ---- ---- ---- 67.39 -.69 68.08 5950 ---- ---- ---- ---- 66.90 -.69 67.59 6000 ---- ---- ---- ---- 66.41 -.68 67.09 6050 ---- ---- ---- ---- 65.92 -.68 66.60 6100 ---- ---- ---- ---- 65.42 -.69 66.11 6150 ---- ---- ---- ---- 64.93 -.69 65.62 6200 ---- ---- ---- ---- 64.44 -.69 65.13 6250 ---- ---- ---- ---- 63.95 -.69 64.64 6300 ---- ---- ---- ---- 63.45 -.69 64.14 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 17.33 -.57 17.90 11500 ---- ---- ---- ---- 17.01 -.57 17.58 11550 ---- ---- ---- ---- 16.70 -.57 17.27 11600 ---- ---- ---- ---- 16.39 -.57 16.96 11650 ---- ---- ---- ---- 16.09 -.56 16.65 11700 ---- ---- ---- ---- 15.78 -.56 16.34 11750 ---- ---- ---- ---- 15.49 -.55 16.04 11800 ---- ---- ---- ---- 15.19 -.55 15.74 11850 ---- ---- ---- ---- 14.90 -.55 15.45 11900 ---- ---- ---- ---- 14.62 -.54 15.16 11950 ---- ---- ---- ---- 14.33 -.54 14.87 12000 ---- ---- ---- ---- 14.05 -.54 14.59 12050 ---- ---- ---- ---- 13.78 -.53 14.31 12100 ---- ---- ---- ---- 13.51 -.52 14.03 12150 ---- ---- ---- ---- 13.24 -.52 13.76 12200 ---- ---- ---- ---- 12.98 -.51 13.49 12250 ---- ---- ---- ---- 12.72 -.51 13.23 12300 ---- ---- ---- ---- 12.46 -.51 12.97 12350 ---- ---- ---- ---- 12.21 -.50 12.71 12400 ---- ---- ---- ---- 11.96 -.50 12.46 12450 ---- ---- ---- ---- 11.71 -.50 12.21 12500 ---- ---- ---- ---- 11.47 -.49 11.96 12550 ---- ---- ---- ---- 11.23 -.49 11.72 12600 ---- ---- ---- ---- 11.00 -.48 11.48 12650 ---- ---- ---- ---- 10.77 -.48 11.25 12700 ---- ---- ---- ---- 10.54 -.48 11.02 12750 ---- ---- ---- ---- 10.32 ---- ---- 12800 ---- ---- ---- ---- 10.10 ---- ---- 12850 ---- ---- ---- ---- 9.88 ---- ---- 12900 ---- ---- ---- ---- 9.67 ---- ---- 12950 ---- ---- ---- ---- 9.46 ---- ---- 5850 ---- ---- ---- ---- 67.17 -.65 67.82 5900 ---- ---- ---- ---- 66.68 -.66 67.34 5950 ---- ---- ---- ---- 66.19 -.66 66.85 6000 ---- ---- ---- ---- 65.70 -.66 66.36 6050 ---- ---- ---- ---- 65.21 -.66 65.87 6100 ---- ---- ---- ---- 64.72 -.66 65.38 6150 ---- ---- ---- ---- 64.23 -.66 64.89 6200 ---- ---- ---- ---- 63.74 -.66 64.40 6250 ---- ---- ---- ---- 63.24 -.66 63.90 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 17.88 -.56 18.44 11450 ---- ---- ---- ---- 17.58 -.56 18.14 11500 ---- ---- ---- ---- 17.29 -.56 17.85 11550 ---- ---- ---- ---- 17.00 -.55 17.55 11600 ---- ---- ---- ---- 16.71 -.55 17.26 11650 ---- ---- ---- ---- 16.43 -.54 16.97 11700 ---- ---- ---- ---- 16.15 -.54 16.69 11750 ---- ---- ---- ---- 15.87 -.54 16.41 11800 ---- ---- ---- ---- 15.59 -.54 16.13 11850 ---- ---- ---- ---- 15.32 -.54 15.86 11900 ---- ---- ---- ---- 15.06 -.53 15.59 11950 ---- ---- ---- ---- 14.79 -.53 15.32 12000 ---- ---- ---- ---- 14.53 -.53 15.06 12050 ---- ---- ---- ---- 14.28 -.52 14.80 12100 ---- ---- ---- ---- 14.02 -.52 14.54 12150 ---- ---- ---- ---- 13.77 -.52 14.29 12200 ---- ---- ---- ---- 13.53 -.50 14.03 12250 ---- ---- ---- ---- 13.28 -.51 13.79 12300 ---- ---- ---- ---- 13.04 -.50 13.54 12350 ---- ---- ---- ---- 12.80 -.50 13.30 12400 ---- ---- ---- ---- 12.57 -.49 13.06 12450 ---- ---- ---- ---- 12.34 -.49 12.83 12500 ---- ---- ---- ---- 12.11 -.49 12.60 12550 ---- ---- ---- ---- 11.89 -.48 12.37 12600 ---- ---- ---- ---- 11.67 -.48 12.15 12650 ---- ---- ---- ---- 11.45 ---- ---- 12700 ---- ---- ---- ---- 11.24 ---- ---- 12750 ---- ---- ---- ---- 11.02 ---- ---- 12800 ---- ---- ---- ---- 10.82 ---- ---- 5800 ---- ---- ---- ---- 66.10 -.66 66.76 5850 ---- ---- ---- ---- 65.62 -.66 66.28 5900 ---- ---- ---- ---- 65.13 -.66 65.79 5950 ---- ---- ---- ---- 64.64 -.66 65.30 6000 ---- ---- ---- ---- 64.16 -.65 64.81 6050 ---- ---- ---- ---- 63.67 -.66 64.33 6100 ---- ---- ---- ---- 63.18 -.66 63.84 6150 ---- ---- ---- ---- 62.69 -.66 63.35 6200 ---- ---- ---- ---- 62.21 -.66 62.87 6250 ---- ---- ---- ---- 61.72 -.66 62.38 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 18.42 -.53 18.95 11350 ---- ---- ---- ---- 18.14 -.52 18.66 11400 ---- ---- ---- ---- 17.85 -.53 18.38 11450 ---- ---- ---- ---- 17.57 -.52 18.09 11500 ---- ---- ---- ---- 17.29 -.52 17.81 11550 ---- ---- ---- ---- 17.02 -.51 17.53 11600 ---- ---- ---- ---- 16.75 -.51 17.26 11650 ---- ---- ---- ---- 16.48 -.50 16.98 11700 ---- ---- ---- ---- 16.21 -.51 16.72 11750 ---- ---- ---- ---- 15.95 -.50 16.45 11800 ---- ---- ---- ---- 15.69 -.50 16.19 11850 ---- ---- ---- ---- 15.44 -.49 15.93 11900 ---- ---- ---- ---- 15.18 -.49 15.67 11950 ---- ---- ---- ---- 14.93 -.49 15.42 12000 ---- ---- ---- ---- 14.69 -.48 15.17 12050 ---- ---- ---- ---- 14.44 -.48 14.92 12100 ---- ---- ---- ---- 14.20 -.48 14.68 12150 ---- ---- ---- ---- 13.97 -.47 14.44 12200 ---- ---- ---- ---- 13.73 -.47 14.20 12250 ---- ---- ---- ---- 13.50 -.46 13.96 12300 ---- ---- ---- ---- 13.27 -.46 13.73 12350 ---- ---- ---- ---- 13.05 -.45 13.50 12400 ---- ---- ---- ---- 12.83 -.45 13.28 12450 ---- ---- ---- ---- 12.61 -.44 13.05 12500 ---- ---- ---- ---- 12.39 -.44 12.83 12550 ---- ---- ---- ---- 12.18 ---- ---- 12600 ---- ---- ---- ---- 11.97 ---- ---- 12650 ---- ---- ---- ---- 11.76 ---- ---- 12700 ---- ---- ---- ---- 11.55 ---- ---- 5800 ---- ---- ---- ---- 64.59 -.67 65.26 5850 ---- ---- ---- ---- 64.11 -.67 64.78 5900 ---- ---- ---- ---- 63.63 -.67 64.30 5950 ---- ---- ---- ---- 63.14 -.67 63.81 6000 ---- ---- ---- ---- 62.66 -.67 63.33 6050 ---- ---- ---- ---- 62.18 -.67 62.85 6100 ---- ---- ---- ---- 61.69 -.67 62.36 6150 ---- ---- ---- ---- 61.21 -.67 61.88 6200 ---- ---- ---- ---- 60.73 -.67 61.40 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 18.97 -.58 19.55 11350 ---- ---- ---- ---- 18.68 -.58 19.26 11400 ---- ---- ---- ---- 18.41 -.57 18.98 11450 ---- ---- ---- ---- 18.13 -.58 18.71 11500 ---- ---- ---- ---- 17.86 -.57 18.43 11550 ---- ---- ---- ---- 17.59 -.57 18.16 11600 ---- ---- ---- ---- 17.33 -.56 17.89 11650 ---- ---- ---- ---- 17.06 -.57 17.63 11700 ---- ---- ---- ---- 16.80 -.56 17.36 11750 ---- ---- ---- ---- 16.55 -.55 17.10 11800 ---- ---- ---- ---- 16.29 -.56 16.85 11850 ---- ---- ---- ---- 16.04 -.55 16.59 11900 ---- ---- ---- ---- 15.79 -.55 16.34 11950 ---- ---- ---- ---- 15.55 -.55 16.10 12000 ---- ---- ---- ---- 15.30 -.55 15.85 12050 ---- ---- ---- ---- 15.07 -.54 15.61 12100 ---- ---- ---- ---- 14.83 -.54 15.37 12150 ---- ---- ---- ---- 14.60 -.53 15.13 12200 ---- ---- ---- ---- 14.36 -.54 14.90 12250 ---- ---- ---- ---- 14.14 -.53 14.67 12300 ---- ---- ---- ---- 13.91 -.53 14.44 12350 ---- ---- ---- ---- 13.69 -.52 14.21 12400 ---- ---- ---- ---- 13.47 -.52 13.99 12450 ---- ---- ---- ---- 13.25 -.52 13.77 12500 ---- ---- ---- ---- 13.04 ---- ---- 12550 ---- ---- ---- ---- 12.83 ---- ---- 12600 ---- ---- ---- ---- 12.62 ---- ---- 12650 ---- ---- ---- ---- 12.42 ---- ---- 5750 ---- ---- ---- ---- 64.78 -.63 65.41 5800 ---- ---- ---- ---- 64.30 -.63 64.93 5850 ---- ---- ---- ---- 63.82 -.63 64.45 5900 ---- ---- ---- ---- 63.34 -.63 63.97 5950 ---- ---- ---- ---- 62.86 -.63 63.49 6000 ---- ---- ---- ---- 62.38 -.63 63.01 6050 ---- ---- ---- ---- 61.90 -.63 62.53 6100 ---- ---- ---- ---- 61.42 -.63 62.05 6150 ---- ---- ---- ---- 60.94 -.64 61.58 6200 ---- ---- ---- ---- 60.46 -.64 61.10 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 19.38 -.55 19.93 11250 ---- ---- ---- ---- 19.11 -.54 19.65 11300 ---- ---- ---- ---- 18.84 -.54 19.38 11350 ---- ---- ---- ---- 18.57 -.54 19.11 11400 ---- ---- ---- ---- 18.31 -.53 18.84 11450 ---- ---- ---- ---- 18.04 -.54 18.58 11500 ---- ---- ---- ---- 17.78 -.54 18.32 11550 ---- ---- ---- ---- 17.53 -.53 18.06 11600 ---- ---- ---- ---- 17.27 -.53 17.80 11650 ---- ---- ---- ---- 17.02 -.53 17.55 11700 ---- ---- ---- ---- 16.78 -.52 17.30 11750 ---- ---- ---- ---- 16.53 -.52 17.05 11800 ---- ---- ---- ---- 16.29 -.51 16.80 11850 ---- ---- ---- ---- 16.05 -.51 16.56 11900 ---- ---- ---- ---- 15.81 -.51 16.32 11950 ---- ---- ---- ---- 15.58 -.50 16.08 12000 ---- ---- ---- ---- 15.35 -.50 15.85 12050 ---- ---- ---- ---- 15.12 -.50 15.62 12100 ---- ---- ---- ---- 14.89 -.50 15.39 12150 ---- ---- ---- ---- 14.67 -.49 15.16 12200 ---- ---- ---- ---- 14.45 -.49 14.94 12250 ---- ---- ---- ---- 14.23 -.49 14.72 12300 ---- ---- ---- ---- 14.01 -.49 14.50 12350 ---- ---- ---- ---- 13.80 -.48 14.28 12400 ---- ---- ---- ---- 13.59 -.48 14.07 12450 ---- ---- ---- ---- 13.39 ---- ---- 12500 ---- ---- ---- ---- 13.19 ---- ---- 12550 ---- ---- ---- ---- 12.99 ---- ---- 5750 ---- ---- ---- ---- 63.33 -.65 63.98 5800 ---- ---- ---- ---- 62.86 -.64 63.50 5850 ---- ---- ---- ---- 62.38 -.65 63.03 5900 ---- ---- ---- ---- 61.90 -.65 62.55 5950 ---- ---- ---- ---- 61.43 -.64 62.07 6000 ---- ---- ---- ---- 60.95 -.65 61.60 6050 ---- ---- ---- ---- 60.48 -.64 61.12 6100 ---- ---- ---- ---- 60.00 -.65 60.65 6150 ---- ---- ---- ---- 59.53 -.64 60.17 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 20.01 -.50 20.51 11100 ---- ---- ---- ---- 19.74 -.50 20.24 11150 ---- ---- ---- ---- 19.47 -.50 19.97 11200 ---- ---- ---- ---- 19.21 -.49 19.70 11250 ---- ---- ---- ---- 18.94 -.50 19.44 11300 ---- ---- ---- ---- 18.68 -.50 19.18 11350 ---- ---- ---- ---- 18.43 -.49 18.92 11400 ---- ---- ---- ---- 18.18 -.48 18.66 11450 ---- ---- ---- ---- 17.92 -.49 18.41 11500 ---- ---- ---- ---- 17.68 -.48 18.16 11550 ---- ---- ---- ---- 17.43 -.48 17.91 11600 ---- ---- ---- ---- 17.19 -.47 17.66 11650 ---- ---- ---- ---- 16.95 -.47 17.42 11700 ---- ---- ---- ---- 16.71 -.47 17.18 11750 ---- ---- ---- ---- 16.48 -.46 16.94 11800 ---- ---- ---- ---- 16.24 -.47 16.71 11850 ---- ---- ---- ---- 16.02 -.45 16.47 11900 ---- ---- ---- ---- 15.79 -.45 16.24 11950 ---- ---- ---- ---- 15.56 -.46 16.02 12000 ---- ---- ---- ---- 15.34 -.45 15.79 12050 ---- ---- ---- ---- 15.12 -.45 15.57 12100 ---- ---- ---- ---- 14.91 -.44 15.35 12150 ---- ---- ---- ---- 14.69 -.44 15.13 12200 ---- ---- ---- ---- 14.48 -.44 14.92 12250 ---- ---- ---- ---- 14.27 -.43 14.70 12300 ---- ---- ---- ---- 14.07 -.43 14.50 12350 ---- ---- ---- ---- 13.87 ---- ---- 12400 ---- ---- ---- ---- 13.67 ---- ---- 12450 ---- ---- ---- ---- 13.47 ---- ---- 5700 ---- ---- ---- ---- 62.40 -.65 63.05 5750 ---- ---- ---- ---- 61.93 -.65 62.58 5800 ---- ---- ---- ---- 61.46 -.64 62.10 5850 ---- ---- ---- ---- 60.98 -.65 61.63 5900 ---- ---- ---- ---- 60.51 -.65 61.16 5950 ---- ---- ---- ---- 60.04 -.65 60.69 6000 ---- ---- ---- ---- 59.57 -.65 60.22 6050 ---- ---- ---- ---- 59.10 -.64 59.74 6100 ---- ---- ---- ---- 58.63 -.64 59.27 6150 ---- ---- ---- ---- 58.16 -.64 58.80 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 20.33 -.41 20.74 11100 ---- ---- ---- ---- 20.07 -.41 20.48 11150 ---- ---- ---- ---- 19.80 -.41 20.21 11200 ---- ---- ---- ---- 19.54 -.41 19.95 11250 ---- ---- ---- ---- 19.29 -.40 19.69 11300 ---- ---- ---- ---- 19.03 -.40 19.43 11350 ---- ---- ---- ---- 18.78 -.39 19.17 11400 ---- ---- ---- ---- 18.53 -.39 18.92 11450 ---- ---- ---- ---- 18.28 -.39 18.67 11500 ---- ---- ---- ---- 18.04 -.38 18.42 11550 ---- ---- ---- ---- 17.79 -.39 18.18 11600 ---- ---- ---- ---- 17.56 -.38 17.94 11650 ---- ---- ---- ---- 17.32 -.38 17.70 11700 ---- ---- ---- ---- 17.09 -.38 17.47 11750 ---- ---- ---- ---- 16.86 -.37 17.23 11800 ---- ---- ---- ---- 16.63 -.37 17.00 11850 ---- ---- ---- ---- 16.41 -.36 16.77 11900 ---- ---- ---- ---- 16.18 -.37 16.55 11950 ---- ---- ---- ---- 15.96 -.37 16.33 12000 ---- ---- ---- ---- 15.75 -.36 16.11 12050 ---- ---- ---- ---- 15.53 -.36 15.89 12100 ---- ---- ---- ---- 15.32 -.35 15.67 12150 ---- ---- ---- ---- 15.11 -.35 15.46 12200 ---- ---- ---- ---- 14.90 -.35 15.25 12250 ---- ---- ---- ---- 14.70 -.34 15.04 12300 ---- ---- ---- ---- 14.49 ---- ---- 12350 ---- ---- ---- ---- 14.30 ---- ---- 12400 ---- ---- ---- ---- 14.10 ---- ---- ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 20.66 -.45 21.11 11050 ---- ---- ---- ---- 20.40 -.45 20.85 11100 ---- ---- ---- ---- 20.15 -.44 20.59 11150 ---- ---- ---- ---- 19.89 -.44 20.33 11200 ---- ---- ---- ---- 19.64 -.44 20.08 11250 ---- ---- ---- ---- 19.39 -.44 19.83 11300 ---- ---- ---- ---- 19.14 -.44 19.58 11350 ---- ---- ---- ---- 18.90 -.43 19.33 11400 ---- ---- ---- ---- 18.66 -.42 19.08 11450 ---- ---- ---- ---- 18.42 -.42 18.84 11500 ---- ---- ---- ---- 18.18 -.42 18.60 11550 ---- ---- ---- ---- 17.95 -.41 18.36 11600 ---- ---- ---- ---- 17.72 -.41 18.13 11650 ---- ---- ---- ---- 17.49 -.41 17.90 11700 ---- ---- ---- ---- 17.26 -.41 17.67 11750 ---- ---- ---- ---- 17.04 -.40 17.44 11800 ---- ---- ---- ---- 16.82 -.40 17.22 11850 ---- ---- ---- ---- 16.60 -.40 17.00 11900 ---- ---- ---- ---- 16.38 -.40 16.78 11950 ---- ---- ---- ---- 16.17 -.39 16.56 12000 ---- ---- ---- ---- 15.96 -.39 16.35 12050 ---- ---- ---- ---- 15.75 -.39 16.14 12100 ---- ---- ---- ---- 15.54 -.39 15.93 12150 ---- ---- ---- ---- 15.34 -.38 15.72 12200 ---- ---- ---- ---- 15.14 -.37 15.51 12250 ---- ---- ---- ---- 14.94 ---- ---- 12300 ---- ---- ---- ---- 14.75 ---- ---- 12350 ---- ---- ---- ---- 14.55 ---- ---- 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 UNCH .01 12250 ---- ---- ---- ---- .01 UNCH .01 12300 ---- ---- ---- ---- .01 UNCH .01 12350 ---- ---- ---- ---- .01 UNCH .01 12400 ---- ---- ---- ---- .01 UNCH .01 12450 ---- ---- ---- ---- .01 UNCH .01 12500 ---- ---- ---- ---- .03 +.01 .02 12550 ---- ---- ---- ---- .14 +.07 .07 12600 ---- ---- ---- ---- .39 +.20 .19 12650 ---- ---- ---- ---- .77 +.35 .42 12700 ---- ---- ---- ---- 1.24 +.47 .77 12750 ---- ---- ---- ---- 1.74 +.55 1.19 12800 ---- ---- ---- ---- 2.24 +.57 1.67 12850 ---- ---- ---- ---- 2.74 +.57 2.17 12900 ---- ---- ---- ---- 3.24 +.57 2.67 12950 ---- ---- ---- ---- 3.74 +.57 3.17 13000 ---- ---- ---- ---- 4.24 +.57 3.67 13050 ---- ---- ---- ---- 4.74 +.57 4.17 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 ---- ---- ---- ---- .30 -.09 .39 11900 ---- ---- ---- ---- .34 -.11 .45 11950 ---- ---- ---- ---- .39 -.12 .51 12000 ---- ---- ---- ---- .45 -.13 .58 12050 ---- ---- ---- ---- .51 -.14 .65 12100 ---- ---- ---- ---- .58 -.15 .73 12150 ---- ---- ---- ---- .65 -.17 .82 12200 ---- ---- ---- ---- .74 -.17 .91 12250 ---- ---- ---- ---- .83 -.19 1.02 12300 ---- ---- ---- ---- .92 -.21 1.13 12350 ---- ---- ---- ---- 1.03 -.22 1.25 12400 ---- ---- ---- ---- 1.15 -.23 1.38 12450 ---- ---- ---- ---- 1.27 -.25 1.52 12500 ---- ---- ---- ---- 1.41 -.26 1.67 12550 ---- ---- ---- ---- 1.55 -.28 1.83 12600 ---- ---- ---- ---- 1.70 -.30 2.00 12650 ---- ---- ---- ---- 1.87 -.31 2.18 12700 ---- ---- ---- ---- 2.04 -.33 2.37 12750 ---- ---- ---- ---- 2.23 -.35 2.58 12800 ---- ---- ---- ---- 2.43 -.36 2.79 12850 ---- ---- ---- ---- 2.64 -.37 3.01 12900 ---- ---- ---- ---- 2.86 -.39 3.25 12950 ---- ---- ---- ---- 3.09 -.41 3.50 13000 ---- ---- ---- ---- 3.33 ---- ---- 13050 ---- ---- ---- ---- 3.58 ---- ---- 13100 ---- ---- ---- ---- 3.85 ---- ---- 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 ---- ---- ---- ---- 1.93 +.11 1.82 11850 ---- ---- ---- ---- 2.05 +.11 1.94 11900 ---- ---- ---- ---- 2.18 +.12 2.06 11950 ---- ---- ---- ---- 2.32 +.13 2.19 12000 ---- ---- ---- ---- 2.46 +.14 2.32 12050 ---- ---- ---- ---- 2.60 +.14 2.46 12100 ---- ---- ---- ---- 2.76 +.15 2.61 12150 ---- ---- ---- ---- 2.91 +.15 2.76 12200 ---- ---- ---- ---- 3.08 +.17 2.91 12250 ---- ---- ---- ---- 3.25 +.17 3.08 12300 ---- ---- ---- ---- 3.43 +.18 3.25 12350 ---- ---- ---- ---- 3.61 +.19 3.42 12400 ---- ---- ---- ---- 3.80 +.20 3.60 12450 ---- ---- ---- ---- 3.99 +.20 3.79 12500 ---- ---- ---- ---- 4.20 +.22 3.98 12550 ---- ---- ---- ---- 4.41 +.23 4.18 12600 ---- ---- ---- ---- 4.62 +.23 4.39 12650 ---- ---- ---- ---- 4.84 +.24 4.60 12700 ---- ---- ---- ---- 5.07 +.25 4.82 12750 ---- ---- ---- ---- 5.30 +.26 5.04 12800 ---- ---- ---- ---- 5.54 +.26 5.28 12850 ---- ---- ---- ---- 5.79 +.28 5.51 12900 ---- ---- ---- ---- 6.04 +.28 5.76 12950 ---- ---- ---- ---- 6.30 ---- ---- 13000 ---- ---- ---- ---- 6.57 ---- ---- 13050 ---- ---- ---- ---- 6.84 ---- ---- 13100 ---- ---- ---- ---- 7.12 ---- ---- 13150 ---- ---- ---- ---- 7.40 ---- ---- 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 ---- ---- ---- ---- 3.21 +.15 3.06 11750 ---- ---- ---- ---- 3.36 +.15 3.21 11800 ---- ---- ---- ---- 3.52 +.16 3.36 11850 ---- ---- ---- ---- 3.68 +.16 3.52 11900 ---- ---- ---- ---- 3.84 +.16 3.68 11950 ---- ---- ---- ---- 4.02 +.18 3.84 12000 ---- ---- ---- ---- 4.19 +.18 4.01 12050 ---- ---- ---- ---- 4.37 +.18 4.19 12100 ---- ---- ---- ---- 4.56 +.20 4.36 12150 ---- ---- ---- ---- 4.75 +.20 4.55 12200 ---- ---- ---- ---- 4.94 +.20 4.74 12250 ---- ---- ---- ---- 5.15 +.22 4.93 12300 ---- ---- ---- ---- 5.35 +.22 5.13 12350 ---- ---- ---- ---- 5.56 +.22 5.34 12400 ---- ---- ---- ---- 5.78 +.24 5.54 12450 ---- ---- ---- ---- 6.00 +.24 5.76 12500 ---- ---- ---- ---- 6.23 +.25 5.98 12550 ---- ---- ---- ---- 6.46 +.26 6.20 12600 ---- ---- ---- ---- 6.69 +.26 6.43 12650 ---- ---- ---- ---- 6.93 +.27 6.66 12700 ---- ---- ---- ---- 7.18 +.28 6.90 12750 ---- ---- ---- ---- 7.43 +.28 7.15 12800 ---- ---- ---- ---- 7.69 +.29 7.40 12850 ---- ---- ---- ---- 7.95 ---- ---- 12900 ---- ---- ---- ---- 8.21 ---- ---- 12950 ---- ---- ---- ---- 8.48 ---- ---- 13000 ---- ---- ---- ---- 8.76 ---- ---- 13050 ---- ---- ---- ---- 9.04 ---- ---- 13100 ---- ---- ---- ---- 9.32 ---- ---- 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 ---- ---- ---- ---- 4.15 +.06 4.09 11650 ---- ---- ---- ---- 4.32 +.07 4.25 11700 ---- ---- ---- ---- 4.49 +.07 4.42 11750 ---- ---- ---- ---- 4.66 +.07 4.59 11800 ---- ---- ---- ---- 4.84 +.08 4.76 11850 ---- ---- ---- ---- 5.02 +.08 4.94 11900 ---- ---- ---- ---- 5.21 +.09 5.12 11950 ---- ---- ---- ---- 5.40 +.09 5.31 12000 ---- ---- ---- ---- 5.60 +.10 5.50 12050 ---- ---- ---- ---- 5.80 +.10 5.70 12100 ---- ---- ---- ---- 6.01 +.11 5.90 12150 ---- ---- ---- ---- 6.21 +.11 6.10 12200 ---- ---- ---- ---- 6.43 +.12 6.31 12250 ---- ---- ---- ---- 6.65 +.12 6.53 12300 ---- ---- ---- ---- 6.87 +.13 6.74 12350 ---- ---- ---- ---- 7.09 +.12 6.97 12400 ---- ---- ---- ---- 7.33 +.14 7.19 12450 ---- ---- ---- ---- 7.56 +.14 7.42 12500 ---- ---- ---- ---- 7.80 +.14 7.66 12550 ---- ---- ---- ---- 8.04 +.15 7.89 12600 ---- ---- ---- ---- 8.29 +.15 8.14 12650 ---- ---- ---- ---- 8.55 +.16 8.39 12700 ---- ---- ---- ---- 8.80 +.16 8.64 12750 ---- ---- ---- ---- 9.06 +.17 8.89 12800 ---- ---- ---- ---- 9.33 ---- ---- 12850 ---- ---- ---- ---- 9.60 ---- ---- 12900 ---- ---- ---- ---- 9.87 ---- ---- 12950 ---- ---- ---- ---- 10.15 ---- ---- 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 ---- ---- ---- ---- 4.97 +.08 4.89 11500 ---- ---- ---- ---- 5.14 +.08 5.06 11550 ---- ---- ---- ---- 5.32 +.09 5.23 11600 ---- ---- ---- ---- 5.50 +.09 5.41 11650 ---- ---- ---- ---- 5.68 +.09 5.59 11700 ---- ---- ---- ---- 5.87 +.10 5.77 11750 ---- ---- ---- ---- 6.06 +.10 5.96 11800 ---- ---- ---- ---- 6.26 +.11 6.15 11850 ---- ---- ---- ---- 6.46 +.11 6.35 11900 ---- ---- ---- ---- 6.66 +.11 6.55 11950 ---- ---- ---- ---- 6.87 +.12 6.75 12000 ---- ---- ---- ---- 7.08 +.12 6.96 12050 ---- ---- ---- ---- 7.29 +.12 7.17 12100 ---- ---- ---- ---- 7.51 +.13 7.38 12150 ---- ---- ---- ---- 7.73 +.13 7.60 12200 ---- ---- ---- ---- 7.96 +.14 7.82 12250 ---- ---- ---- ---- 8.19 +.15 8.04 12300 ---- ---- ---- ---- 8.42 +.15 8.27 12350 ---- ---- ---- ---- 8.65 +.15 8.50 12400 ---- ---- ---- ---- 8.90 +.16 8.74 12450 ---- ---- ---- ---- 9.14 +.16 8.98 12500 ---- ---- ---- ---- 9.39 +.17 9.22 12550 ---- ---- ---- ---- 9.64 +.17 9.47 12600 ---- ---- ---- ---- 9.89 +.17 9.72 12650 ---- ---- ---- ---- 10.15 +.17 9.98 12700 ---- ---- ---- ---- 10.42 +.19 10.23 12750 ---- ---- ---- ---- 10.68 ---- ---- 12800 ---- ---- ---- ---- 10.95 ---- ---- 12850 ---- ---- ---- ---- 11.22 ---- ---- 12900 ---- ---- ---- ---- 11.50 ---- ---- 12950 ---- ---- ---- ---- 11.78 ---- ---- 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 ---- ---- ---- ---- 6.34 +.09 6.25 11450 ---- ---- ---- ---- 6.53 +.10 6.43 11500 ---- ---- ---- ---- 6.72 +.10 6.62 11550 ---- ---- ---- ---- 6.92 +.10 6.82 11600 ---- ---- ---- ---- 7.11 +.10 7.01 11650 ---- ---- ---- ---- 7.32 +.11 7.21 11700 ---- ---- ---- ---- 7.52 +.10 7.42 11750 ---- ---- ---- ---- 7.73 +.11 7.62 11800 ---- ---- ---- ---- 7.95 +.12 7.83 11850 ---- ---- ---- ---- 8.16 +.11 8.05 11900 ---- ---- ---- ---- 8.38 +.12 8.26 11950 ---- ---- ---- ---- 8.61 +.13 8.48 12000 ---- ---- ---- ---- 8.83 +.12 8.71 12050 ---- ---- ---- ---- 9.06 +.13 8.93 12100 ---- ---- ---- ---- 9.30 +.14 9.16 12150 ---- ---- ---- ---- 9.54 +.14 9.40 12200 ---- ---- ---- ---- 9.78 +.15 9.63 12250 ---- ---- ---- ---- 10.02 +.15 9.87 12300 ---- ---- ---- ---- 10.27 +.16 10.11 12350 ---- ---- ---- ---- 10.52 +.16 10.36 12400 ---- ---- ---- ---- 10.77 +.16 10.61 12450 ---- ---- ---- ---- 11.03 +.17 10.86 12500 ---- ---- ---- ---- 11.29 +.17 11.12 12550 ---- ---- ---- ---- 11.55 +.17 11.38 12600 ---- ---- ---- ---- 11.81 +.17 11.64 12650 ---- ---- ---- ---- 12.08 ---- ---- 12700 ---- ---- ---- ---- 12.36 ---- ---- 12750 ---- ---- ---- ---- 12.63 ---- ---- 12800 ---- ---- ---- ---- 12.91 ---- ---- 5800 ---- ---- ---- ---- .01 UNCH .01 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 SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 7.19 +.13 7.06 11350 ---- ---- ---- ---- 7.39 +.14 7.25 11400 ---- ---- ---- ---- 7.59 +.14 7.45 11450 ---- ---- ---- ---- 7.79 +.14 7.65 11500 ---- ---- ---- ---- 8.00 +.14 7.86 11550 ---- ---- ---- ---- 8.21 +.15 8.06 11600 ---- ---- ---- ---- 8.42 +.15 8.27 11650 ---- ---- ---- ---- 8.64 +.15 8.49 11700 ---- ---- ---- ---- 8.86 +.16 8.70 11750 ---- ---- ---- ---- 9.08 +.16 8.92 11800 ---- ---- ---- ---- 9.31 +.17 9.14 11850 ---- ---- ---- ---- 9.54 +.17 9.37 11900 ---- ---- ---- ---- 9.77 +.17 9.60 11950 ---- ---- ---- ---- 10.01 +.18 9.83 12000 ---- ---- ---- ---- 10.24 +.17 10.07 12050 ---- ---- ---- ---- 10.49 +.19 10.30 12100 ---- ---- ---- ---- 10.73 +.19 10.54 12150 ---- ---- ---- ---- 10.98 +.19 10.79 12200 ---- ---- ---- ---- 11.23 +.19 11.04 12250 ---- ---- ---- ---- 11.48 +.19 11.29 12300 ---- ---- ---- ---- 11.74 +.20 11.54 12350 ---- ---- ---- ---- 12.00 +.20 11.80 12400 ---- ---- ---- ---- 12.26 +.21 12.05 12450 ---- ---- ---- ---- 12.53 +.21 12.32 12500 ---- ---- ---- ---- 12.80 +.22 12.58 12550 ---- ---- ---- ---- 13.07 ---- ---- 12600 ---- ---- ---- ---- 13.34 ---- ---- 12650 ---- ---- ---- ---- 13.62 ---- ---- 12700 ---- ---- ---- ---- 13.90 ---- ---- 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .02 UNCH .02 6000 ---- ---- ---- ---- .02 UNCH .02 6050 ---- ---- ---- ---- .02 UNCH .02 6100 ---- ---- ---- ---- .02 UNCH .02 6150 ---- ---- ---- ---- .02 UNCH .02 6200 ---- ---- ---- ---- .03 UNCH .03 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 7.79 +.04 7.75 11350 ---- ---- ---- ---- 7.99 +.04 7.95 11400 ---- ---- ---- ---- 8.19 +.04 8.15 11450 ---- ---- ---- ---- 8.40 +.05 8.35 11500 ---- ---- ---- ---- 8.61 +.05 8.56 11550 ---- ---- ---- ---- 8.82 +.05 8.77 11600 ---- ---- ---- ---- 9.04 +.05 8.99 11650 ---- ---- ---- ---- 9.26 +.05 9.21 11700 ---- ---- ---- ---- 9.48 +.05 9.43 11750 ---- ---- ---- ---- 9.71 +.06 9.65 11800 ---- ---- ---- ---- 9.94 +.06 9.88 11850 ---- ---- ---- ---- 10.17 +.07 10.10 11900 ---- ---- ---- ---- 10.40 +.06 10.34 11950 ---- ---- ---- ---- 10.64 +.07 10.57 12000 ---- ---- ---- ---- 10.88 +.07 10.81 12050 ---- ---- ---- ---- 11.13 +.08 11.05 12100 ---- ---- ---- ---- 11.37 +.08 11.29 12150 ---- ---- ---- ---- 11.62 +.08 11.54 12200 ---- ---- ---- ---- 11.87 +.08 11.79 12250 ---- ---- ---- ---- 12.13 +.09 12.04 12300 ---- ---- ---- ---- 12.39 +.10 12.29 12350 ---- ---- ---- ---- 12.65 +.10 12.55 12400 ---- ---- ---- ---- 12.91 +.10 12.81 12450 ---- ---- ---- ---- 13.18 +.10 13.08 12500 ---- ---- ---- ---- 13.45 ---- ---- 12550 ---- ---- ---- ---- 13.72 ---- ---- 12600 ---- ---- ---- ---- 14.00 ---- ---- 12650 ---- ---- ---- ---- 14.27 ---- ---- 5750 ---- ---- ---- ---- .02 UNCH .02 5800 ---- ---- ---- ---- .02 UNCH .02 5850 ---- ---- ---- ---- .02 UNCH .02 5900 ---- ---- ---- ---- .02 -.01 .03 5950 ---- ---- ---- ---- .03 UNCH .03 6000 ---- ---- ---- ---- .03 UNCH .03 6050 ---- ---- ---- ---- .03 UNCH .03 6100 ---- ---- ---- ---- .04 UNCH .04 6150 ---- ---- ---- ---- .04 UNCH .04 6200 ---- ---- ---- ---- .04 -.01 .05 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 8.47 +.08 8.39 11250 ---- ---- ---- ---- 8.68 +.08 8.60 11300 ---- ---- ---- ---- 8.89 +.09 8.80 11350 ---- ---- ---- ---- 9.10 +.09 9.01 11400 ---- ---- ---- ---- 9.32 +.09 9.23 11450 ---- ---- ---- ---- 9.54 +.10 9.44 11500 ---- ---- ---- ---- 9.76 +.10 9.66 11550 ---- ---- ---- ---- 9.98 +.10 9.88 11600 ---- ---- ---- ---- 10.21 +.10 10.11 11650 ---- ---- ---- ---- 10.44 +.10 10.34 11700 ---- ---- ---- ---- 10.67 +.10 10.57 11750 ---- ---- ---- ---- 10.91 +.11 10.80 11800 ---- ---- ---- ---- 11.15 +.12 11.03 11850 ---- ---- ---- ---- 11.39 +.12 11.27 11900 ---- ---- ---- ---- 11.63 +.12 11.51 11950 ---- ---- ---- ---- 11.88 +.12 11.76 12000 ---- ---- ---- ---- 12.13 +.13 12.00 12050 ---- ---- ---- ---- 12.38 +.13 12.25 12100 ---- ---- ---- ---- 12.63 +.13 12.50 12150 ---- ---- ---- ---- 12.89 +.13 12.76 12200 ---- ---- ---- ---- 13.15 +.14 13.01 12250 ---- ---- ---- ---- 13.41 +.14 13.27 12300 ---- ---- ---- ---- 13.68 +.14 13.54 12350 ---- ---- ---- ---- 13.95 +.15 13.80 12400 ---- ---- ---- ---- 14.22 +.15 14.07 12450 ---- ---- ---- ---- 14.49 ---- ---- 12500 ---- ---- ---- ---- 14.77 ---- ---- 12550 ---- ---- ---- ---- 15.05 ---- ---- 5750 ---- ---- ---- ---- .04 UNCH .04 5800 ---- ---- ---- ---- .04 UNCH .04 5850 ---- ---- ---- ---- .04 UNCH .04 5900 ---- ---- ---- ---- .05 UNCH .05 5950 ---- ---- ---- ---- .05 UNCH .05 6000 ---- ---- ---- ---- .06 UNCH .06 6050 ---- ---- ---- ---- .06 UNCH .06 6100 ---- ---- ---- ---- .07 UNCH .07 6150 ---- ---- ---- ---- .07 -.01 .08 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 8.87 +.12 8.75 11100 ---- ---- ---- ---- 9.08 +.12 8.96 11150 ---- ---- ---- ---- 9.29 +.12 9.17 11200 ---- ---- ---- ---- 9.51 +.13 9.38 11250 ---- ---- ---- ---- 9.73 +.14 9.59 11300 ---- ---- ---- ---- 9.95 +.14 9.81 11350 ---- ---- ---- ---- 10.17 +.14 10.03 11400 ---- ---- ---- ---- 10.39 +.14 10.25 11450 ---- ---- ---- ---- 10.62 +.14 10.48 11500 ---- ---- ---- ---- 10.85 +.14 10.71 11550 ---- ---- ---- ---- 11.08 +.14 10.94 11600 ---- ---- ---- ---- 11.32 +.15 11.17 11650 ---- ---- ---- ---- 11.56 +.15 11.41 11700 ---- ---- ---- ---- 11.80 +.16 11.64 11750 ---- ---- ---- ---- 12.04 +.16 11.88 11800 ---- ---- ---- ---- 12.29 +.16 12.13 11850 ---- ---- ---- ---- 12.54 +.17 12.37 11900 ---- ---- ---- ---- 12.79 +.17 12.62 11950 ---- ---- ---- ---- 13.05 +.18 12.87 12000 ---- ---- ---- ---- 13.30 +.17 13.13 12050 ---- ---- ---- ---- 13.56 +.17 13.39 12100 ---- ---- ---- ---- 13.82 +.18 13.64 12150 ---- ---- ---- ---- 14.09 +.18 13.91 12200 ---- ---- ---- ---- 14.36 +.19 14.17 12250 ---- ---- ---- ---- 14.63 +.19 14.44 12300 ---- ---- ---- ---- 14.90 +.19 14.71 12350 ---- ---- ---- ---- 15.18 ---- ---- 12400 ---- ---- ---- ---- 15.46 ---- ---- 12450 ---- ---- ---- ---- 15.74 ---- ---- 5700 ---- ---- ---- ---- .06 UNCH .06 5750 ---- ---- ---- ---- .06 UNCH .06 5800 ---- ---- ---- ---- .07 UNCH .07 5850 ---- ---- ---- ---- .07 UNCH .07 5900 ---- ---- ---- ---- .08 UNCH .08 5950 ---- ---- ---- ---- .09 UNCH .09 6000 ---- ---- ---- ---- .10 +.01 .09 6050 ---- ---- ---- ---- .10 UNCH .10 6100 ---- ---- ---- ---- .11 UNCH .11 6150 ---- ---- ---- ---- .12 UNCH .12 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 9.50 +.16 9.34 11100 ---- ---- ---- ---- 9.71 +.16 9.55 11150 ---- ---- ---- ---- 9.92 +.16 9.76 11200 ---- ---- ---- ---- 10.14 +.16 9.98 11250 ---- ---- ---- ---- 10.36 +.17 10.19 11300 ---- ---- ---- ---- 10.58 +.17 10.41 11350 ---- ---- ---- ---- 10.80 +.17 10.63 11400 ---- ---- ---- ---- 11.03 +.17 10.86 11450 ---- ---- ---- ---- 11.26 +.18 11.08 11500 ---- ---- ---- ---- 11.49 +.18 11.31 11550 ---- ---- ---- ---- 11.72 +.18 11.54 11600 ---- ---- ---- ---- 11.96 +.18 11.78 11650 ---- ---- ---- ---- 12.20 +.18 12.02 11700 ---- ---- ---- ---- 12.45 +.19 12.26 11750 ---- ---- ---- ---- 12.69 +.19 12.50 11800 ---- ---- ---- ---- 12.94 +.19 12.75 11850 ---- ---- ---- ---- 13.20 +.20 13.00 11900 ---- ---- ---- ---- 13.45 +.20 13.25 11950 ---- ---- ---- ---- 13.71 +.21 13.50 12000 ---- ---- ---- ---- 13.96 +.20 13.76 12050 ---- ---- ---- ---- 14.22 +.20 14.02 12100 ---- ---- ---- ---- 14.49 +.21 14.28 12150 ---- ---- ---- ---- 14.75 +.21 14.54 12200 ---- ---- ---- ---- 15.02 +.21 14.81 12250 ---- ---- ---- ---- 15.30 +.22 15.08 12300 ---- ---- ---- ---- 15.57 ---- ---- 12350 ---- ---- ---- ---- 15.85 ---- ---- 12400 ---- ---- ---- ---- 16.13 ---- ---- ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 10.11 +.17 9.94 11050 ---- ---- ---- ---- 10.33 +.18 10.15 11100 ---- ---- ---- ---- 10.54 +.18 10.36 11150 ---- ---- ---- ---- 10.76 +.18 10.58 11200 ---- ---- ---- ---- 10.99 +.19 10.80 11250 ---- ---- ---- ---- 11.21 +.19 11.02 11300 ---- ---- ---- ---- 11.44 +.19 11.25 11350 ---- ---- ---- ---- 11.67 +.19 11.48 11400 ---- ---- ---- ---- 11.90 +.19 11.71 11450 ---- ---- ---- ---- 12.14 +.20 11.94 11500 ---- ---- ---- ---- 12.37 +.20 12.17 11550 ---- ---- ---- ---- 12.61 +.20 12.41 11600 ---- ---- ---- ---- 12.86 +.21 12.65 11650 ---- ---- ---- ---- 13.10 +.20 12.90 11700 ---- ---- ---- ---- 13.35 +.21 13.14 11750 ---- ---- ---- ---- 13.60 +.21 13.39 11800 ---- ---- ---- ---- 13.86 +.22 13.64 11850 ---- ---- ---- ---- 14.11 +.22 13.89 11900 ---- ---- ---- ---- 14.37 +.22 14.15 11950 ---- ---- ---- ---- 14.63 +.22 14.41 12000 ---- ---- ---- ---- 14.90 +.23 14.67 12050 ---- ---- ---- ---- 15.16 +.23 14.93 12100 ---- ---- ---- ---- 15.43 +.23 15.20 12150 ---- ---- ---- ---- 15.70 +.24 15.46 12200 ---- ---- ---- ---- 15.97 +.24 15.73 12250 ---- ---- ---- ---- 16.25 ---- ---- 12300 ---- ---- ---- ---- 16.53 ---- ---- 12350 ---- ---- ---- ---- 16.81 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG FEB 23 22 EVT OPT ON GC SYN FT CALL 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.25B 20.00 ---- ---- 1810 ---- ---- ---- 19.25B 20.00 ---- ---- 1820 ---- ---- ---- 19.25A 20.00 ---- ---- 1825 ---- ---- ---- 18.50A 20.00 ---- ---- 1830 ---- ---- ---- 17.50A 20.00 ---- ---- 1835 ---- ---- ---- 15.00A 20.00 ---- ---- 1840 18.00 18.25B 9.50A 9.50A 20.00 ---- 82 ---- 1845 ---- ---- ---- 1.50A .00 ---- ---- 1850 5.00 5.00 .50A .50A .00 ---- 1 ---- 1855 ---- ---- ---- .50A .00 ---- ---- 1860 ---- ---- ---- .50A .00 ---- ---- 1870 ---- ---- ---- .50A .00 ---- ---- 1880 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 83 ECG FEB 23 22 EVT OPT ON GC SYN FT PUT 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1810 ---- ---- ---- .50A .00 ---- ---- 1820 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1830 ---- ---- ---- .50A .00 ---- ---- 1835 ---- ---- ---- .50A .00 ---- ---- 1840 7.00 10.50B 1.75A 1.75A .00 ---- 95 ---- 1845 ---- ---- ---- 4.00A 20.00 ---- ---- 1850 ---- ---- ---- 6.75A 20.00 ---- ---- 1855 ---- ---- ---- 10.50A 20.00 ---- ---- 1860 ---- ---- ---- 14.25A 20.00 ---- ---- 1870 ---- ---- ---- 19.50B 20.00 ---- ---- 1880 ---- ---- ---- 19.50B 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 95 ECH FEB 23 22 EVT OPT ON HG SYN FT CALL 370 ---- ---- ---- 19.00B 20.00 ---- ---- 380 ---- ---- ---- 19.00B 20.00 ---- ---- 390 ---- ---- ---- 19.00B 20.00 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- 410 ---- ---- ---- 19.50B 20.00 ---- ---- 415 17.00 19.50B 17.00 12.50A 20.00 ---- 60 ---- 419 5.00 5.00 .75A .75A 20.00 ---- 1 ---- 420 ---- ---- ---- .50A .00 ---- ---- 421 ---- ---- ---- .50A .00 ---- ---- 422 ---- ---- ---- .50A .00 ---- ---- 423 1.25 1.25 .50A .50A .00 ---- 50 ---- 424 ---- ---- ---- .50A .00 ---- ---- 425 ---- ---- ---- .50A .00 ---- ---- 426 ---- ---- ---- .50A .00 ---- ---- 427 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 435 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- 460 ---- ---- ---- .50A .00 ---- ---- 470 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 111 ECH FEB 23 22 EVT OPT ON HG SYN FT PUT 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 415 3.00 3.00 .50A 7.50B .00 ---- 60 ---- 419 ---- ---- ---- 19.25B .00 ---- ---- 420 ---- ---- ---- 7.75A 20.00 ---- ---- 421 ---- ---- ---- 9.25A 20.00 ---- ---- 422 ---- ---- ---- 10.50A 20.00 ---- ---- 423 ---- ---- ---- 12.00A 20.00 ---- ---- 424 ---- ---- ---- 13.50A 20.00 ---- ---- 425 ---- ---- ---- 14.75A 20.00 ---- ---- 426 ---- ---- ---- 15.75A 20.00 ---- ---- 427 ---- ---- ---- 16.75A 20.00 ---- ---- 430 ---- ---- ---- 18.75A 20.00 ---- ---- 435 ---- ---- ---- 19.50B 20.00 ---- ---- 440 ---- ---- ---- 19.50B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- 460 ---- ---- ---- 19.25B 20.00 ---- ---- 470 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 ECI FEB 23 22 EVT OPT ON SI SYN FT CALL 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.25B 20.00 ---- ---- 2125 ---- ---- ---- 19.50B 20.00 ---- ---- 2150 ---- ---- ---- 19.50B 20.00 ---- ---- 2160 ---- ---- ---- 9.50A 20.00 ---- ---- 2170 ---- ---- ---- 1.50A .00 ---- ---- 2175 ---- ---- ---- .50A .00 ---- ---- 2180 ---- ---- ---- .50A .00 ---- ---- 2185 ---- ---- ---- .50A .00 ---- ---- 2190 5.00 5.00 .50A 6.25B .00 ---- 1 ---- 2195 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2205 ---- ---- ---- .50A .00 ---- ---- 2210 ---- ---- ---- 6.00B .00 ---- ---- 2220 ---- ---- ---- .50A .00 ---- ---- 2230 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2275 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 ECI FEB 23 22 EVT OPT ON SI SYN FT PUT 2000 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2125 ---- ---- ---- .50A .00 ---- ---- 2150 2.00 2.00 .50A 3.25B .00 ---- 50 ---- 2160 ---- ---- ---- 1.25A .00 ---- ---- 2170 16.00 18.50B 16.00 18.50B 20.00 ---- 10 ---- 2175 ---- ---- ---- 4.00A 20.00 ---- ---- 2180 ---- ---- ---- 5.00A 20.00 ---- ---- 2185 ---- ---- ---- 19.50B 20.00 ---- ---- 2190 ---- ---- ---- 7.50A 20.00 ---- ---- 2195 ---- ---- ---- 8.75A 20.00 ---- ---- 2200 ---- ---- ---- 10.50A 20.00 ---- ---- 2205 ---- ---- ---- 12.00A 20.00 ---- ---- 2210 ---- ---- ---- 13.75A 20.00 ---- ---- 2220 ---- ---- ---- 16.25A 20.00 ---- ---- 2230 ---- ---- ---- 18.25A 20.00 ---- ---- 2250 ---- ---- ---- 19.50B 20.00 ---- ---- 2275 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 ---- ---- ---- 19.00B 20.00 ---- ---- 2350 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 *** END OF REPORT ***