FINAL PRE-CLEARING PRICES AS OF 02/23/23 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 ---- ---- ---- ---- 1772.2 -14.0 1786.2 MAR23 ---- ---- ---- ---- 1772.6 -14.0 1786.6 APR23 ---- ---- ---- ---- 1769.7 -14.0 1783.7 JUN23 ---- ---- ---- ---- 1762.3 -14.0 1776.3 AUG23 ---- ---- ---- ---- 1758.2 -14.0 1772.2 OCT23 ---- ---- ---- ---- 1754.1 -14.0 1768.1 DEC23 ---- ---- ---- ---- 1750.0 -14.0 1764.0 FEB24 ---- ---- ---- ---- 1747.9 -14.0 1761.9 APR24 ---- ---- ---- ---- 1742.9 -14.0 1756.9 JUN24 ---- ---- ---- ---- 1737.9 -14.0 1751.9 AUG24 ---- ---- ---- ---- 1733.8 -14.0 1747.8 OCT24 ---- ---- ---- ---- 1729.7 -14.0 1743.7 DEC24 ---- ---- ---- ---- 1725.9 -14.0 1739.9 JUN25 ---- ---- ---- ---- 1713.9 -14.0 1727.9 DEC25 ---- ---- ---- ---- 1701.9 -14.0 1715.9 JUN26 ---- ---- ---- ---- 1689.9 -14.0 1703.9 DEC26 ---- ---- ---- ---- 1681.9 -14.0 1695.9 JUN27 ---- ---- ---- ---- 1671.9 -14.0 1685.9 DEC27 ---- ---- ---- ---- 1661.9 -14.0 1675.9 JUN28 ---- ---- ---- ---- 1651.9 -14.0 1665.9 DEC28 ---- ---- ---- ---- 1641.9 -14.0 1655.9 AEP Aluminium European Premium Metal Bulletin (25mt-du FEB23 ---- ---- ---- ---- 216.21 -.17 216.38 554 MAR23 ---- ---- ---- ---- 215.00 UNCH 215.00 946 APR23 ---- ---- ---- ---- 210.00 -10.00 220.00 903 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 ---- ---- ---- ---- 366.48 +.26 366.22 100 MAR23 ---- ---- ---- ---- 362.00 UNCH 362.00 130 APR23 ---- ---- ---- ---- 360.00 UNCH 360.00 100 MAY23 ---- ---- ---- ---- 360.00 UNCH 360.00 70 JUN23 ---- ---- ---- ---- 360.00 UNCH 360.00 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 770 ALI PHYSICAL ALUMINUM FUTURES FEB23 ---- ---- ---- 2348.00A 2339.75 -21.75 2361.50 5 9 MAR23 ---- ---- ---- 2338.00A 2344.75 -24.25 53 2369.00 43 274 APR23 2389.00 2389.00 2354.00 2363.25B 2363.75 -25.00 130 2388.75 102 609 MAY23 2392.50 2404.50 2375.00A 2387.50A 2391.75 -17.00 983 2408.75 3160 721 JUN23 2392.00 2392.00 2392.00 2390.25A 2409.25 -14.75 776 2424.00 2154 633 JLY23 ---- 2441.00B 2404.50A 2441.00B 2419.50 -15.50 44 2435.00 383 279 AUG23 2424.50 2424.50 2413.50A 2427.25B 2424.75 -14.25 12 2439.00 288 29 SEP23 ---- ---- ---- ---- 2438.50 -15.00 2453.50 OCT23 ---- ---- ---- ---- 2451.00 -15.50 2466.50 NOV23 ---- ---- ---- ---- 2465.25 -16.25 2481.50 DEC23 ---- ---- ---- 2472.00A 2470.75 -16.75 2487.50 10 JAN24 ---- ---- ---- ---- 2480.50 -16.25 2496.75 FEB24 ---- ---- ---- ---- 2491.75 -15.75 2507.50 MAR24 ---- ---- ---- ---- 2502.00 -15.50 2517.50 APR24 ---- ---- ---- ---- 2510.25 -15.00 2525.25 MAY24 ---- ---- ---- ---- 2517.25 -14.50 2531.75 JUN24 ---- ---- ---- ---- 2523.50 -14.00 2537.50 JLY24 ---- ---- ---- ---- 2533.25 -13.50 2546.75 AUG24 ---- ---- ---- ---- 2543.25 -13.00 2556.25 SEP24 ---- ---- ---- ---- 2552.50 -12.75 2565.25 OCT24 ---- ---- ---- ---- 2560.50 -12.25 2572.75 NOV24 ---- ---- ---- ---- 2571.75 -11.75 2583.50 DEC24 ---- ---- ---- ---- 2555.25 -11.25 2566.50 9 JAN25 ---- ---- ---- ---- 2562.25 -11.25 2573.50 FEB25 ---- ---- ---- ---- 2569.25 -11.25 2580.50 MAR25 ---- ---- ---- ---- 2576.25 -11.25 2587.50 APR25 ---- ---- ---- ---- 2585.25 -11.25 2596.50 MAY25 ---- ---- ---- ---- 2594.25 -11.25 2605.50 JUN25 ---- ---- ---- ---- 2602.25 -11.25 2613.50 JLY25 ---- ---- ---- ---- 2611.25 -11.25 2622.50 AUG25 ---- ---- ---- ---- 2619.25 -11.25 2630.50 SEP25 ---- ---- ---- ---- 2627.25 -11.25 2638.50 OCT25 ---- ---- ---- ---- 2635.25 -11.25 2646.50 NOV25 ---- ---- ---- ---- 2642.25 -11.25 2653.50 DEC25 ---- ---- ---- ---- 2650.25 -11.25 2661.50 JAN26 ---- ---- ---- ---- 2658.25 -11.25 2669.50 FEB26 ---- ---- ---- ---- 2666.25 -11.25 2677.50 MAR26 ---- ---- ---- ---- 2674.25 -11.25 2685.50 APR26 ---- ---- ---- ---- 2683.25 -11.25 2694.50 MAY26 ---- ---- ---- ---- 2691.25 -11.25 2702.50 JUN26 ---- ---- ---- ---- 2699.25 -11.25 2710.50 JLY26 ---- ---- ---- ---- 2707.25 -11.25 2718.50 AUG26 ---- ---- ---- ---- 2714.25 -11.25 2725.50 SEP26 ---- ---- ---- ---- 2722.25 -11.25 2733.50 OCT26 ---- ---- ---- ---- 2729.25 -11.25 2740.50 NOV26 ---- ---- ---- ---- 2737.25 -11.25 2748.50 DEC26 ---- ---- ---- ---- 2745.25 -11.25 2756.50 JAN27 ---- ---- ---- ---- 2755.25 -11.25 2766.50 FEB27 ---- ---- ---- ---- 2765.25 -11.25 2776.50 MAR27 ---- ---- ---- ---- 2775.25 -11.25 2786.50 APR27 ---- ---- ---- ---- 2786.25 -11.25 2797.50 MAY27 ---- ---- ---- ---- 2796.25 -11.25 2807.50 JUN27 ---- ---- ---- ---- 2806.25 -11.25 2817.50 JLY27 ---- ---- ---- ---- 2814.25 -11.25 2825.50 AUG27 ---- ---- ---- ---- 2828.25 -11.25 2839.50 SEP27 ---- ---- ---- ---- 2831.25 -11.25 2842.50 OCT27 ---- ---- ---- ---- 2838.25 -11.25 2849.50 NOV27 ---- ---- ---- ---- 2846.25 -11.25 2857.50 DEC27 ---- ---- ---- ---- 2854.25 -11.25 2865.50 JAN28 ---- ---- ---- ---- 2864.25 -11.25 2875.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1998 6135 2573 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) FEB23 ---- ---- ---- ---- .29319 -.00002 .29321 3511 MAR23 ---- ---- ---- ---- .27750 -.00316 .28066 3026 APR23 ---- ---- ---- ---- .27636 +.00386 .27250 2584 MAY23 ---- ---- ---- ---- .27125 +.00125 .27000 2203 JUN23 ---- ---- ---- ---- .27125 +.00125 .27000 2365 JLY23 ---- ---- ---- ---- .27125 +.00125 .27000 1930 AUG23 ---- ---- ---- ---- .27125 +.00125 .27000 2240 SEP23 ---- ---- ---- ---- .27125 +.00125 .27000 1924 OCT23 ---- ---- ---- ---- .27125 +.00125 .27000 1443 NOV23 ---- ---- ---- ---- .27125 +.00125 .27000 1620 DEC23 ---- ---- ---- ---- .27125 +.00125 .27000 1538 JAN24 ---- ---- ---- ---- .27100 +.00600 .26500 507 FEB24 ---- ---- ---- ---- .27100 +.00600 .26500 341 MAR24 ---- ---- ---- ---- .27100 +.00100 .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 27057 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAR23 540.00 540.00 540.00 540.00 540.00 +20.00 32 520.00 2 886 APR23 565.00 565.00 565.00 565.00 565.00 +10.00 7 555.00 32 685 MAY23 570.00 570.00 570.00 570.00 570.00 +5.00 5 565.00 9 648 JUN23 570.00 570.00 570.00 570.00 570.00 +10.00 10 560.00 9 616 JLY23 550.00 550.00 550.00 550.00 550.00 +30.00 2 520.00 69 686 AUG23 535.00 535.00 535.00 535.00 535.00 +25.00 2 510.00 69 699 SEP23 535.00 535.00 535.00 535.00 535.00 +25.00 7 510.00 69 601 OCT23 ---- ---- ---- ---- 532.00 +12.00 520.00 13 511 NOV23 ---- ---- ---- ---- 528.00 +8.00 520.00 13 472 DEC23 ---- ---- ---- ---- 525.00 +5.00 520.00 38 436 JAN24 ---- ---- ---- ---- 515.00 +5.00 510.00 50 FEB24 ---- ---- ---- ---- 510.00 +5.00 505.00 50 MAR24 ---- ---- ---- ---- 510.00 +5.00 505.00 50 APR24 ---- ---- ---- ---- 510.00 +5.00 505.00 50 MAY24 ---- ---- ---- ---- 510.00 +5.00 505.00 50 JUN24 ---- ---- ---- ---- 510.00 +5.00 505.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 323 6540 COB Cobalt Metal (Fastmarkets) Futures FEB23 ---- ---- ---- ---- 16.21 UNCH 16.21 509 MAR23 ---- ---- ---- ---- 16.85 +.35 16.50 636 APR23 ---- ---- ---- ---- 17.20 +.20 17.00 714 MAY23 ---- ---- ---- ---- 17.50 UNCH 17.50 696 JUN23 18.50 18.50 18.50 18.50 17.79 -.21 2 18.00 739 JLY23 ---- ---- ---- ---- 18.50 -1.05 19.55 7 821 AUG23 ---- ---- ---- ---- 18.50 -1.10 19.60 2 808 SEP23 ---- ---- ---- ---- 18.50 -1.25 19.75 864 OCT23 ---- ---- ---- ---- 19.00 -1.40 20.40 30 813 NOV23 ---- ---- ---- ---- 19.25 -1.15 20.40 30 796 DEC23 ---- ---- ---- ---- 19.50 -1.25 20.75 30 787 JAN24 ---- ---- ---- ---- 19.65 -1.35 21.00 40 817 FEB24 ---- ---- ---- ---- 19.65 -1.35 21.00 40 853 MAR24 ---- ---- ---- ---- 19.65 -1.35 21.00 40 806 APR24 ---- ---- ---- ---- 19.80 -1.20 21.00 5 784 MAY24 ---- ---- ---- ---- 19.80 -1.20 21.00 5 781 JUN24 ---- ---- ---- ---- 19.80 -1.20 21.00 5 693 JLY24 ---- ---- ---- ---- 19.78 -1.72 21.50 5 445 AUG24 ---- ---- ---- ---- 19.78 -1.72 21.50 5 460 SEP24 ---- ---- ---- ---- 19.78 -1.72 21.50 5 450 OCT24 ---- ---- ---- ---- 19.90 -1.60 21.50 533 NOV24 ---- ---- ---- ---- 19.90 -1.60 21.50 533 DEC24 ---- ---- ---- ---- 19.90 -1.60 21.50 485 JAN25 ---- ---- ---- ---- 20.23 +.23 20.00 360 FEB25 ---- ---- ---- ---- 20.35 +.35 20.00 360 MAR25 ---- ---- ---- ---- 20.48 +.48 20.00 287 APR25 ---- ---- ---- ---- 20.60 +.35 20.25 142 MAY25 ---- ---- ---- ---- 20.60 +.35 20.25 142 JUN25 ---- ---- ---- ---- 20.65 +.40 20.25 55 JLY25 ---- ---- ---- ---- 20.65 +.15 20.50 100 AUG25 ---- ---- ---- ---- 20.65 +.15 20.50 100 SEP25 ---- ---- ---- ---- 20.65 +.15 20.50 100 OCT25 ---- ---- ---- ---- 20.75 +.25 20.50 25 NOV25 ---- ---- ---- ---- 20.75 +.25 20.50 25 DEC25 ---- ---- ---- ---- 20.75 +.25 20.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 249 17544 EDP Aluminium European Premium Duty-Paid (Metal Bullet FEB23 ---- ---- ---- ---- 302.07 +.04 302.03 1931 MAR23 ---- ---- ---- ---- 322.50 UNCH 322.50 2311 APR23 ---- ---- ---- ---- 311.00 -6.50 317.50 10 2166 MAY23 ---- ---- ---- ---- 305.00 -7.00 312.00 10 1977 JUN23 ---- ---- ---- ---- 305.00 -7.00 312.00 10 1886 JLY23 ---- ---- ---- ---- 297.50 -12.50 310.00 8 1617 AUG23 ---- ---- ---- ---- 297.50 -12.50 310.00 10 1599 SEP23 ---- ---- ---- ---- 297.50 -12.50 310.00 10 1579 OCT23 ---- ---- ---- ---- 300.00 -15.00 315.00 1377 NOV23 ---- ---- ---- ---- 300.00 -15.00 315.00 1236 DEC23 ---- ---- ---- ---- 300.00 -15.00 315.00 1220 JAN24 ---- ---- ---- ---- 330.00 UNCH 330.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 18902 EHR North European Hot-Rolled Coil Steel (Argus) Futur FEB23 ---- ---- ---- ---- 783.00 UNCH 783.00 642 MAR23 860.00 860.00 855.00 855.00 855.00 +10.00 10 845.00 56 865 APR23 874.00 900.00 874.00 880.00 900.00 +35.00 19 865.00 130 493 MAY23 873.00 900.00 873.00 880.00 900.00 +50.00 4 850.00 66 304 JUN23 880.00 885.00 880.00 880.00 885.00 +50.00 10 835.00 60 645 JLY23 865.00 870.00 865.00 870.00 870.00 +37.00 6 833.00 716 AUG23 ---- ---- ---- ---- 865.00 +20.00 845.00 10 495 SEP23 ---- ---- ---- ---- 855.00 +20.00 835.00 10 708 OCT23 ---- ---- ---- ---- 835.00 +20.00 815.00 380 NOV23 ---- ---- ---- ---- 835.00 +20.00 815.00 902 DEC23 ---- ---- ---- ---- 835.00 +20.00 815.00 380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 332 6530 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur FEB23 ---- ---- ---- ---- 428.00 +1.00 427.00 1 MAR23 ---- 470.00B ---- 470.00B 470.00 +15.00 455.00 1 APR23 485.00 485.00 485.00 485.00 485.00 +25.00 3 460.00 MAY23 ---- ---- ---- ---- 490.00 +20.00 470.00 3 JUN23 ---- 470.00B ---- 470.00B ---- UNCH 460.00 JLY23 ---- ---- ---- ---- 485.00 +15.00 470.00 3 AUG23 ---- ---- ---- ---- 485.00 +15.00 470.00 3 SEP23 ---- ---- ---- ---- 485.00 +15.00 470.00 1 OCT23 ---- ---- ---- ---- 485.00 +15.00 470.00 1 NOV23 ---- ---- ---- ---- 485.00 +15.00 470.00 1 DEC23 ---- ---- ---- ---- 485.00 +15.00 470.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 15 GC Gold Futures FEB23 1826.4 1827.5 1818.0 1821.4A 1818.0 -14.0 291 1832.0 278 331 MAR23 1823.6 1832.7 1818.3 1822.2B 1818.8 -14.5 649 1833.3 567 2029 APR23 1834.7 1841.2 1824.8 1829.7B 1826.8 -14.7 174915 1841.5 141500 332344 JUN23 1851.3 1857.9 1841.6 1846.6B 1843.6 -14.7 4998 1858.3 5858 54227 AUG23 1868.0 1874.9 1859.6 1864.5B 1861.3 -14.7 358 1876.0 770 15035 OCT23 1878.0 1880.8 1877.6 1878.6A 1879.0 -14.5 24 1893.5 86 4650 DEC23 1903.1 1910.6B 1895.6 1899.2A 1896.4 -14.4 189 1910.8 796 14952 FEB24 1921.0 1926.9 1913.4 1913.4A 1913.6 -14.4 11 1928.0 23 1354 APR24 ---- ---- 1931.0A 1928.4A 1929.6 -14.4 1944.0 433 JUN24 ---- ---- ---- 1944.8A 1946.3 -14.4 1960.7 317 AUG24 ---- ---- ---- 1966.9A 1961.4 -14.4 6 1975.8 7 OCT24 ---- ---- ---- 1991.1A 1980.1 -14.4 6 1994.5 1 DEC24 ---- ---- ---- 1995.6A 1990.6 -14.4 2005.0 326 JUN25 ---- ---- ---- ---- 2026.9 -14.4 2041.3 1 DEC25 ---- ---- ---- ---- 2051.9 -14.4 2066.3 7 JUN26 ---- ---- ---- ---- 2065.3 -14.4 2079.7 DEC26 ---- ---- ---- ---- 2088.4 -14.4 2102.8 2 JUN27 ---- ---- ---- ---- 2101.8 -14.4 2116.2 DEC27 ---- ---- ---- ---- 2123.0 -14.4 2137.4 JUN28 ---- ---- ---- ---- 2133.4 -14.4 2147.8 DEC28 ---- ---- ---- ---- 2151.6 -14.4 2166.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 181447 149878 426016 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1834.6 -9.9 1844.5 GCK Kilo Gold Futures MAR23 ---- ---- ---- ---- 1402.7 UNCH 1402.7 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 FEB24 ---- ---- ---- ---- 1422.0 UNCH 1422.0 GCT GOLD TAS FUTURES APR23 .0 .1 -.1 .1B .0 UNCH 763 .0 JUN23 .0 .0 .0 .0 .0 UNCH 451 .0 AUG23 .1 .1 .1 .1 .0 UNCH 15 .0 DEC23 .0 .0 .0 .0 .0 UNCH 1 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1230 GSP FEB 23 LONDON SPOT GOLD 27 ---- ---- ---- ---- 1819.59 -12.81 1832.40 28 ---- ---- ---- ---- 1819.60 -12.80 1832.40 GSP MAR 23 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1819.60 -12.83 1832.43 02 ---- ---- ---- ---- 1819.59 -12.84 1832.43 03 ---- ---- ---- ---- 1819.59 -12.84 1832.43 06 ---- ---- ---- ---- 1819.59 -12.84 1832.43 07 ---- ---- ---- ---- 1819.59 -12.84 1832.43 08 ---- ---- ---- ---- 1819.59 -12.84 1832.43 09 ---- ---- ---- ---- 1819.59 -12.84 1832.43 10 ---- ---- ---- ---- 1819.59 -12.84 1832.43 13 ---- ---- ---- ---- 1819.59 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures FEB23 ---- ---- ---- ---- 183.00 UNCH 183.00 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 4.1515 4.1525 4.0715 4.0540A 4.0730 -.1295 94 4.2025 682 414 MAR23 4.1790 4.1885 4.0390 4.0525 4.0590 -.1315 73089 4.1905 70162 34411 APR23 4.1730 4.1795 4.0380 4.0510A 4.0555 -.1305 765 4.1860 636 2295 MAY23 4.1690 4.1790 4.0355 4.0500B 4.0560 -.1290 56536 4.1850 51500 113842 JUN23 4.1690 4.1700 4.0385A 4.0580B 4.0570 -.1285 260 4.1855 343 1110 JLY23 4.1680 4.1755 4.0385 4.0535 4.0585 -.1250 9654 4.1835 8398 28540 AUG23 4.0640 4.0640 4.0580 4.0400A 4.0595 -.1240 13 4.1835 21 640 SEP23 4.1615 4.1620B 4.0380A 4.0515A 4.0580 -.1240 3078 4.1820 3204 14792 OCT23 4.0695 4.0695 4.0695 4.0425A 4.0625 -.1235 7 4.1860 1 467 NOV23 4.1590 4.1590 4.0740A 4.0465A 4.0655 -.1230 7 4.1885 4 327 DEC23 4.1400 4.1430 4.0425 4.0540A 4.0585 -.1220 1252 4.1805 1620 13794 JAN24 4.1560 4.1560 4.0610 4.0630B 4.0630 -.1215 15 4.1845 8 125 FEB24 4.1600 4.1600 4.0760 4.0580A 4.0670 -.1210 14 4.1880 2 354 MAR24 4.1245 4.1245 4.0500 4.0360A 4.0560 -.1200 94 4.1760 48 2895 APR24 4.0685 4.0685 4.0645A 4.0645A 4.0535 -.1195 2 4.1730 306 MAY24 4.1190 4.1190 4.1190 4.0590A 4.0515 -.1185 41 4.1700 11 426 JUN24 ---- ---- ---- ---- 4.0505 -.1185 4.1690 309 JLY24 ---- ---- 4.0565A 4.0400A 4.0470 -.1185 35 4.1655 9 325 AUG24 ---- ---- 4.0580A 4.0580A 4.0460 -.1185 4.1645 117 SEP24 4.1350 4.1350 4.0550 4.0550 4.0430 -.1185 41 4.1615 1 173 OCT24 ---- ---- ---- ---- 4.0395 -.1185 4.1580 104 NOV24 ---- ---- ---- ---- 4.0415 -.1185 4.1600 106 DEC24 4.0330 4.0330 4.0250 4.0310B 4.0340 -.1185 36 4.1525 231 JAN25 ---- ---- ---- ---- 4.0345 -.1185 4.1530 88 MAR25 ---- ---- ---- ---- 4.0240 -.1185 4.1425 8 MAY25 ---- ---- ---- ---- 4.0240 -.1185 4.1425 JLY25 ---- ---- ---- ---- 4.0240 -.1185 4.1425 SEP25 ---- ---- ---- ---- 4.0240 -.1185 4.1425 DEC25 ---- ---- ---- ---- 4.0240 -.1185 4.1425 MAR26 ---- ---- ---- ---- 4.0405 -.1185 4.1590 MAY26 ---- ---- ---- ---- 4.0535 -.1185 4.1720 JLY26 ---- ---- ---- ---- 4.0540 -.1185 4.1725 SEP26 ---- ---- ---- ---- 4.0665 -.1185 4.1850 DEC26 ---- ---- ---- ---- 4.0790 -.1185 4.1975 1 MAR27 ---- ---- ---- ---- 4.0765 -.1185 4.1950 MAY27 ---- ---- ---- ---- 4.0740 -.1185 4.1925 JLY27 ---- ---- ---- ---- 4.0715 -.1185 4.1900 SEP27 ---- ---- ---- ---- 4.0690 -.1185 4.1875 DEC27 ---- ---- ---- ---- 4.0815 -.1185 4.2000 MAR28 ---- ---- ---- ---- 4.0790 -.1185 4.1975 TOTAL EST.VOL VOLUME OPEN INT TOTAL 145033 136650 216200 HG0 Copper Spot TAS FEB23 .0000 .0000 .0000 .0000 .0000 UNCH 212 .0000 MAR23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 212 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.1610 -.0365 4.1975 HGS Copper Financial Futures FEB23 ---- ---- ---- ---- 4.0951 -.0274 4.1225 1647 MAR23 ---- ---- ---- ---- 4.0587 -.1314 4.1901 50 1674 APR23 ---- ---- ---- ---- 4.0556 -.1303 4.1859 1216 MAY23 ---- ---- ---- ---- 4.0561 -.1289 4.1850 50 1284 JUN23 ---- ---- ---- ---- 4.0571 -.1282 4.1853 1033 JLY23 ---- ---- ---- ---- 4.0586 -.1249 4.1835 874 AUG23 ---- ---- ---- ---- 4.0594 -.1240 4.1834 827 SEP23 ---- ---- ---- ---- 4.0585 -.1239 4.1824 1058 OCT23 ---- ---- ---- ---- 4.0628 -.1234 4.1862 1058 NOV23 ---- ---- ---- ---- 4.0648 -.1229 4.1877 1028 DEC23 ---- ---- ---- ---- 4.0590 -.1219 4.1809 1042 JAN24 ---- ---- ---- ---- 4.0634 -.1214 4.1848 1099 FEB24 ---- ---- ---- ---- 4.0659 -.1209 4.1868 498 MAR24 ---- ---- ---- ---- 4.0558 -.1199 4.1757 498 APR24 ---- ---- ---- ---- 4.0533 -.1194 4.1727 498 MAY24 ---- ---- ---- ---- 4.0514 -.1185 4.1699 498 JUN24 ---- ---- ---- ---- 4.0501 -.1185 4.1686 498 JLY24 ---- ---- ---- ---- 4.0469 -.1185 4.1654 498 AUG24 ---- ---- ---- ---- 4.0457 -.1185 4.1642 SEP24 ---- ---- ---- ---- 4.0427 -.1185 4.1612 OCT24 ---- ---- ---- ---- 4.0397 -.1185 4.1582 NOV24 ---- ---- ---- ---- 4.0408 -.1185 4.1593 DEC24 ---- ---- ---- ---- 4.0340 -.1185 4.1525 MAR25 ---- ---- ---- ---- 4.0240 -.1185 4.1425 MAY25 ---- ---- ---- ---- 4.0240 -.1185 4.1425 JLY25 ---- ---- ---- ---- 4.0240 -.1185 4.1425 SEP25 ---- ---- ---- ---- 4.0240 -.1185 4.1425 DEC25 ---- ---- ---- ---- 4.0240 -.1185 4.1425 MAR26 ---- ---- ---- ---- 4.0405 -.1185 4.1590 MAY26 ---- ---- ---- ---- 4.0535 -.1185 4.1720 JLY26 ---- ---- ---- ---- 4.0540 -.1185 4.1725 SEP26 ---- ---- ---- ---- 4.0665 -.1185 4.1850 DEC26 ---- ---- ---- ---- 4.0790 -.1185 4.1975 MAR27 ---- ---- ---- ---- 4.0765 -.1185 4.1950 MAY27 ---- ---- ---- ---- 4.0740 -.1185 4.1925 JLY27 ---- ---- ---- ---- 4.0715 -.1185 4.1900 SEP27 ---- ---- ---- ---- 4.0690 -.1185 4.1875 DEC27 ---- ---- ---- ---- 4.0815 -.1185 4.2000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 16828 HGT COPPER TAS FUTURES MAR23 .0000 .0015 -.0005 .0015 .0000 UNCH 1330 .0000 MAY23 .0000 .0000 -.0010 -.0005 .0000 UNCH 1079 .0000 JLY23 .0000 .0000 -.0005 -.0005 .0000 UNCH 487 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2896 HRC NYMEX STEEL FUTURES FEB23 ---- ---- ---- ---- 803.00 UNCH 803.00 3847 MAR23 970.00 999.00 956.00 991.00 986.00 +24.00 196 962.00 488 3893 APR23 990.00 1063.00 990.00 1067.00B 1052.00 +57.00 208 995.00 528 3778 MAY23 1025.00 1065.00 993.00 1045.00 1041.00 +55.00 178 986.00 587 2873 JUN23 989.00 1020.00 977.00 1010.00 1013.00 +47.00 78 966.00 462 2307 JLY23 986.00 999.00 971.00 985.00 994.00 +62.00 72 932.00 426 1437 AUG23 930.00 968.00 930.00 964.00A 968.00 +53.00 24 915.00 423 1666 SEP23 923.00 945.00 923.00 930.00 945.00 +40.00 33 905.00 411 1398 OCT23 890.00 907.00B 890.00 906.00 903.00 +43.00 57 860.00 233 1381 NOV23 870.00 890.00 870.00 890.00 888.00 +33.00 145 855.00 244 1254 DEC23 860.00 880.00 860.00 874.00 879.00 +24.00 50 855.00 287 1268 JAN24 ---- 860.00B ---- 868.00B 879.00 +24.00 855.00 92 FEB24 ---- ---- ---- ---- 874.00 +24.00 850.00 147 MAR24 ---- ---- ---- ---- 894.00 +24.00 870.00 60 APR24 ---- ---- ---- ---- 894.00 +24.00 870.00 66 MAY24 ---- ---- ---- ---- 894.00 +24.00 870.00 135 JUN24 870.00 870.00 870.00 870.00 870.00 UNCH 1 870.00 1 61 JLY24 ---- ---- ---- ---- 870.00 UNCH 870.00 AUG24 ---- ---- ---- ---- 870.00 UNCH 870.00 75 SEP24 ---- ---- ---- ---- 870.00 UNCH 870.00 OCT24 ---- ---- ---- ---- 870.00 UNCH 870.00 NOV24 ---- ---- ---- ---- 870.00 UNCH 870.00 25 DEC24 ---- ---- ---- ---- 870.00 UNCH 870.00 JAN25 ---- ---- ---- ---- 870.00 UNCH 870.00 FEB25 ---- ---- ---- ---- 870.00 UNCH 870.00 MAR25 ---- ---- ---- ---- 870.00 UNCH 870.00 APR25 ---- ---- ---- ---- 870.00 UNCH 870.00 MAY25 ---- ---- ---- ---- 870.00 UNCH 870.00 JUN25 ---- ---- ---- ---- 870.00 UNCH 870.00 JLY25 ---- ---- ---- ---- 870.00 UNCH 870.00 AUG25 ---- ---- ---- ---- 870.00 UNCH 870.00 SEP25 ---- ---- ---- ---- 870.00 UNCH 870.00 OCT25 ---- ---- ---- ---- 870.00 UNCH 870.00 NOV25 ---- ---- ---- ---- 870.00 UNCH 870.00 DEC25 ---- ---- ---- ---- 870.00 UNCH 870.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1042 4090 25763 LED Lead Futures FEB23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 MAR23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 APR23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 MAY23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JUN23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JLY23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 AUG23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 SEP23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 OCT23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 NOV23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 DEC23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JAN24 ---- ---- ---- ---- 2348.50 UNCH 2348.50 LTH Lithium Hydroxide CIF CJK (Fastmarkets) Futures FEB23 ---- ---- ---- ---- 76.20 UNCH 76.20 MAR23 ---- ---- ---- ---- 75.00 +.50 74.50 5 APR23 ---- ---- ---- ---- 71.50 -2.00 73.50 10 MAY23 ---- ---- ---- ---- 71.50 -1.00 72.50 24 JUN23 ---- ---- ---- ---- 71.50 +1.38 70.12 13 54 JLY23 ---- ---- ---- ---- 70.38 +.26 70.12 13 52 AUG23 ---- ---- ---- ---- 69.25 -.87 70.12 13 57 SEP23 ---- ---- ---- ---- 66.75 -.75 67.50 75 OCT23 ---- ---- ---- ---- 65.25 -.75 66.00 122 NOV23 ---- ---- ---- ---- 64.50 -1.00 65.50 116 DEC23 ---- ---- ---- ---- 63.50 -1.50 65.00 43 JAN24 ---- ---- ---- ---- 61.25 -.75 62.00 1 FEB24 ---- ---- ---- ---- 60.88 -.37 61.25 1 MAR24 ---- ---- ---- ---- 60.50 UNCH 60.50 APR24 ---- ---- ---- ---- 61.25 +1.25 60.00 MAY24 ---- ---- ---- ---- 61.25 +1.25 60.00 JUN24 ---- ---- ---- ---- 61.25 +1.25 60.00 JLY24 ---- ---- ---- ---- 61.75 +1.75 60.00 AUG24 ---- ---- ---- ---- 61.75 +1.75 60.00 SEP24 ---- ---- ---- ---- 61.75 +1.75 60.00 OCT24 ---- ---- ---- ---- 62.50 +2.50 60.00 NOV24 ---- ---- ---- ---- 62.50 +2.50 60.00 DEC24 ---- ---- ---- ---- 62.50 +2.50 60.00 JAN25 ---- ---- ---- ---- 62.50 +2.50 60.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 560 MGC Micro Gold Futures FEB23 1826.7 1826.7 1820.0 1822.2A 1818.0 -14.0 15 1832.0 33 1629 APR23 1834.9 1841.2 1824.6 1829.9 1826.8 -14.7 61770 1841.5 50777 19314 JUN23 1850.9 1857.7 1841.6 1846.8B 1843.6 -14.7 699 1858.3 662 2321 AUG23 1870.2 1870.2 1859.8 1864.1A 1861.3 -14.7 42 1876.0 50 272 OCT23 1886.0 1893.0 1877.4 1883.3B 1879.0 -14.5 49 1893.5 19 125 DEC23 1902.7 1909.1 1896.0 1899.2A 1896.4 -14.4 94 1910.8 32 188 FEB24 1920.3 1920.3 1914.8 1917.7B 1913.6 -14.4 18 1928.0 5 36 APR24 ---- ---- ---- 1930.1A 1929.6 -14.4 1944.0 2 JUN24 ---- ---- ---- 1956.4A 1946.3 -14.4 1960.7 5 AUG24 ---- ---- ---- ---- 1961.4 -14.4 1975.8 OCT24 ---- ---- ---- ---- 1980.1 -14.4 1994.5 DEC24 ---- ---- ---- ---- 1990.6 -14.4 2005.0 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 62687 51578 23893 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAR23 4.1805 4.1880 4.0395 4.0510B 4.0590 -.1315 4312 4.1905 6076 1489 APR23 4.1560 4.1835 4.0345 4.0575 4.0555 -.1305 97 4.1860 33 54 MAY23 4.1700 4.1790 4.0355 4.0510A 4.0560 -.1290 1711 4.1850 1461 935 JUN23 ---- ---- ---- ---- 4.0570 -.1285 4.1855 1 2 JLY23 4.1700 4.1700 4.0440 4.0555A 4.0585 -.1250 43 4.1835 11 41 AUG23 ---- ---- ---- ---- 4.0595 -.1240 4.1835 SEP23 4.1000 4.1000 4.1000 4.0870A 4.0580 -.1240 1 4.1820 3 OCT23 ---- ---- ---- ---- 4.0625 -.1235 4.1860 NOV23 ---- ---- ---- ---- 4.0655 -.1230 4.1885 DEC23 ---- ---- ---- 4.1255A 4.0585 -.1220 4.1805 2 JAN24 ---- ---- ---- ---- 4.0630 -.1215 4.1845 FEB24 ---- ---- ---- ---- 4.0670 -.1210 4.1880 MAR24 ---- ---- ---- ---- 4.0560 -.1200 4.1760 APR24 ---- ---- ---- ---- 4.0535 -.1195 4.1730 MAY24 ---- ---- ---- ---- 4.0515 -.1185 4.1700 JUN24 ---- ---- ---- ---- 4.0505 -.1185 4.1690 JLY24 ---- ---- ---- ---- 4.0470 -.1185 4.1655 AUG24 ---- ---- ---- ---- 4.0460 -.1185 4.1645 SEP24 ---- ---- ---- ---- 4.0430 -.1185 4.1615 OCT24 ---- ---- ---- ---- 4.0395 -.1185 4.1580 NOV24 ---- ---- ---- ---- 4.0415 -.1185 4.1600 DEC24 ---- ---- ---- 4.1600B 4.0340 -.1185 4.1525 JAN25 ---- ---- ---- ---- 4.0345 -.1185 4.1530 MAR25 ---- ---- ---- ---- 4.0240 -.1185 4.1425 MAY25 ---- ---- ---- ---- 4.0240 -.1185 4.1425 JLY25 ---- ---- ---- ---- 4.0240 -.1185 4.1425 SEP25 ---- ---- ---- ---- 4.0240 -.1185 4.1425 DEC25 ---- ---- ---- ---- 4.0240 -.1185 4.1425 MAR26 ---- ---- ---- ---- 4.0405 -.1185 4.1590 MAY26 ---- ---- ---- ---- 4.0535 -.1185 4.1720 JLY26 ---- ---- ---- ---- 4.0540 -.1185 4.1725 SEP26 ---- ---- ---- ---- 4.0665 -.1185 4.1850 DEC26 ---- ---- ---- ---- 4.0790 -.1185 4.1975 MAR27 ---- ---- ---- ---- 4.0765 -.1185 4.1950 MAY27 ---- ---- ---- ---- 4.0740 -.1185 4.1925 JLY27 ---- ---- ---- ---- 4.0715 -.1185 4.1900 SEP27 ---- ---- ---- ---- 4.0690 -.1185 4.1875 DEC27 ---- ---- ---- ---- 4.0815 -.1185 4.2000 MAR28 ---- ---- ---- ---- 4.0790 -.1185 4.1975 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6164 7582 2526 MJP Aluminum Japan Premium (Platts) Futures FEB23 ---- ---- ---- ---- 71.99 +.07 71.92 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 ---- ---- ---- ---- 904.7 +11.2 893.5 100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 QC E-mini Copper Futures MAR23 4.1800 4.1880 4.0400A 4.0520A 4.0600 -.1300 484 4.1900 278 285 APR23 4.1420 4.1540 4.0560 4.0520A 4.0560 -.1300 13 4.1860 4 MAY23 4.1700 4.1780B 4.0340 4.0520A 4.0560 -.1300 209 4.1860 125 227 JUN23 ---- ---- ---- 4.0880A 4.0580 -.1280 4.1860 JLY23 4.1600 4.1600 4.0400A 4.0740B 4.0580 -.1260 12 4.1840 15 4 AUG23 ---- ---- ---- ---- 4.0600 -.1240 4.1840 SEP23 ---- ---- ---- ---- 4.0580 -.1240 4.1820 OCT23 ---- ---- ---- ---- 4.0620 -.1240 4.1860 NOV23 ---- ---- ---- ---- 4.0660 -.1220 4.1880 DEC23 ---- ---- ---- ---- 4.0580 -.1220 4.1800 JAN24 ---- ---- ---- ---- 4.0640 -.1200 4.1840 FEB24 ---- ---- ---- ---- 4.0680 -.1200 4.1880 MAR24 ---- ---- ---- ---- 4.0560 -.1200 4.1760 APR24 ---- ---- ---- ---- 4.0540 -.1200 4.1740 MAY24 ---- ---- ---- ---- 4.0520 -.1180 4.1700 JUN24 ---- ---- ---- ---- 4.0500 -.1200 4.1700 JLY24 ---- ---- ---- ---- 4.0480 -.1180 4.1660 AUG24 ---- ---- ---- ---- 4.0460 -.1180 4.1640 SEP24 ---- ---- ---- ---- 4.0440 -.1180 4.1620 OCT24 ---- ---- ---- ---- 4.0400 -.1180 4.1580 NOV24 ---- ---- ---- ---- 4.0420 -.1180 4.1600 DEC24 ---- ---- ---- ---- 4.0340 -.1180 4.1520 JAN25 ---- ---- ---- ---- 4.0340 -.1200 4.1540 MAR25 ---- ---- ---- ---- 4.0240 -.1180 4.1420 MAY25 ---- ---- ---- ---- 4.0240 -.1180 4.1420 JLY25 ---- ---- ---- ---- 4.0240 -.1180 4.1420 SEP25 ---- ---- ---- ---- 4.0240 -.1180 4.1420 DEC25 ---- ---- ---- ---- 4.0240 -.1180 4.1420 MAR26 ---- ---- ---- ---- 4.0400 -.1200 4.1600 MAY26 ---- ---- ---- ---- 4.0540 -.1180 4.1720 JLY26 ---- ---- ---- ---- 4.0540 -.1180 4.1720 SEP26 ---- ---- ---- ---- 4.0660 -.1200 4.1860 DEC26 ---- ---- ---- ---- 4.0800 -.1180 4.1980 MAR27 ---- ---- ---- ---- 4.0760 -.1200 4.1960 MAY27 ---- ---- ---- ---- 4.0740 -.1180 4.1920 JLY27 ---- ---- ---- ---- 4.0720 -.1180 4.1900 SEP27 ---- ---- ---- ---- 4.0700 -.1180 4.1880 DEC27 ---- ---- ---- ---- 4.0820 -.1180 4.2000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 718 418 520 QI E-Mini Silver Futures MAR23 21.5125 21.6625 21.2750 21.3250A 21.3060 -.3710 216 21.6770 128 266 MAY23 21.6625 21.8000B 21.4125A 21.4625 21.4380 -.3780 110 21.8160 71 162 JLY23 21.8250 21.9750B 21.5875 21.6625B 21.6160 -.3810 21 21.9970 11 37 SEP23 21.9500 21.9500 21.7625A 21.7625A 21.7810 -.3830 3 22.1640 5 12 DEC23 ---- ---- ---- 22.0500A 22.0620 -.3920 4 22.4540 2 8 JAN24 ---- ---- ---- ---- 22.1810 -.3850 22.5660 MAR24 ---- ---- ---- ---- 22.3640 -.3990 22.7630 MAY24 ---- ---- ---- 22.8750A 22.5450 -.3990 22.9440 2 JLY24 ---- ---- ---- ---- 22.5870 -.3990 22.9860 SEP24 ---- ---- ---- ---- 22.7320 -.3990 23.1310 DEC24 ---- ---- ---- ---- 23.0190 -.3990 23.4180 TOTAL EST.VOL VOLUME OPEN INT TOTAL 354 217 487 QO E-Mini Gold Futures APR23 1834.75 1841.00 1824.75 1829.75 1826.80 -14.70 1771 1841.50 1434 1060 JUN23 1849.75 1853.50 1842.25A 1844.25A 1843.60 -14.70 9 1858.30 3 52 AUG23 ---- ---- ---- 1859.50A 1861.30 -14.70 1876.00 1 19 OCT23 1884.00 1884.00 1884.00 1877.50A 1879.00 -14.50 1 1893.50 9 DEC23 ---- ---- ---- 1894.75A 1896.40 -14.40 1910.80 40 FEB24 ---- ---- ---- 1912.00A 1913.60 -14.40 2 1928.00 6 APR24 1937.25 1937.25 1935.00 1928.75A 1929.60 -14.40 35 1944.00 2 JUN24 ---- ---- ---- 1945.00A 1946.30 -14.40 1960.70 AUG24 ---- ---- ---- ---- 1961.40 -14.40 1975.80 OCT24 ---- ---- ---- 1991.00A 1980.10 -14.40 1994.50 1 DEC24 ---- ---- ---- 1995.75A 1990.60 -14.40 2005.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1818 1438 1192 SGC Shanghai Gold (CNH) Futures FEB23 ---- ---- ---- ---- 409.65 UNCH 409.65 19 MAR23 ---- ---- ---- ---- 408.75 UNCH 408.75 APR23 ---- ---- 411.60A 411.60A 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 ---- ---- 1865.10A 1865.10A 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 21.510 21.570 21.510 21.260A 21.299 -.362 25 21.661 6 26 MAR23 21.520 21.670 21.260 21.320 21.306 -.371 51748 21.677 50976 29020 APR23 21.610 21.715 21.340 21.405B 21.376 -.372 300 21.748 241 200 MAY23 21.655 21.810 21.395 21.445 21.438 -.378 34598 21.816 25667 83045 JLY23 21.845 21.970 21.580 21.665B 21.616 -.381 1892 21.997 1929 7376 SEP23 22.050 22.155 21.775 21.750A 21.781 -.383 617 22.164 597 2233 DEC23 22.380 22.400 22.050 22.085 22.062 -.392 124 22.454 207 2960 JAN24 ---- ---- ---- 22.345A 22.181 -.385 22.566 145 MAR24 22.715 22.715 22.380 22.395B 22.364 -.399 18 22.763 13 237 MAY24 ---- ---- ---- 22.920A 22.545 -.399 22.944 31 JLY24 ---- ---- ---- ---- 22.587 -.399 22.986 4 SEP24 ---- ---- ---- ---- 22.732 -.399 23.131 DEC24 ---- ---- ---- ---- 23.019 -.399 23.418 9 JLY25 ---- ---- ---- ---- 23.182 -.399 23.581 3 DEC25 ---- ---- ---- ---- 23.294 -.399 23.693 JLY26 ---- ---- ---- ---- 24.085 -.399 24.484 5 DEC26 ---- ---- ---- ---- 24.187 -.399 24.586 JLY27 ---- ---- ---- ---- 24.295 -.399 24.694 DEC27 ---- ---- ---- ---- 24.397 -.399 24.796 TOTAL EST.VOL VOLUME OPEN INT TOTAL 89322 79636 125294 SIL Micro Silver Futures FEB23 21.590 21.590 21.580 21.265A 21.299 -.362 2 21.661 102 MAR23 21.530 21.665 21.260 21.325 21.306 -.371 6976 21.677 6045 6142 APR23 21.680 21.725 21.340 21.405B 21.376 -.372 122 21.748 167 172 MAY23 21.655 21.800 21.400 21.450 21.438 -.378 2087 21.816 1007 2066 JLY23 21.825 21.960 21.595 21.635A 21.616 -.381 80 21.997 75 199 SEP23 22.160 22.160 21.800 21.805B 21.781 -.383 45 22.164 42 34 DEC23 22.335 22.335 22.095 22.090A 22.062 -.392 12 22.454 25 47 JAN24 ---- ---- 22.380A 22.355A 22.181 -.385 22.566 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9324 7361 8762 SIT SILVER TAS FUTURES MAR23 .000 .006 .000 .005 .000 UNCH 203 .000 MAY23 .000 .000 -.003 .000 .000 UNCH 573 .000 JLY23 .001 .001 .001 .001 .000 UNCH 23 .000 SEP23 ---- ---- ---- ---- .000 UNCH 17 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 816 SSP FEB 23 LONDON SPOT SILVER 27 ---- ---- ---- ---- 21.310 -.360 21.670 28 ---- ---- ---- ---- 21.310 -.360 21.670 SSP MAR 23 LONDON SPOT SILVER 01 ---- ---- ---- ---- 21.310 -.361 21.671 02 ---- ---- ---- ---- 21.310 -.361 21.671 03 ---- ---- ---- ---- 21.310 -.361 21.671 06 ---- ---- ---- ---- 21.310 -.361 21.671 07 ---- ---- ---- ---- 21.310 -.361 21.671 08 ---- ---- ---- ---- 21.310 -.361 21.671 09 ---- ---- ---- ---- 21.310 -.361 21.671 10 ---- ---- ---- ---- 21.310 -.361 21.671 13 ---- ---- ---- ---- 21.310 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures FEB23 ---- 126.84B ---- 126.84B 125.92 +.15 125.77 100 MAR23 ---- 131.34B 129.49A 131.34B 130.19 -.19 130.38 310 APR23 ---- ---- ---- ---- 129.18 -.10 129.28 205 MAY23 ---- ---- ---- ---- 128.25 -.14 128.39 20 JUN23 ---- ---- ---- ---- 127.35 -.20 127.55 JLY23 ---- ---- ---- ---- 126.88 -.25 127.13 AUG23 ---- ---- ---- ---- 125.57 -.28 125.85 SEP23 ---- ---- ---- ---- 124.30 -.28 124.58 OCT23 ---- ---- ---- ---- 124.29 -.29 124.58 NOV23 ---- ---- ---- ---- 123.02 -.33 123.35 DEC23 ---- ---- ---- ---- 121.79 -.34 122.13 JAN24 ---- ---- ---- ---- 121.47 -.40 121.87 FEB24 ---- ---- ---- ---- 120.72 -.40 121.12 MAR24 ---- ---- ---- ---- 120.02 -.40 120.42 APR24 ---- ---- ---- ---- 119.37 -.42 119.79 MAY24 ---- ---- ---- ---- 118.77 -.42 119.19 JUN24 ---- ---- ---- ---- 118.22 -.42 118.64 JLY24 ---- ---- ---- ---- 117.57 -.45 118.02 AUG24 ---- ---- ---- ---- 117.02 -.45 117.47 SEP24 ---- ---- ---- ---- 116.52 -.45 116.97 OCT24 ---- ---- ---- ---- 115.95 -.45 116.40 NOV24 ---- ---- ---- ---- 115.45 -.45 115.90 DEC24 ---- ---- ---- ---- 114.95 -.45 115.40 JAN25 ---- ---- ---- ---- 114.58 -.50 115.08 FEB25 ---- ---- ---- ---- 114.08 -.50 114.58 MAR25 ---- ---- ---- ---- 113.58 -.50 114.08 APR25 ---- ---- ---- ---- 113.08 -.50 113.58 MAY25 ---- ---- ---- ---- 112.58 -.50 113.08 JUN25 ---- ---- ---- ---- 112.08 -.50 112.58 JLY25 ---- ---- ---- ---- 111.58 -.50 112.08 AUG25 ---- ---- ---- ---- 111.08 -.50 111.58 SEP25 ---- ---- ---- ---- 110.63 -.50 111.13 OCT25 ---- ---- ---- ---- 110.18 -.50 110.68 NOV25 ---- ---- ---- ---- 109.73 -.50 110.23 DEC25 ---- ---- ---- ---- 109.28 -.50 109.78 JAN26 ---- ---- ---- ---- 109.15 -.55 109.70 FEB26 ---- ---- ---- ---- 108.70 -.55 109.25 MAR26 ---- ---- ---- ---- 108.25 -.55 108.80 APR26 ---- ---- ---- ---- 107.85 -.55 108.40 MAY26 ---- ---- ---- ---- 107.44 -.55 107.99 JUN26 ---- ---- ---- ---- 107.04 -.55 107.59 JLY26 ---- ---- ---- ---- 106.64 -.55 107.19 AUG26 ---- ---- ---- ---- 106.24 -.55 106.79 SEP26 ---- ---- ---- ---- 105.84 -.55 106.39 OCT26 ---- ---- ---- ---- 105.44 -.55 105.99 NOV26 ---- ---- ---- ---- 105.04 -.55 105.59 DEC26 ---- ---- ---- ---- 105.37 -.60 105.97 TOTAL EST.VOL VOLUME OPEN INT TOTAL 635 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 51.70 UNCH 51.70 600 MAR23 ---- ---- ---- ---- 51.80 UNCH 51.80 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1818.0 -14.0 1832.0 APR23 ---- ---- ---- ---- 1826.8 -14.7 1841.5 JUN23 ---- ---- ---- ---- 1843.6 -14.7 1858.3 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.0590 -.1315 4.1905 MAY23 ---- ---- ---- ---- 4.0560 -.1290 4.1850 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 21.306 -.371 21.677 MAY23 ---- ---- ---- ---- 21.438 -.378 21.816 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 ---- ---- ---- ---- 741.75 -17.25 759.00 1675 ---- ---- ---- ---- 716.75 -17.25 734.00 1700 ---- ---- ---- ---- 691.75 -17.25 709.00 1725 ---- ---- ---- ---- 666.75 -17.25 684.00 1750 ---- ---- ---- ---- 641.75 -17.25 659.00 1775 ---- ---- ---- ---- 616.75 -17.25 634.00 1800 ---- ---- ---- ---- 591.75 -17.25 609.00 1825 ---- ---- ---- ---- 566.75 -17.25 584.00 1850 ---- ---- ---- ---- 541.75 -17.25 559.00 1875 ---- ---- ---- ---- 516.75 -17.25 534.00 1900 ---- ---- ---- ---- 491.75 -17.25 509.00 1925 ---- ---- ---- ---- 466.75 -17.25 484.00 1950 ---- ---- ---- ---- 441.75 -17.25 459.00 1975 ---- ---- ---- ---- 416.75 -17.25 434.00 2000 ---- ---- ---- ---- 391.75 -17.25 409.00 2025 ---- ---- ---- ---- 366.75 -17.25 384.00 2050 ---- ---- ---- ---- 341.75 -17.25 359.00 2075 ---- ---- ---- ---- 316.75 -17.25 334.00 2100 ---- ---- ---- ---- 291.75 -17.25 309.00 2125 ---- ---- ---- ---- 266.75 -17.25 284.00 2150 ---- ---- ---- ---- 241.75 -17.25 259.00 2175 ---- ---- ---- ---- 216.75 -17.25 234.00 2200 ---- ---- ---- ---- 191.75 -17.25 209.00 2225 ---- ---- ---- ---- 166.75 -17.25 184.00 2250 ---- ---- 129.75A 129.75A 141.75 -17.25 159.00 2275 ---- ---- 104.75A 104.75A 116.75 -17.25 134.00 2300 ---- ---- 80.00A 80.00A 91.75 -17.25 109.00 2325 ---- ---- 55.50A 55.50A 66.75 -17.75 84.50 2350 ---- ---- 33.00A 33.00A 41.75 -19.00 60.75 2375 ---- ---- 7.75A 7.75A 16.75 -22.25 39.00 2400 ---- ---- .50A .50A .00 -21.25 21.25 10 2425 ---- ---- .50A .50A .00 -9.75 9.75 10 2450 ---- ---- .50A .50A .00 -4.00 4.00 2475 ---- ---- .50A .50A .00 -1.75 1.75 2500 ---- ---- .50A .50A .00 -.75 .75 2525 ---- ---- ---- ---- .00 -.25 .25 2550 ---- ---- ---- ---- .00 -.25 .25 2575 ---- ---- ---- ---- .00 -.25 .25 2600 ---- ---- ---- ---- .00 -.25 .25 2625 ---- ---- ---- ---- .00 -.25 .25 2650 ---- ---- ---- ---- .00 -.25 .25 2675 ---- ---- ---- ---- .00 -.25 .25 2700 ---- ---- ---- ---- .00 -.25 .25 2725 ---- ---- ---- ---- .00 -.25 .25 2750 ---- ---- ---- ---- .00 -.25 .25 2775 ---- ---- ---- ---- .00 -.25 .25 2800 ---- ---- ---- ---- .00 -.25 .25 2825 ---- ---- ---- ---- .00 -.25 .25 2850 ---- ---- ---- ---- .00 -.25 .25 170 2875 ---- ---- ---- ---- .00 -.25 .25 2900 ---- ---- ---- ---- .00 -.25 .25 171 2925 ---- ---- ---- ---- .00 -.25 .25 2950 ---- ---- ---- ---- .00 -.25 .25 2975 ---- ---- ---- ---- .00 -.25 .25 3000 ---- ---- ---- ---- .00 -.25 .25 10 3025 ---- ---- ---- ---- .00 -.25 .25 3050 ---- ---- ---- ---- .00 -.25 .25 2 3075 ---- ---- ---- ---- .00 -.25 .25 3100 ---- ---- ---- ---- .00 -.25 .25 51 3125 ---- ---- ---- ---- .00 -.25 .25 102 3150 ---- ---- ---- ---- .00 -.25 .25 51 3175 ---- ---- ---- ---- .00 -.25 .25 3200 ---- ---- ---- ---- .00 -.25 .25 3225 ---- ---- ---- ---- .00 -.25 .25 3250 ---- ---- ---- ---- .00 -.25 .25 3275 ---- ---- ---- ---- .00 -.25 .25 3300 ---- ---- ---- ---- .00 -.25 .25 3325 ---- ---- ---- ---- .00 -.25 .25 3350 ---- ---- ---- ---- .00 -.25 .25 3375 ---- ---- ---- ---- .00 -.25 .25 3400 ---- ---- ---- ---- .00 -.25 .25 3425 ---- ---- ---- ---- .00 -.25 .25 AX APR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 759.25 -14.75 774.00 1675 ---- ---- ---- ---- 734.25 -14.75 749.00 1700 ---- ---- ---- ---- 709.25 -14.75 724.00 1725 ---- ---- ---- ---- 684.25 -14.75 699.00 1750 ---- ---- ---- ---- 659.25 -14.75 674.00 1775 ---- ---- 620.25A 620.25A 634.25 -14.75 649.00 1800 ---- ---- 595.25A 595.25A 609.25 -14.75 624.00 1825 ---- ---- 570.50A 570.50A 584.25 -14.75 599.00 1850 ---- ---- 545.50A 545.50A 559.25 -14.75 574.00 1875 ---- ---- 520.75A 520.75A 534.50 -14.75 549.25 1900 ---- ---- 496.00A 496.00A 509.75 -14.75 524.50 1925 ---- ---- 471.50A 471.50A 485.00 -14.75 499.75 1950 ---- ---- 446.75A 446.75A 460.25 -14.75 475.00 1975 ---- ---- 422.50A 422.50A 435.75 -14.75 450.50 2000 ---- ---- 398.00A 398.00A 411.50 -14.75 426.25 2025 ---- ---- 374.00A 374.00A 387.25 -14.75 402.00 2050 ---- ---- 350.00A 350.00A 363.25 -14.75 378.00 2075 ---- ---- 326.25A 326.25A 339.50 -14.75 354.25 2100 ---- ---- 302.75A 302.75A 316.00 -14.50 330.50 2125 ---- ---- 280.00A 280.00A 292.75 -14.50 307.25 2150 ---- ---- 257.50A 257.50A 270.25 -14.25 284.50 2175 ---- ---- 235.50A 235.50A 248.00 -14.00 262.00 2200 ---- ---- 214.50A 214.50A 226.25 -13.75 240.00 2225 ---- ---- 194.25A 194.25A 205.25 -13.75 219.00 2250 ---- ---- 175.00A 175.00A 185.25 -13.25 198.50 2275 ---- ---- 156.75A 156.75A 166.00 -13.00 179.00 2300 ---- ---- 139.50A 139.50A 148.00 -12.50 160.50 2325 ---- ---- 123.50A 123.50A 131.25 -11.75 143.00 2350 ---- ---- 108.75A 108.75A 115.75 -11.00 126.75 2375 ---- ---- 94.25A 94.25A 101.50 -10.50 112.00 2400 ---- ---- 82.25A 82.25A 88.50 -9.75 98.25 2425 ---- ---- 71.75A 71.75A 76.75 -9.00 85.75 2450 ---- ---- 62.25A 62.25A 66.25 -8.50 74.75 2475 ---- ---- 53.75A 53.75A 57.25 -7.50 64.75 2500 ---- ---- 46.25A 46.25A 49.00 -6.75 55.75 25 2525 ---- ---- 39.75A 39.75A 42.00 -6.00 48.00 2550 ---- ---- 34.00A 34.00A 36.00 -5.25 41.25 2575 ---- ---- 29.00A 29.00A 30.75 -4.75 35.50 2600 ---- ---- 24.75A 24.75A 26.25 -4.25 30.50 2625 ---- ---- 21.25A 21.25A 22.50 -3.50 26.00 2650 ---- ---- 18.25A 18.25A 19.25 -3.25 22.50 2675 ---- ---- 15.75A 15.75A 16.50 -2.75 19.25 2700 ---- ---- 13.50A 13.50A 14.25 -2.50 16.75 2725 ---- ---- 11.75A 11.75A 12.25 -2.25 14.50 2750 ---- ---- 10.25A 10.25A 10.50 -2.00 12.50 2775 ---- ---- 9.00A 9.00A 9.00 -1.75 10.75 2800 ---- ---- 7.75A 7.75A 7.75 -1.75 9.50 10 2825 ---- ---- 7.00A 7.00A 6.75 -1.50 8.25 2850 ---- ---- 6.50A 6.50A 6.00 -1.00 7.00 2875 ---- ---- 5.75A 5.75A 5.25 -1.00 6.25 2900 ---- ---- 5.25A 5.25A 4.50 -1.00 5.50 2925 ---- ---- ---- ---- 4.00 -.75 4.75 2950 ---- ---- ---- ---- 3.50 -.75 4.25 2975 ---- ---- ---- ---- 3.25 -.25 3.50 3000 ---- ---- ---- ---- 2.75 -.50 3.25 3025 ---- ---- ---- ---- 2.50 -.25 2.75 3050 ---- ---- ---- ---- 2.25 -.25 2.50 3075 ---- ---- ---- ---- 2.00 -.25 2.25 3100 ---- ---- ---- ---- 1.75 -.25 2.00 3125 ---- ---- ---- ---- 1.50 -.25 1.75 3150 ---- ---- ---- ---- 1.50 UNCH 1.50 3175 ---- ---- ---- ---- 1.25 UNCH 1.25 3200 ---- ---- ---- ---- 1.25 UNCH 1.25 AX MAY23 Aluminum Option CALL 1650 ---- ---- 757.50A 757.50A 769.50 -15.50 785.00 1675 ---- ---- 732.50A 732.50A 744.50 -15.50 760.00 1700 ---- ---- 707.50A 707.50A 719.50 -15.50 735.00 1725 ---- ---- 682.75A 682.75A 694.50 -15.50 710.00 1750 ---- ---- 657.75A 657.75A 669.75 -15.50 685.25 1775 ---- ---- 633.25A 633.25A 645.00 -15.50 660.50 1800 ---- ---- 608.50A 608.50A 620.25 -15.50 635.75 1825 ---- ---- 584.00A 584.00A 595.75 -15.50 611.25 1850 ---- ---- 559.50A 559.50A 571.00 -15.50 586.50 1875 ---- ---- 535.00A 535.00A 546.75 -15.50 562.25 1900 ---- ---- 511.00A 511.00A 522.50 -15.25 537.75 1925 ---- ---- 486.75A 486.75A 498.25 -15.50 513.75 1950 ---- ---- 463.00A 463.00A 474.25 -15.50 489.75 1975 ---- ---- 439.25A 439.25A 450.50 -15.25 465.75 2000 ---- ---- 415.75A 415.75A 427.00 -15.25 442.25 2025 ---- ---- 392.75A 392.75A 403.75 -15.00 418.75 2050 ---- ---- 370.00A 370.00A 380.75 -15.00 395.75 2075 ---- ---- 347.50A 347.50A 358.25 -14.75 373.00 2100 ---- ---- 325.50A 325.50A 336.00 -14.75 350.75 2125 ---- ---- 304.25A 304.25A 314.50 -14.25 328.75 2150 ---- ---- 283.50A 283.50A 293.25 -14.25 307.50 2175 ---- ---- 263.50A 263.50A 272.75 -14.00 286.75 2200 ---- ---- 244.25A 244.25A 253.00 -13.75 266.75 2225 ---- ---- 225.50A 225.50A 234.00 -13.25 247.25 2250 ---- ---- 208.00A 208.00A 215.75 -13.00 228.75 2275 ---- ---- 191.00A 191.00A 198.25 -12.50 210.75 2300 ---- ---- 175.00A 175.00A 181.75 -12.00 193.75 2325 ---- ---- 159.75A 159.75A 166.00 -11.75 177.75 2350 ---- ---- 145.50A 145.50A 151.25 -11.25 162.50 2375 ---- ---- 132.25A 132.25A 137.50 -10.75 148.25 2400 ---- ---- 118.25A 118.25A 124.75 -10.25 135.00 2425 ---- ---- 107.00A 107.00A 112.75 -9.75 122.50 2450 ---- ---- 96.75A 96.75A 101.75 -9.00 110.75 2475 ---- ---- 87.25A 87.25A 91.75 -8.50 100.25 2500 ---- ---- 78.75A 78.75A 82.25 -8.00 90.25 2525 ---- ---- 70.75A 70.75A 74.00 -7.25 81.25 2550 ---- ---- 63.50A 63.50A 66.25 -6.75 73.00 2575 ---- ---- 56.75A 56.75A 59.25 -6.25 65.50 2600 ---- ---- 50.75A 50.75A 53.00 -5.75 58.75 2625 ---- ---- 45.50A 45.50A 47.50 -5.25 52.75 2650 ---- ---- 40.75A 40.75A 42.50 -4.75 47.25 2675 ---- ---- 36.25A 36.25A 38.00 -4.25 42.25 2700 ---- ---- 32.50A 32.50A 34.00 -4.00 38.00 15 2725 ---- ---- 29.25A 29.25A 30.50 -3.50 34.00 2750 ---- ---- 26.25A 26.25A 27.50 -3.00 30.50 2775 ---- ---- 23.50A 23.50A 24.75 -2.75 27.50 2800 ---- ---- 21.25A 21.25A 22.25 -2.50 24.75 2825 ---- ---- 19.25A 19.25A 20.00 -2.25 22.25 2850 ---- ---- 17.25A 17.25A 18.00 -2.00 20.00 2875 ---- ---- 15.75A 15.75A 16.25 -1.75 18.00 2900 ---- ---- 14.25A 14.25A 14.50 -1.75 16.25 2925 ---- ---- 13.00A 13.00A 13.25 -1.50 14.75 2950 ---- ---- 12.00A 12.00A 12.00 -1.25 13.25 2975 ---- ---- 11.00A 11.00A 10.75 -1.50 12.25 3000 ---- ---- 10.00A 10.00A 9.75 -1.25 11.00 3025 ---- ---- 9.25A 9.25A 9.00 -1.00 10.00 3050 ---- ---- 8.75A 8.75A 8.25 -1.00 9.25 3075 ---- ---- 8.00A 8.00A 7.50 -1.00 8.50 3100 ---- ---- 7.50A 7.50A 6.75 -1.00 7.75 3125 ---- ---- 6.75A 6.75A 6.25 -1.00 7.25 3150 ---- ---- ---- ---- 5.75 -.75 6.50 3175 ---- ---- ---- ---- 5.25 -.75 6.00 3200 ---- ---- ---- ---- 4.75 -.75 5.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 627 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .00 -.25 .25 1675 ---- ---- ---- ---- .00 -.25 .25 1700 ---- ---- ---- ---- .00 -.25 .25 1725 ---- ---- ---- ---- .00 -.25 .25 1750 ---- ---- ---- ---- .00 -.25 .25 1775 ---- ---- ---- ---- .00 -.25 .25 1800 ---- ---- ---- ---- .00 -.25 .25 1825 ---- ---- ---- ---- .00 -.25 .25 1850 ---- ---- ---- ---- .00 -.25 .25 1875 ---- ---- ---- ---- .00 -.25 .25 1900 ---- ---- ---- ---- .00 -.25 .25 1925 ---- ---- ---- ---- .00 -.25 .25 1950 ---- ---- ---- ---- .00 -.25 .25 1975 ---- ---- ---- ---- .00 -.25 .25 2000 ---- ---- ---- ---- .00 -.25 .25 2025 ---- ---- ---- ---- .00 -.25 .25 2050 ---- ---- ---- ---- .00 -.25 .25 2075 ---- ---- ---- ---- .00 -.25 .25 2100 ---- ---- ---- ---- .00 -.25 .25 2125 ---- ---- ---- ---- .00 -.25 .25 2150 ---- ---- ---- ---- .00 -.25 .25 2175 ---- ---- ---- ---- .00 -.25 .25 2200 ---- ---- ---- ---- .00 -.25 .25 2225 ---- ---- ---- ---- .00 -.25 .25 2 2250 ---- ---- ---- ---- .00 -.25 .25 2275 ---- ---- ---- ---- .00 -.25 .25 2300 ---- ---- ---- ---- .00 -.25 .25 2325 ---- ---- ---- ---- .00 -.75 .75 2 2350 ---- 3.00B .50A 3.00B .00 -2.00 2.00 10 2375 6.75 10.75B .50A .50A .00 -5.25 3 5.25 2400 ---- 26.00B 7.50A 26.00B 8.25 -4.25 12.50 2425 ---- 47.25B 24.00A 47.25B 33.25 +7.25 26.00 2450 ---- 71.00B ---- 71.00B 58.25 +13.00 45.25 10 2475 ---- 95.75B ---- 95.75B 83.25 +15.25 68.00 2500 ---- 120.50B ---- 120.50B 108.25 +16.25 92.00 2525 ---- 145.25B ---- 145.25B 133.25 +16.75 116.50 2550 ---- 164.00B ---- 164.00B 158.25 +16.75 141.50 2575 ---- ---- ---- ---- 183.25 +16.75 166.50 2600 ---- ---- ---- ---- 208.25 +16.75 191.50 2625 ---- ---- ---- ---- 233.25 +16.75 216.50 2650 ---- ---- ---- ---- 258.25 +16.75 241.50 2675 ---- ---- ---- ---- 283.25 +16.75 266.50 2700 ---- ---- ---- ---- 308.25 +16.75 291.50 2725 ---- ---- ---- ---- 333.25 +16.75 316.50 2750 ---- ---- ---- ---- 358.25 +16.75 341.50 2775 ---- ---- ---- ---- 383.25 +16.75 366.50 2800 ---- ---- ---- ---- 408.25 +16.75 391.50 2825 ---- ---- ---- ---- 433.25 +16.75 416.50 2850 ---- ---- ---- ---- 458.25 +16.75 441.50 2875 ---- ---- ---- ---- 483.25 +16.75 466.50 2900 ---- ---- ---- ---- 508.25 +16.75 491.50 2925 ---- ---- ---- ---- 533.25 +16.75 516.50 2950 ---- ---- ---- ---- 558.25 +16.75 541.50 2975 ---- ---- ---- ---- 583.25 +16.75 566.50 3000 ---- ---- ---- ---- 608.25 +16.75 591.50 3025 ---- ---- ---- ---- 633.25 +16.75 616.50 3050 ---- ---- ---- ---- 658.25 +16.75 641.50 3075 ---- ---- ---- ---- 683.25 +16.75 666.50 3100 ---- ---- ---- ---- 708.25 +16.75 691.50 3125 ---- ---- ---- ---- 733.25 +16.75 716.50 3150 ---- ---- ---- ---- 758.25 +16.75 741.50 3175 ---- ---- ---- ---- 783.25 +16.75 766.50 3200 ---- ---- ---- ---- 808.25 +16.75 791.50 3225 ---- ---- ---- ---- 833.25 +16.75 816.50 3250 ---- ---- ---- ---- 858.25 +16.75 841.50 3275 ---- ---- ---- ---- 883.25 +16.75 866.50 3300 ---- ---- ---- ---- 908.25 +16.75 891.50 3325 ---- ---- ---- ---- 933.25 +16.75 916.50 3350 ---- ---- ---- ---- 958.25 +16.75 941.50 3375 ---- ---- ---- ---- 983.25 +16.75 966.50 3400 ---- ---- ---- ---- 1008.25 +16.75 991.50 3425 ---- ---- ---- ---- 1033.25 +16.75 1016.50 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 ---- ---- ---- ---- .25 -.25 .50 1800 ---- ---- ---- ---- .50 UNCH .50 1825 ---- ---- ---- ---- .50 -.25 .75 1850 ---- ---- ---- ---- .75 UNCH .75 1875 ---- ---- ---- ---- 1.00 UNCH 1.00 1900 ---- ---- ---- ---- 1.25 UNCH 1.25 1925 ---- ---- ---- ---- 1.50 -.25 1.75 1950 ---- ---- ---- ---- 2.00 -.25 2.25 1975 ---- ---- ---- ---- 2.50 -.25 2.75 2000 ---- ---- ---- ---- 3.25 UNCH 3.25 2025 ---- ---- ---- ---- 4.00 UNCH 4.00 2050 ---- ---- ---- ---- 5.00 UNCH 5.00 2075 ---- ---- ---- ---- 6.25 UNCH 6.25 2100 ---- 7.75B ---- 7.75B 7.75 +.25 7.50 2125 ---- 9.75B ---- 9.75B 9.50 +.25 9.25 2150 ---- 12.25B ---- 12.00B 11.75 +.50 11.25 2175 ---- 15.25B ---- 15.25B 14.25 +.50 13.75 2200 ---- 19.00B ---- 19.00B 17.75 +1.00 16.75 2225 ---- 23.75B ---- 23.75B 21.75 +1.25 20.50 2250 ---- 29.25B ---- 29.25B 26.50 +1.50 25.00 30 2275 ---- 35.75B ---- 35.75B 32.25 +1.75 30.50 2300 ---- 43.50B ---- 43.50B 39.25 +2.50 36.75 2325 ---- 52.75B ---- 52.50B 47.25 +2.75 44.50 2350 ---- 63.00B ---- 62.50B 56.75 +3.75 53.00 25 2375 ---- 74.50B ---- 74.00B 67.25 +4.25 63.00 10 2400 ---- 87.50B ---- 86.75B 79.25 +5.00 74.25 2425 ---- 101.75B ---- 100.50B 92.50 +5.75 86.75 2450 ---- 115.75B ---- 115.75B 107.00 +6.50 100.50 2475 ---- 132.00B ---- 132.00B 122.75 +7.25 115.50 2500 ---- 149.50B ---- 149.50B 139.50 +8.00 131.50 2525 ---- 168.25B ---- 168.25B 157.50 +8.75 148.75 2550 ---- 187.50B ---- 187.50B 176.25 +9.25 167.00 2575 ---- 208.00B ---- 208.00B 196.00 +10.00 186.00 2600 ---- 229.00B ---- 229.00B 216.50 +10.75 205.75 2625 ---- 250.50B ---- 250.50B 237.50 +11.00 226.50 2650 ---- 272.50B ---- 272.50B 259.25 +11.50 247.75 2675 ---- 295.00B ---- 295.00B 281.50 +12.00 269.50 2700 ---- 317.50B ---- 317.50B 304.00 +12.25 291.75 2725 ---- 340.75B ---- 340.75B 327.00 +12.50 314.50 2750 ---- 364.00B ---- 364.00B 350.25 +12.75 337.50 2775 ---- 387.50B ---- 387.50B 373.75 +13.00 360.75 2800 ---- 411.25B ---- 411.25B 397.50 +13.25 384.25 2825 ---- 435.25B ---- 435.25B 421.50 +13.50 408.00 2850 ---- 459.25B ---- 459.25B 445.50 +13.50 432.00 2875 ---- 483.50B ---- 483.50B 469.75 +13.75 456.00 2900 ---- 508.00B ---- 508.00B 494.00 +13.75 480.25 2925 ---- 532.50B ---- 532.50B 518.50 +14.00 504.50 2950 ---- 557.00B ---- 557.00B 543.00 +14.25 528.75 2975 ---- 581.50B ---- 581.50B 567.75 +14.50 553.25 3000 ---- 606.25B ---- 606.25B 592.25 +14.50 577.75 3025 ---- 631.00B ---- 631.00B 617.00 +14.50 602.50 3050 ---- 655.75B ---- 655.75B 641.75 +14.50 627.25 3075 ---- 680.50B ---- 680.50B 666.50 +14.50 652.00 3100 ---- 705.25B ---- 705.25B 691.25 +14.50 676.75 3125 ---- 730.25B ---- 730.25B 716.25 +14.75 701.50 3150 ---- 755.00B ---- 755.00B 741.00 +14.75 726.25 3175 ---- 780.00B ---- 780.00B 766.00 +14.75 751.25 3200 ---- 805.00B ---- 805.00B 791.00 +14.75 776.25 AX MAY23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.00 UNCH 1.00 1675 ---- ---- ---- ---- 1.25 UNCH 1.25 1700 ---- ---- ---- ---- 1.50 UNCH 1.50 1725 ---- ---- ---- ---- 1.75 UNCH 1.75 1750 ---- ---- ---- ---- 2.00 UNCH 2.00 1775 ---- ---- ---- ---- 2.25 -.25 2.50 1800 ---- ---- ---- ---- 2.75 UNCH 2.75 1825 ---- ---- ---- ---- 3.25 UNCH 3.25 1850 ---- ---- ---- ---- 3.75 UNCH 3.75 1875 ---- ---- ---- ---- 4.25 UNCH 4.25 1900 ---- ---- ---- ---- 5.00 UNCH 5.00 1925 ---- ---- ---- ---- 6.00 UNCH 6.00 1950 ---- ---- ---- ---- 7.00 +.25 6.75 1975 ---- ---- ---- ---- 8.00 UNCH 8.00 2000 ---- ---- ---- ---- 9.50 +.25 9.25 2025 ---- 11.00B ---- 11.00B 11.25 +.50 10.75 2050 ---- 13.25B ---- 13.25B 13.25 +.50 12.75 2075 ---- 15.75B ---- 15.75B 15.50 +.50 15.00 2100 ---- 18.75B ---- 18.75B 18.25 +.75 17.50 2125 ---- 22.50B ---- 22.50B 21.50 +1.00 20.50 2150 ---- 26.50B ---- 26.50B 25.25 +1.00 24.25 2175 ---- 31.25B ---- 31.25B 29.75 +1.50 28.25 2200 ---- 36.75B ---- 36.75B 34.75 +1.75 33.00 2225 ---- 43.00B ---- 43.00B 40.75 +2.25 38.50 2250 ---- 50.25B ---- 50.25B 47.25 +2.50 44.75 2275 ---- 58.00B ---- 58.00B 54.75 +3.00 51.75 2300 ---- 66.75B ---- 66.75B 63.00 +3.25 59.75 2325 ---- 76.50B ---- 76.50B 72.25 +3.75 68.50 2350 ---- 87.00B ---- 87.00B 82.25 +4.25 78.00 2375 ---- 98.50B ---- 98.50B 93.25 +4.50 88.75 2400 ---- 111.00B ---- 111.00B 105.25 +5.00 100.25 2425 ---- 124.75B ---- 124.25B 118.25 +5.75 112.50 2450 ---- 139.25B ---- 138.50B 132.00 +6.25 125.75 2475 ---- 153.75B ---- 153.75B 146.75 +6.75 140.00 2500 ---- 169.75B ---- 169.75B 162.25 +7.25 155.00 2525 ---- 186.75B ---- 186.75B 178.75 +8.00 170.75 2550 ---- 204.25B ---- 204.25B 196.00 +8.75 187.25 2575 ---- 222.75B ---- 222.75B 214.00 +9.25 204.75 2600 ---- 241.75B ---- 241.75B 232.50 +9.75 222.75 2625 ---- 261.50B ---- 261.50B 251.75 +10.25 241.50 2650 ---- 282.00B ---- 282.00B 271.75 +11.00 260.75 2675 ---- 302.75B ---- 302.75B 292.00 +11.25 280.75 2700 ---- 324.00B ---- 324.00B 313.00 +11.75 301.25 2725 ---- 345.50B ---- 345.50B 334.25 +12.00 322.25 2750 ---- 367.50B ---- 367.50B 356.00 +12.25 343.75 2775 ---- 390.00B ---- 390.00B 378.25 +12.75 365.50 2800 ---- 412.50B ---- 412.50B 400.50 +12.75 387.75 2825 ---- 435.25B ---- 435.25B 423.25 +13.25 410.00 2850 ---- 458.25B ---- 458.25B 446.25 +13.50 432.75 2875 ---- 481.25B ---- 481.25B 469.25 +13.50 455.75 2900 ---- 504.75B ---- 504.75B 492.75 +14.00 478.75 2925 ---- 528.25B ---- 528.25B 516.25 +14.00 502.25 2950 ---- 552.00B ---- 552.00B 539.75 +14.00 525.75 2975 ---- 575.75B ---- 575.75B 563.75 +14.25 549.50 3000 ---- 599.75B ---- 599.75B 587.75 +14.50 573.25 3025 ---- 623.75B ---- 623.75B 611.75 +14.50 597.25 3050 ---- 648.00B ---- 648.00B 635.75 +14.25 621.50 3075 ---- 672.25B ---- 672.25B 660.00 +14.50 645.50 3100 ---- 696.50B ---- 696.50B 684.50 +14.75 669.75 3125 ---- 721.00B ---- 721.00B 708.75 +14.50 694.25 3150 ---- 745.50B ---- 745.50B 733.25 +14.75 718.50 3175 ---- 770.00B ---- 770.00B 757.75 +14.75 743.00 3200 ---- 794.50B ---- 794.50B 782.50 +14.75 767.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 89 G1M MAR23 Gold Weekly Monday Option - Week 1 CALL 1640 ---- ---- 186.40A 186.40A 186.80 -14.70 201.50 1645 ---- ---- 181.50A 181.50A 181.80 -14.70 196.50 1650 ---- ---- 175.30A 175.30A 176.80 -14.70 191.50 1655 ---- ---- 171.30A 171.30A 171.80 -14.70 186.50 1660 ---- ---- 166.30A 166.30A 166.80 -14.70 181.50 1665 ---- ---- 161.40A 161.40A 161.80 -14.70 176.50 1670 ---- ---- 156.30A 156.30A 156.80 -14.70 171.50 1675 ---- ---- 150.30A 150.30A 151.80 -14.70 166.50 1680 ---- ---- 146.30A 146.30A 146.80 -14.70 161.50 1685 ---- ---- 141.40A 141.40A 141.80 -14.70 156.50 1690 ---- ---- 136.40A 136.40A 136.80 -14.70 151.50 1695 ---- ---- 131.20A 131.20A 131.80 -14.80 146.60 1700 ---- ---- 125.40A 125.40A 126.80 -14.80 141.60 1705 ---- ---- 121.40A 121.40A 121.90 -14.70 136.60 1710 ---- ---- 116.40A 116.40A 116.90 -14.70 131.60 1715 ---- ---- 111.50A 111.50A 111.90 -14.80 126.70 1720 ---- ---- 106.50A 106.50A 107.00 -14.70 121.70 1725 ---- ---- 100.60A 100.60A 102.00 -14.70 116.70 1730 ---- ---- 96.60A 96.60A 97.10 -14.70 111.80 1735 ---- ---- 91.60A 91.60A 92.10 -14.80 106.90 1740 ---- ---- 86.90A 86.90A 87.20 -14.70 101.90 1745 ---- ---- 82.10A 82.10A 82.30 -14.70 97.00 1750 ---- ---- 76.20A 76.20A 77.50 -14.60 92.10 1755 ---- ---- 71.40A 71.40A 72.60 -14.60 87.20 1760 ---- ---- 66.60A 66.60A 67.80 -14.60 82.40 1765 ---- ---- 62.00A 62.00A 63.00 -14.50 77.50 1770 ---- ---- 57.30A 57.30A 58.30 -14.50 72.80 1775 ---- ---- 52.80A 52.80A 53.70 -14.30 68.00 1780 ---- ---- 48.30A 48.30A 49.20 -14.20 63.40 1785 ---- ---- 44.00A 44.00A 44.80 -14.00 58.80 1790 ---- ---- 39.90A 39.90A 40.50 -13.80 54.30 1795 ---- ---- 35.90A 35.90A 36.30 -13.60 49.90 1800 ---- ---- 32.10A 32.10A 32.40 -13.20 45.60 2 1805 ---- ---- 28.40A 28.40A 28.70 -12.80 41.50 1810 ---- ---- 25.00A 25.00A 25.20 -12.30 37.50 1815 ---- ---- 21.80A 21.80A 21.90 -11.80 33.70 1820 23.90 23.90 18.90A 26.20B 18.90 -11.10 3 30.00 1825 ---- ---- 16.10A 16.10A 16.20 -10.40 26.60 1830 ---- ---- 13.60A 13.60A 13.70 -9.70 23.40 1835 ---- ---- 11.50A 11.50A 11.50 -9.00 20.50 1840 ---- ---- 9.50A 9.50A 9.50 -8.30 17.80 1 1845 11.60 11.60 7.80A 12.20B 7.80 -7.50 1 15.30 15 15 1850 ---- ---- 6.40A 6.40A 6.30 -6.80 13.10 1 3 1855 ---- ---- 5.20A 5.20A 5.10 -6.00 11.10 1860 ---- ---- 4.20A 4.20A 4.10 -5.30 9.40 1 6 1865 ---- ---- 3.40A 3.40A 3.20 -4.70 1 7.90 11 15 1870 ---- ---- 2.80A 2.80A 2.60 -4.00 1 6.60 3 4 1875 ---- ---- 2.20A 2.20A 2.10 -3.50 5.60 6 1880 ---- ---- 1.80A 1.80A 1.60 -3.00 1 4.60 178 1885 ---- ---- 1.50A 1.50A 1.30 -2.60 1 3.90 3 18 1890 2.00 2.00 1.20A 1.20A 1.10 -2.10 1 3.20 6 13 1895 ---- ---- 1.00A 1.00A .90 -1.80 2.70 9 1900 .80 .80 .80 .80 .70 -1.50 3 2.20 1 9 1905 ---- ---- .70A .70A .60 -1.30 1.90 33 1910 ---- ---- .60A .60A .50 -1.10 1.60 2 1915 ---- ---- .50A .50A .40 -.90 1.30 10 1920 ---- ---- .40A .40A .40 -.70 1.10 1 1925 ---- ---- .40A .40A .30 -.60 1 .90 1 13 1930 ---- ---- .30A .30A .30 -.50 .80 2 1935 ---- ---- .30A .30A .20 -.50 .70 1940 ---- ---- .30A .30A .20 -.40 .60 1 7 1945 ---- ---- .30A .30A .20 -.30 .50 1 2 1950 ---- ---- .20A .20A .20 -.20 .40 7 1955 ---- ---- .20A .20A .20 -.20 .40 3 1960 ---- ---- .20A .20A .10 -.20 .30 1 4 1965 .20 .20 .20 .20 .10 -.20 2 .30 6 1970 ---- ---- ---- ---- .10 -.10 .20 4 1975 ---- ---- ---- ---- .10 -.10 .20 32 1980 ---- ---- ---- ---- .10 -.10 .20 15 17 1985 ---- ---- ---- ---- .10 -.10 .20 2 1990 ---- ---- ---- ---- .10 UNCH .10 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 UNCH .10 3 5 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 15 63 804 G1M MAR23 Gold Weekly Monday Option - Week 1 PUT 1640 ---- ---- ---- ---- .10 UNCH .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 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 -.10 .20 1700 ---- ---- ---- ---- .10 -.10 .20 1705 ---- ---- ---- ---- .10 -.10 .20 15 15 1710 ---- ---- ---- ---- .20 UNCH .20 1715 ---- ---- .20A .20A .20 -.10 .30 34 1720 .20 .30B .20 .30B .20 -.10 2 .30 1725 ---- ---- ---- ---- .30 UNCH 3 .30 1 1 1730 ---- ---- ---- ---- .40 UNCH .40 3 1735 ---- ---- .40A .40A .40 -.10 .50 32 1740 ---- .60B ---- .60B .50 UNCH .50 1745 ---- .70B ---- .70B .60 UNCH .60 2 1750 ---- .80B ---- .80B .70 UNCH .70 19 1755 ---- 1.00B ---- 1.00B .90 +.10 .80 1 1760 ---- 1.20B .90A 1.20B 1.10 +.10 1.00 12 1765 ---- 1.60B ---- 1.60B 1.30 +.20 1.10 1770 ---- 1.90B ---- 1.90B 1.60 +.30 1.30 1775 ---- 2.40B ---- 2.40B 2.00 +.40 1.60 35 1780 ---- 2.90B ---- 2.90B 2.40 +.50 1.90 1 1 1785 ---- 3.60B ---- 3.60B 3.00 +.70 1 2.30 1790 ---- 4.40B ---- 4.40B 3.70 +.90 2.80 5 1795 ---- 5.40B ---- 5.40B 4.60 +1.20 3.40 1 1800 ---- 6.60B ---- 6.60B 5.60 +1.50 1 4.10 1 8 1805 ---- 7.90B ---- 7.90B 6.90 +1.90 5.00 1 1810 ---- 9.50B ---- 9.50B 8.40 +2.40 6.00 1 10 1815 8.90 11.30B 8.90 11.30B 10.20 +3.00 22 7.20 5 1820 10.10 13.40B 10.10 8.90A 12.20 +3.60 4 8.60 14 1825 14.40 15.70B 14.40 12.40A 14.40 +4.20 2 10.20 10 1830 ---- 18.20B ---- 18.20B 16.90 +4.90 12.00 11 34 1835 ---- 21.10B ---- 21.10B 19.70 +5.70 1 14.00 9 31 1840 ---- 24.20B ---- 24.20B 22.70 +6.40 16.30 7 1845 ---- 27.50B ---- 27.40B 26.00 +7.20 18.80 4 1850 ---- 31.10B ---- 31.00B 29.50 +7.90 21.60 1 23 1855 ---- 35.00B ---- 35.00B 33.20 +8.60 24.60 5 1860 ---- 39.00B ---- 39.00B 37.20 +9.30 27.90 11 1865 ---- 43.20B ---- 43.20B 41.40 +10.00 31.40 12 1870 ---- 47.50B ---- 47.50B 45.70 +10.60 35.10 14 1875 ---- 52.00B ---- 52.00B 50.20 +11.20 39.00 14 1880 ---- 56.50B ---- 56.50B 54.80 +11.70 1 43.10 1 16 1885 ---- 61.20B ---- 61.20B 59.50 +12.20 47.30 1 1890 ---- 65.90B ---- 65.90B 64.20 +12.60 51.60 2 1895 ---- 70.70B ---- 70.60B 69.00 +12.90 56.10 14 1900 ---- 75.50B ---- 75.50B 73.80 +13.10 2 60.70 18 1905 ---- 79.10B ---- 79.10B 78.70 +13.40 65.30 1910 ---- 83.90B ---- 83.60B 83.60 +13.60 2 70.00 2 1915 ---- 88.80B ---- 88.70B 88.50 +13.80 74.70 4 1920 ---- 94.20B ---- 94.20B 93.50 +14.00 79.50 1925 ---- 100.00B ---- 100.00B 98.40 +14.10 84.30 1 1930 ---- 104.10B ---- 104.10B 103.40 +14.20 89.20 1935 ---- 109.00B ---- 108.90B 108.40 +14.30 94.10 1940 ---- 113.60B ---- 113.60B 113.30 +14.30 99.00 2 1945 ---- 118.60B ---- 118.60B 118.30 +14.40 103.90 1 1950 ---- 124.90B ---- 124.90B 123.30 +14.50 108.80 6 1955 ---- 128.80B ---- 128.40B 128.30 +14.50 113.80 1960 ---- 133.80B ---- 133.50B 133.30 +14.60 118.70 1965 ---- 138.40B ---- 138.10B 138.20 +14.50 123.70 1 1970 ---- 143.80B ---- 143.40B 143.20 +14.60 128.60 1975 ---- 149.80B ---- 149.80B 148.20 +14.60 133.60 1980 ---- 153.70B ---- 153.60B 153.20 +14.60 138.60 1985 ---- 158.80B ---- 158.40B 158.20 +14.60 143.60 1990 ---- 163.70B ---- 163.20B 163.20 +14.70 148.50 1995 ---- 168.80B ---- 168.40B 168.20 +14.70 153.50 2000 ---- 174.80B ---- 174.70B 173.20 +14.70 158.50 2005 ---- 178.70B ---- 178.30B 178.20 +14.70 163.50 2010 ---- 183.70B ---- 183.40B 183.20 +14.70 168.50 2015 ---- 188.70B ---- 188.30B 188.20 +14.70 173.50 2020 ---- 193.80B ---- 193.30B 193.20 +14.70 178.50 2025 ---- 198.80B ---- 198.40B 198.20 +14.70 183.50 2030 ---- 203.80B ---- 203.40B 203.20 +14.70 188.50 2035 ---- 208.80B ---- 208.40B 208.20 +14.70 193.50 2040 ---- 213.80B ---- 213.40B 213.20 +14.70 198.50 2045 ---- 218.80B ---- 218.40B 218.20 +14.70 203.50 2050 ---- 223.90B ---- 223.80B 223.20 +14.70 208.50 2055 ---- 228.80B ---- 228.40B 228.20 +14.70 213.50 2060 ---- 233.70B ---- 233.30B 233.20 +14.70 218.50 2065 ---- 238.60B ---- 238.40B 238.20 +14.70 223.50 2070 ---- 243.70B ---- 243.40B 243.20 +14.70 228.50 2075 ---- 248.60B ---- 248.40B 248.20 +14.70 233.50 2080 ---- 253.60B ---- 253.40B 253.20 +14.70 238.50 2085 ---- 258.70B ---- 258.30B 258.20 +14.70 243.50 2090 ---- 263.80B ---- 263.40B 263.20 +14.70 248.50 2095 ---- 268.70B ---- 268.20B 268.20 +14.70 253.50 2100 ---- 273.90B ---- 273.80B 273.20 +14.70 258.50 2105 ---- 278.60B ---- 278.40B 278.20 +14.70 263.50 2110 ---- 283.60B ---- 283.40B 283.20 +14.70 268.50 2115 ---- 288.70B ---- 288.20B 288.20 +14.70 273.50 2120 ---- 293.60B ---- 293.40B 293.20 +14.70 278.50 2125 ---- 298.70B ---- 298.40B 298.20 +14.70 283.50 2130 ---- 303.60B ---- 303.40B 303.20 +14.70 288.50 2135 ---- 308.70B ---- 308.20B 308.20 +14.70 293.50 2140 ---- 313.60B ---- 313.40B 313.20 +14.70 298.50 2145 ---- 318.80B ---- 318.40B 318.20 +14.70 303.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 41 449 G1W MAR23 Gold Weekly Wednesday Option - Week 1 CALL 1640 ---- ---- 186.50A 186.50A 186.80 -14.70 201.50 1645 ---- ---- 181.40A 181.40A 181.80 -14.70 196.50 1650 ---- ---- 176.10A 176.10A 176.80 -14.70 191.50 1655 ---- ---- 171.40A 171.40A 171.80 -14.70 186.50 1660 ---- ---- 166.40A 166.40A 166.80 -14.70 181.50 1665 ---- ---- 161.30A 161.30A 161.80 -14.70 176.50 1670 ---- ---- 156.30A 156.30A 156.80 -14.70 171.50 1675 ---- ---- 150.20A 150.20A 151.80 -14.70 166.50 1680 ---- ---- 146.30A 146.30A 146.80 -14.70 161.50 1685 ---- ---- 141.30A 141.30A 141.80 -14.70 156.50 1690 ---- ---- 136.30A 136.30A 136.90 -14.60 151.50 1695 ---- ---- 131.30A 131.30A 131.90 -14.60 146.50 1700 ---- ---- 125.30A 125.30A 126.90 -14.60 141.50 1705 ---- ---- 121.30A 121.30A 121.90 -14.60 136.50 1710 ---- ---- 116.40A 116.40A 116.90 -14.60 131.50 1715 ---- ---- 111.40A 111.40A 111.90 -14.60 126.50 1720 ---- ---- 106.40A 106.40A 106.90 -14.60 121.50 1725 ---- ---- 100.40A 100.40A 101.90 -14.60 116.50 1730 ---- ---- 96.40A 96.40A 96.90 -14.70 111.60 1735 ---- ---- 91.40A 91.40A 91.90 -14.70 106.60 1740 ---- ---- 86.30A 86.30A 87.00 -14.60 101.60 1745 ---- ---- 81.50A 81.50A 82.00 -14.70 96.70 1750 ---- ---- 75.60A 75.60A 77.00 -14.70 91.70 1755 ---- ---- 71.60A 71.60A 72.10 -14.70 86.80 1760 ---- ---- 66.70A 66.70A 67.20 -14.70 81.90 1765 ---- ---- 61.90A 61.90A 62.30 -14.60 76.90 1770 ---- ---- 56.10A 56.10A 57.40 -14.60 72.00 1775 ---- ---- 51.40A 51.40A 52.60 -14.60 67.20 1780 ---- ---- 46.70A 46.70A 47.80 -14.60 62.40 1785 ---- ---- 42.10A 42.10A 43.10 -14.50 57.60 1790 ---- ---- 37.70A 37.70A 38.50 -14.40 52.90 1795 ---- ---- 33.40A 33.40A 34.10 -14.10 48.20 1800 ---- ---- 29.20A 29.20A 29.90 -13.80 43.70 1 1 1805 ---- ---- 25.30A 25.30A 25.80 -13.50 39.30 1810 ---- ---- 21.70A 21.70A 22.00 -13.00 35.00 1815 ---- ---- 18.30A 18.30A 18.60 -12.30 30.90 1820 ---- ---- 15.20A 15.20A 15.40 -11.60 27.00 1825 ---- ---- 12.40A 12.40A 12.50 -10.90 23.40 1830 10.70 12.20 10.00A 11.50A 10.00 -10.00 9 20.00 1835 10.40 10.40 7.90A 12.70B 7.90 -9.00 100 16.90 1840 10.10 13.20B 6.10A 7.90B 6.10 -8.10 25 14.20 11 111 1845 7.20 7.40 4.70A 8.50B 4.60 -7.10 81 11.70 1 1850 3.80 4.20 3.50A 4.30B 3.40 -6.20 4 9.60 11 1855 3.50 3.50 2.60A 3.20 2.50 -5.20 15 7.70 5 1860 3.90 3.90 2.00A 4.00B 1.90 -4.30 2 6.20 9 9 1865 3.30 4.30B 1.50A 1.50A 1.40 -3.50 15 4.90 1 6 1870 2.80 3.30B 1.10A 3.30B 1.00 -2.90 7 3.90 5 11 1875 ---- ---- .90A .90A .70 -2.40 3.10 1 7 1880 ---- ---- .70A .70A .60 -1.80 2.40 2 152 1885 ---- ---- .60A .60A .40 -1.50 1.90 1 1890 .90 1.10B .40A 1.10B .30 -1.20 3 1.50 5 95 1895 ---- ---- .40A .40A .30 -.90 1.20 2 2 1900 ---- ---- .30A .30A .20 -.70 6 .90 1 92 1905 ---- ---- .30A .30A .20 -.50 .70 1 2 1910 ---- ---- .20A .20A .10 -.50 .60 10 1915 .20 .20 .10 .10 .10 -.40 3 .50 6 1920 ---- ---- .10A .10A .10 -.30 .40 7 7 1925 ---- ---- .10A .10A .10 -.30 1 .40 13 1930 ---- ---- .10A .10A .10 -.20 .30 36 1935 ---- ---- .10A .10A .10 -.20 .30 2 1940 ---- ---- .10A .10A .10 -.10 .20 40 1945 ---- ---- .10A .10A .10 -.10 .20 1950 ---- ---- .10A .10A .10 -.10 .20 2 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 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 271 46 629 G1W MAR23 Gold Weekly Wednesday Option - Week 1 PUT 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 6 6 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 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .20 UNCH .20 1740 ---- ---- ---- ---- .20 UNCH .20 1745 ---- ---- ---- ---- .20 UNCH .20 1750 ---- ---- ---- ---- .30 UNCH .30 2 1755 ---- .40B ---- .40B .30 UNCH .30 2 1760 ---- .50B ---- .50B .40 UNCH .40 7 7 1765 ---- .60B ---- .60B .50 UNCH .50 1 1770 ---- .80B ---- .80B .60 UNCH 5 .60 102 103 1775 1.10 1.10 .70A .70A .80 +.10 2 .70 1 1780 1.10 1.30B .80A .90A 1.00 +.10 1 .90 1785 ---- 1.70B 1.00A 1.70B 1.30 +.20 1.10 100 100 1790 1.70 2.30B 1.30A 1.50A 1.80 +.40 2 1.40 1 6 1795 ---- 2.90B 1.60A 2.90B 2.30 +.50 1.80 10 1800 ---- 3.80B 2.10A 3.80B 3.10 +.90 2 2.20 18 18 1805 3.20 4.90B 2.70A 3.30 4.00 +1.20 7 2.80 1 1810 4.70 6.20B 3.50A 3.50A 5.30 +1.80 10 3.50 1 4 1815 5.70 7.80B 5.70 7.10B 6.80 +2.40 9 4.40 1 100 1820 5.50 9.80B 5.50 7.00A 8.60 +3.00 3 5.60 4 15 1825 11.50 12.00B 11.50 7.20A 10.70 +3.80 1 6.90 103 1830 ---- 14.60B ---- 14.60B 13.20 +4.70 8.50 29 1835 14.00 17.60B 14.00 13.50A 16.10 +5.70 1 10.40 11 1840 ---- 20.80B ---- 20.80B 19.30 +6.60 1 12.70 113 1845 ---- 24.40B ---- 24.40B 22.80 +7.60 1 15.20 1 11 1850 ---- 28.30B ---- 28.30B 26.60 +8.50 18.10 250 256 1855 ---- 32.50B ---- 32.50B 30.70 +9.50 21.20 1 12 1860 ---- 36.80B ---- 36.80B 35.00 +10.30 24.70 3 1865 ---- 41.30B ---- 41.30B 39.50 +11.10 28.40 1 1870 ---- 45.90B ---- 45.90B 44.20 +11.80 32.40 6 1875 ---- 50.60B ---- 50.60B 48.90 +12.40 36.50 12 1880 ---- 55.40B ---- 55.40B 53.70 +12.80 40.90 11 1885 ---- 59.00B ---- 58.80B 58.60 +13.20 45.40 21 1890 ---- 64.10B ---- 63.80B 63.50 +13.60 49.90 2 1895 ---- 68.70B ---- 68.60B 68.40 +13.80 54.60 3 1900 ---- 75.00B ---- 74.90B 73.40 +14.00 59.40 1905 ---- 79.00B ---- 78.90B 78.30 +14.10 64.20 1910 ---- 83.90B ---- 83.80B 83.30 +14.20 69.10 1915 ---- 88.80B ---- 88.60B 88.30 +14.30 1 74.00 1 1920 ---- 93.80B ---- 93.50B 93.30 +14.40 78.90 1925 ---- 99.90B ---- 99.90B 98.30 +14.50 83.80 1930 ---- 103.80B ---- 103.50B 103.30 +14.50 88.80 1935 ---- 108.80B ---- 108.40B 108.30 +14.60 93.70 1940 ---- 113.60B ---- 113.30B 113.30 +14.60 98.70 1 1945 ---- 118.60B ---- 118.50B 118.30 +14.70 103.60 1 1950 ---- 124.80B ---- 124.80B 123.30 +14.70 108.60 1 1955 ---- 128.80B ---- 128.20B 128.30 +14.70 113.60 1960 ---- 133.80B ---- 133.40B 133.30 +14.80 118.50 1965 ---- 138.70B ---- 138.40B 138.20 +14.70 123.50 1970 ---- 143.70B ---- 143.40B 143.20 +14.70 128.50 1975 ---- 149.80B ---- 149.70B 148.20 +14.70 133.50 1980 ---- 153.70B ---- 153.30B 153.20 +14.70 138.50 1985 ---- 158.70B ---- 158.30B 158.20 +14.70 143.50 1990 ---- 163.70B ---- 163.30B 163.20 +14.70 148.50 1995 ---- 168.70B ---- 168.30B 168.20 +14.70 153.50 2000 ---- 173.90B ---- 173.90B 173.20 +14.70 158.50 2005 ---- 178.80B ---- 178.40B 178.20 +14.70 163.50 2010 ---- 183.70B ---- 183.40B 183.20 +14.70 168.50 2015 ---- 188.80B ---- 188.40B 188.20 +14.70 173.50 2020 ---- 193.80B ---- 193.40B 193.20 +14.70 178.50 2025 ---- 198.80B ---- 198.40B 198.20 +14.70 183.50 2030 ---- 203.80B ---- 203.40B 203.20 +14.70 188.50 2035 ---- 208.80B ---- 208.40B 208.20 +14.70 193.50 2040 ---- 213.80B ---- 213.40B 213.20 +14.70 198.50 2045 ---- 218.80B ---- 218.40B 218.20 +14.70 203.50 2050 ---- 223.90B ---- 223.80B 223.20 +14.70 208.50 2055 ---- 228.80B ---- 228.40B 228.20 +14.70 213.50 2060 ---- 233.80B ---- 233.40B 233.20 +14.70 218.50 2065 ---- 238.80B ---- 238.40B 238.20 +14.70 223.50 2070 ---- 243.60B ---- 243.40B 243.20 +14.70 228.50 2075 ---- 248.80B ---- 248.40B 248.20 +14.70 233.50 2080 ---- 253.80B ---- 253.40B 253.20 +14.70 238.50 2085 ---- 258.80B ---- 258.40B 258.20 +14.70 243.50 2090 ---- 263.60B ---- 263.40B 263.20 +14.70 248.50 2095 ---- 268.80B ---- 268.40B 268.20 +14.70 253.50 2100 ---- 273.90B ---- 273.80B 273.20 +14.70 258.50 2105 ---- 278.80B ---- 278.40B 278.20 +14.70 263.50 2110 ---- 283.80B ---- 283.40B 283.20 +14.70 268.50 2115 ---- 288.80B ---- 288.40B 288.20 +14.70 273.50 2120 ---- 293.60B ---- 293.40B 293.20 +14.70 278.50 2125 ---- 298.80B ---- 298.40B 298.20 +14.70 283.50 2130 ---- 303.80B ---- 303.40B 303.20 +14.70 288.50 2135 ---- 308.80B ---- 308.40B 308.20 +14.70 293.50 2140 ---- 313.80B ---- 313.40B 313.20 +14.70 298.50 2145 ---- 318.80B ---- 318.40B 318.20 +14.70 303.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 46 492 978 G2M MAR23 Gold Weekly Monday Option - Week 2 CALL 1640 ---- ---- 186.50A 186.50A 186.80 -14.70 201.50 1645 ---- ---- 181.40A 181.40A 181.80 -14.80 196.60 1650 ---- ---- 175.30A 175.30A 176.80 -14.80 191.60 1655 ---- ---- 171.50A 171.50A 171.80 -14.80 186.60 1660 ---- ---- 166.30A 166.30A 166.80 -14.80 181.60 1665 ---- ---- 161.40A 161.40A 161.90 -14.70 176.60 1670 ---- ---- 156.30A 156.30A 156.90 -14.70 171.60 1675 ---- ---- 150.50A 150.50A 151.90 -14.80 166.70 1680 ---- ---- 146.50A 146.50A 146.90 -14.80 161.70 1685 ---- ---- 141.40A 141.40A 142.00 -14.70 156.70 1690 ---- ---- 136.60A 136.60A 137.00 -14.70 151.70 1695 ---- ---- 131.60A 131.60A 132.10 -14.70 146.80 1700 ---- ---- 125.80A 125.80A 127.10 -14.70 141.80 1705 ---- ---- 121.70A 121.70A 122.20 -14.70 136.90 1710 ---- ---- 117.00A 117.00A 117.30 -14.60 131.90 1715 ---- ---- 112.00A 112.00A 112.40 -14.60 127.00 1720 ---- ---- 107.20A 107.20A 107.50 -14.60 122.10 1725 ---- ---- 101.40A 101.40A 102.70 -14.50 117.20 1730 ---- ---- 96.60A 96.60A 97.90 -14.40 112.30 1735 ---- ---- 91.90A 91.90A 93.10 -14.40 107.50 1740 ---- ---- 87.10A 87.10A 88.30 -14.40 102.70 1745 ---- ---- 82.50A 82.50A 83.60 -14.30 97.90 1750 ---- ---- 77.80A 77.80A 78.90 -14.20 93.10 1755 ---- ---- 73.30A 73.30A 74.30 -14.10 88.40 1760 ---- ---- 68.80A 68.80A 69.80 -14.00 83.80 1765 ---- ---- 64.40A 64.40A 65.30 -13.90 79.20 1770 ---- ---- 60.10A 60.10A 60.90 -13.80 74.70 1775 ---- ---- 55.80A 55.80A 56.60 -13.60 70.20 1780 ---- ---- 51.80A 51.80A 52.40 -13.40 65.80 1785 ---- ---- 47.80A 47.80A 48.40 -13.10 61.50 1790 ---- ---- 44.00A 44.00A 44.40 -12.90 57.30 1795 ---- ---- 40.30A 40.30A 40.60 -12.70 53.30 1800 42.80 42.80 36.80A 45.40B 37.00 -12.30 3 49.30 1 1805 ---- ---- 33.40A 33.40A 33.60 -11.90 45.50 1810 ---- ---- 30.20A 30.20A 30.30 -11.50 41.80 1815 ---- ---- 27.20A 27.20A 27.20 -11.00 38.20 1820 ---- ---- 24.40A 24.40A 24.30 -10.60 34.90 1825 ---- ---- 21.70A 21.70A 21.60 -10.10 31.70 1830 ---- ---- 19.20A 19.20A 19.10 -9.50 28.60 1835 ---- ---- 17.00A 17.00A 16.80 -9.00 25.80 1840 20.00 20.00 14.90A 20.20B 14.70 -8.40 1 23.10 1 1 1845 ---- ---- 13.00A 13.00A 12.80 -7.90 20.70 1850 ---- ---- 11.30A 11.30A 11.20 -7.20 18.40 27 1855 ---- ---- 9.80A 9.80A 9.60 -6.70 16.30 1 19 1860 ---- ---- 8.50A 8.50A 8.30 -6.10 14.40 1 1865 ---- ---- 7.30A 7.30A 7.10 -5.60 12.70 1 631 1870 8.20 8.20 6.30A 9.10B 6.10 -5.10 3 11.20 2 1875 ---- ---- 5.40A 5.40A 5.20 -4.60 9.80 9 1880 ---- ---- 4.60A 4.60A 4.40 -4.20 8.60 1 1885 ---- ---- 3.90A 3.90A 3.70 -3.80 7.50 20 1890 ---- ---- 3.40A 3.40A 3.20 -3.30 6.50 1895 ---- ---- 2.90A 2.90A 2.70 -3.00 5.70 6 1900 ---- ---- 2.50A 2.50A 2.30 -2.70 5.00 2 7 1905 ---- ---- 2.20A 2.20A 1.90 -2.40 4.30 1 18 1910 ---- ---- 1.90A 1.90A 1.60 -2.20 3.80 1 1915 1.70 1.70 1.60A 1.60A 1.40 -1.90 2 3.30 3 1920 ---- ---- 1.40A 1.40A 1.20 -1.70 2.90 3 1925 ---- ---- 1.20A 1.20A 1.00 -1.50 2.50 29 1930 ---- ---- 1.10A 1.10A .90 -1.30 2.20 9 1935 ---- ---- 1.00A 1.00A .80 -1.10 1.90 11 1940 ---- ---- .80A .80A .70 -.90 1.60 5 1945 .80 .80 .80 .80 .60 -.80 2 1.40 2 1950 ---- ---- .70A .70A .50 -.70 1.20 1 1955 ---- ---- .60A .60A .50 -.60 1.10 4 1960 ---- ---- .60A .60A .40 -.60 1.00 7 1965 ---- ---- .50A .50A .40 -.50 .90 18 1970 ---- ---- .50A .50A .40 -.40 .80 1 1975 ---- ---- .40A .40A .30 -.40 .70 45 1980 ---- ---- .40A .40A .30 -.30 .60 6 1985 ---- ---- .30A .30A .30 -.30 .60 6 1990 ---- ---- .30A .30A .30 -.20 .50 1995 ---- ---- .30A .30A .20 -.30 .50 2000 ---- ---- .30A .30A .20 -.20 .40 7 2005 ---- ---- .30A .30A .20 -.20 .40 3 2010 ---- ---- .30A .30A .20 -.20 .40 2015 ---- ---- .20A .20A .20 -.10 .30 1 2020 ---- ---- .20A .20A .20 -.10 .30 9 2025 ---- ---- .20A .20A .20 -.10 .30 2 2030 ---- ---- .20A .20A .20 -.10 .30 2 2035 ---- ---- ---- ---- .10 -.10 .20 3 3 2040 ---- ---- ---- ---- .10 -.10 .20 3 2045 ---- ---- ---- ---- .10 -.10 .20 2050 ---- ---- ---- ---- .10 -.10 .20 2055 ---- ---- ---- ---- .10 -.10 .20 2060 ---- ---- ---- ---- .10 -.10 .20 9 2065 ---- ---- ---- ---- .10 -.10 .20 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 11 9 938 G2M MAR23 Gold Weekly Monday Option - Week 2 PUT 1640 ---- ---- ---- ---- .10 -.10 .20 1645 ---- ---- ---- ---- .10 -.10 .20 1650 ---- ---- ---- ---- .10 -.20 .30 1655 ---- ---- ---- ---- .20 -.10 .30 1660 ---- ---- ---- ---- .20 -.10 .30 1665 ---- ---- ---- ---- .20 -.10 .30 1670 ---- ---- ---- ---- .20 -.10 .30 1675 ---- ---- ---- ---- .30 UNCH .30 1680 ---- ---- ---- ---- .30 -.10 .40 2 1685 ---- ---- ---- ---- .30 -.10 .40 7 1690 ---- ---- ---- ---- .40 UNCH .40 1 1695 ---- ---- ---- ---- .40 -.10 .50 1700 ---- .60B ---- .60B .50 UNCH .50 37 1705 ---- .70B ---- .70B .60 UNCH .60 1 1710 ---- .80B ---- .80B .70 +.10 .60 1715 ---- .90B ---- .90B .80 +.10 .70 3 1720 ---- 1.00B ---- 1.00B .90 +.10 .80 9 1725 ---- 1.20B ---- 1.20B 1.00 +.10 .90 19 1730 ---- 1.40B ---- 1.40B 1.20 +.20 1.00 9 1735 ---- 1.60B ---- 1.60B 1.40 +.20 1.20 1740 ---- 1.90B ---- 1.80B 1.60 +.30 1.30 2 1745 ---- 2.20B ---- 2.10B 1.90 +.30 1.60 1750 ---- 2.50B ---- 2.50B 2.20 +.40 1.80 28 1755 ---- 3.00B ---- 2.90B 2.60 +.50 2.10 1 1760 ---- 3.40B ---- 3.40B 3.10 +.70 2.40 10 1765 ---- 4.00B ---- 4.00B 3.60 +.80 2.80 1770 ---- 4.70B ---- 4.70B 4.20 +.90 3.30 1775 ---- 5.50B ---- 5.50B 4.90 +1.10 3.80 1 1780 ---- 6.40B ---- 6.40B 5.70 +1.30 4.40 1 1785 ---- 7.40B ---- 7.40B 6.60 +1.50 5.10 1790 ---- 8.60B ---- 8.60B 7.70 +1.80 5.90 1 1795 ---- 9.90B ---- 9.90B 8.90 +2.10 6.80 13 1800 9.00 11.30B 9.00 8.20A 10.30 +2.40 3 7.90 7 1805 ---- 12.90B ---- 12.90B 11.80 +2.80 9.00 2 1810 ---- 14.70B ---- 14.70B 13.50 +3.20 10.30 2 2 1815 ---- 16.70B ---- 16.70B 15.40 +3.60 11.80 2 1820 ---- 18.90B ---- 18.90B 17.50 +4.10 13.40 1 1825 ---- 21.20B ---- 21.20B 19.80 +4.60 15.20 2 3 1830 ---- 23.80B ---- 23.80B 22.30 +5.10 17.20 2 1835 ---- 26.50B ---- 26.50B 25.00 +5.70 19.30 3 4 1840 ---- 29.50B ---- 29.50B 27.90 +6.30 21.60 10 1845 ---- 32.60B ---- 32.60B 31.00 +6.80 24.20 1 1850 ---- 36.00B ---- 36.00B 34.30 +7.40 26.90 55 1855 ---- 39.50B ---- 39.50B 37.80 +8.00 29.80 7 1860 ---- 43.20B ---- 43.20B 41.40 +8.50 32.90 171 1865 ---- 47.00B ---- 47.00B 45.20 +9.00 36.20 1 7 1870 44.40 51.00B 44.40 41.90A 49.20 +9.60 3 39.60 1 1875 ---- 55.10B ---- 55.10B 53.30 +10.10 43.20 2 1880 ---- 59.40B ---- 59.40B 57.50 +10.50 47.00 1885 ---- 63.70B ---- 63.70B 61.80 +10.90 50.90 2 1890 ---- 68.10B ---- 68.10B 66.30 +11.40 54.90 1895 ---- 72.60B ---- 72.60B 70.80 +11.70 59.10 1900 ---- 77.20B ---- 77.20B 75.30 +11.90 63.40 1905 ---- 81.80B ---- 81.80B 80.00 +12.30 67.70 1910 ---- 86.50B ---- 86.50B 84.70 +12.60 72.10 1915 ---- 91.20B ---- 91.20B 89.50 +12.80 76.70 1920 ---- 96.00B ---- 96.00B 94.30 +13.10 81.20 1925 ---- 100.80B ---- 100.80B 99.10 +13.30 85.80 1930 ---- 104.30B ---- 104.10B 103.90 +13.40 90.50 1935 ---- 109.20B ---- 109.00B 108.80 +13.60 95.20 1940 ---- 114.50B ---- 114.40B 113.70 +13.70 100.00 1945 ---- 119.40B ---- 119.30B 118.70 +13.90 104.80 1950 ---- 125.20B ---- 125.20B 123.60 +14.00 109.60 1955 ---- 129.30B ---- 129.30B 128.50 +14.10 114.40 1960 ---- 134.10B ---- 134.10B 133.50 +14.20 119.30 1965 ---- 139.10B ---- 139.00B 138.40 +14.20 124.20 1970 ---- 144.10B ---- 144.00B 143.40 +14.30 129.10 1975 ---- 150.00B ---- 150.00B 148.40 +14.40 134.00 1980 ---- 154.00B ---- 153.90B 153.30 +14.40 138.90 1985 ---- 159.00B ---- 158.90B 158.30 +14.40 143.90 1990 ---- 164.00B ---- 164.00B 163.30 +14.50 148.80 1995 ---- 169.00B ---- 168.80B 168.30 +14.50 153.80 2000 ---- 174.80B ---- 174.80B 173.30 +14.60 158.70 2005 ---- 178.80B ---- 178.50B 178.30 +14.60 163.70 2010 ---- 183.80B ---- 183.50B 183.20 +14.50 168.70 2015 ---- 188.80B ---- 188.30B 188.20 +14.60 173.60 2020 ---- 193.80B ---- 193.40B 193.20 +14.60 178.60 2025 ---- 199.80B ---- 199.70B 198.20 +14.60 183.60 2030 ---- 203.80B ---- 203.40B 203.20 +14.60 188.60 2035 ---- 208.80B ---- 208.20B 208.20 +14.60 193.60 2040 ---- 213.80B ---- 213.40B 213.20 +14.70 198.50 2045 ---- 218.70B ---- 218.40B 218.20 +14.70 203.50 2050 ---- 224.80B ---- 224.80B 223.20 +14.70 208.50 2055 ---- 228.70B ---- 228.40B 228.20 +14.70 213.50 2060 ---- 233.70B ---- 233.40B 233.20 +14.70 218.50 2065 ---- 238.70B ---- 238.30B 238.20 +14.70 223.50 2070 ---- 243.70B ---- 243.30B 243.20 +14.70 228.50 2075 ---- 248.70B ---- 248.30B 248.20 +14.70 233.50 2080 ---- 253.80B ---- 253.20B 253.20 +14.70 238.50 2085 ---- 258.80B ---- 258.40B 258.20 +14.70 243.50 2090 ---- 263.80B ---- 263.40B 263.20 +14.70 248.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 8 424 G2W MAR23 Gold Weekly Wednesday Option - Week 2 CALL 1640 ---- ---- 186.30A 186.30A 186.80 -14.70 201.50 1645 ---- ---- 181.30A 181.30A 181.80 -14.70 196.50 1650 ---- ---- 175.30A 175.30A 176.80 -14.70 191.50 1655 ---- ---- 171.30A 171.30A 171.80 -14.70 186.50 1660 ---- ---- 166.40A 166.40A 166.80 -14.70 181.50 1665 ---- ---- 161.30A 161.30A 161.80 -14.70 176.50 1670 ---- ---- 156.30A 156.30A 156.80 -14.70 171.50 1675 ---- ---- 150.40A 150.40A 151.80 -14.80 166.60 1680 ---- ---- 146.30A 146.30A 146.90 -14.70 161.60 1685 ---- ---- 141.40A 141.40A 141.90 -14.70 156.60 1690 ---- ---- 136.30A 136.30A 136.90 -14.70 151.60 1695 ---- ---- 131.40A 131.40A 131.90 -14.70 146.60 1700 ---- ---- 125.50A 125.50A 127.00 -14.70 141.70 1705 ---- ---- 121.50A 121.50A 122.00 -14.70 136.70 1710 ---- ---- 116.60A 116.60A 117.00 -14.80 131.80 1715 ---- ---- 111.70A 111.70A 112.10 -14.70 126.80 1720 ---- ---- 106.70A 106.70A 107.20 -14.70 121.90 1725 ---- ---- 100.90A 100.90A 102.20 -14.70 116.90 1730 ---- ---- 96.90A 96.90A 97.30 -14.70 112.00 1735 ---- ---- 92.00A 92.00A 92.40 -14.70 107.10 1740 ---- ---- 86.50A 86.50A 87.60 -14.60 102.20 1745 ---- ---- 81.50A 81.50A 82.70 -14.70 97.40 1750 ---- ---- 76.80A 76.80A 77.90 -14.60 92.50 1755 ---- ---- 72.00A 72.00A 73.20 -14.50 87.70 1760 ---- ---- 67.40A 67.40A 68.40 -14.50 82.90 1765 ---- ---- 62.80A 62.80A 63.80 -14.40 78.20 1770 ---- ---- 58.30A 58.30A 59.20 -14.30 73.50 1775 ---- ---- 53.90A 53.90A 54.70 -14.10 68.80 1780 ---- ---- 49.60A 49.60A 50.40 -13.90 64.30 1785 ---- ---- 45.50A 45.50A 46.10 -13.70 59.80 1790 ---- ---- 41.40A 41.40A 42.00 -13.40 55.40 1795 ---- ---- 37.60A 37.60A 38.00 -13.10 51.10 1800 ---- ---- 33.90A 33.90A 34.30 -12.60 46.90 1805 ---- ---- 30.40A 30.40A 30.70 -12.20 42.90 1810 ---- ---- 27.10A 27.10A 27.30 -11.80 39.10 1815 ---- ---- 24.00A 24.00A 24.10 -11.30 35.40 1820 ---- ---- 21.10A 21.10A 21.20 -10.70 31.90 1825 21.00 21.00 18.40A 20.10A 18.50 -10.10 3 28.60 1830 ---- ---- 15.90A 15.90A 15.90 -9.60 1 25.50 1835 ---- ---- 13.70A 13.70A 13.70 -8.90 22.60 1 1840 ---- ---- 11.70A 11.70A 11.60 -8.30 19.90 1845 ---- ---- 9.90A 9.90A 9.80 -7.60 17.40 8 1850 ---- ---- 8.30A 8.30A 8.20 -7.00 15.20 152 1855 7.80 7.80 7.00A 7.00A 6.90 -6.30 1 13.20 1860 ---- ---- 5.80A 5.80A 5.70 -5.70 11.40 17 1865 ---- ---- 4.80A 4.80A 4.80 -5.00 9.80 3 3 1870 3.90 3.90 3.90 4.50B 3.90 -4.50 2 8.40 2 1875 ---- ---- 3.30A 3.30A 3.30 -3.80 7.10 250 1880 ---- ---- 2.80A 2.80A 2.70 -3.40 6.10 29 1885 ---- ---- 2.30A 2.30A 2.20 -3.00 5.20 1 259 1890 ---- ---- 1.90A 1.90A 1.80 -2.60 4.40 49 1895 ---- ---- 1.60A 1.60A 1.50 -2.20 1 3.70 9 1900 1.70 1.70 1.40A 1.40A 1.30 -1.80 1 3.10 27 1905 ---- ---- 1.20A 1.20A 1.10 -1.60 1 2.70 21 1910 ---- ---- 1.00A 1.00A .90 -1.40 2 2.30 1 1 1915 ---- ---- .90A .90A .70 -1.20 1.90 1920 ---- ---- .70A .70A .60 -1.00 1.60 1925 ---- ---- .60A .60A .50 -.90 8 1.40 1930 ---- ---- .60A .60A .40 -.80 1.20 1935 ---- ---- .50A .50A .40 -.60 1.00 1940 ---- ---- .40A .40A .30 -.60 .90 3 3 1945 ---- ---- .40A .40A .30 -.50 .80 1950 ---- ---- .40A .40A .20 -.50 .70 12 1955 ---- ---- .30A .30A .20 -.40 .60 1960 ---- ---- .30A .30A .20 -.30 .50 1965 ---- ---- .30A .30A .10 -.30 .40 1970 ---- ---- .30A .30A .10 -.30 .40 3 1975 ---- ---- ---- ---- .10 -.20 .30 1980 ---- ---- .20A .20A .10 -.20 .30 8 1985 ---- ---- .20A .20A .10 -.20 .30 1990 ---- ---- ---- ---- .10 -.10 .20 1995 ---- ---- ---- ---- .10 -.10 .20 2000 ---- ---- ---- ---- .10 -.10 .20 2005 ---- ---- ---- ---- .10 -.10 .20 2010 ---- ---- ---- ---- .10 UNCH .10 5 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 1 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 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 20 8 862 G2W MAR23 Gold Weekly Wednesday Option - Week 2 PUT 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 -.10 .20 1675 ---- ---- ---- ---- .10 -.10 .20 1680 ---- ---- ---- ---- .20 UNCH .20 1685 ---- ---- ---- ---- .20 UNCH .20 1690 ---- ---- ---- ---- .20 UNCH .20 1695 ---- ---- ---- ---- .20 -.10 .30 1700 ---- ---- ---- ---- .30 UNCH .30 1705 ---- ---- ---- ---- .30 UNCH .30 2 1710 ---- ---- ---- ---- .30 -.10 .40 21 1715 ---- ---- ---- ---- .40 UNCH .40 1720 ---- ---- ---- ---- .50 UNCH .50 1725 ---- ---- ---- ---- .50 -.10 .60 1730 ---- .70B ---- .70B .60 UNCH .60 1735 ---- .80B ---- .80B .70 UNCH .70 1740 ---- 1.00B ---- 1.00B .90 +.10 .80 5 1745 ---- 1.20B ---- 1.20B 1.00 UNCH 1.00 1 1 1750 ---- 1.40B ---- 1.40B 1.20 +.10 1.10 1755 ---- 1.70B ---- 1.70B 1.40 +.10 1.30 1760 ---- 2.00B ---- 2.00B 1.70 +.20 1.50 1765 ---- 2.40B ---- 2.40B 2.10 +.30 2 1.80 1770 ---- 3.00B ---- 2.90B 2.50 +.40 2.10 14 1775 ---- 3.50B ---- 3.50B 3.00 +.60 2.40 1 1 1780 3.30 4.20B 3.30 2.90A 3.60 +.80 8 2.80 1785 ---- 5.00B ---- 5.00B 4.40 +1.10 3.30 250 1790 ---- 6.00B ---- 6.00B 5.20 +1.20 4.00 17 1795 ---- 7.10B ---- 7.10B 6.30 +1.60 4.70 1800 6.80 8.40B 6.80 7.70B 7.50 +2.00 1 5.50 1 2 1805 9.00 9.90B 9.00 9.20B 8.90 +2.40 2 6.50 6 1810 10.80 11.60B 10.80 9.10A 10.50 +2.90 3 7.60 34 1815 ---- 13.50B ---- 13.50B 12.40 +3.50 8.90 9 1820 ---- 15.60B ---- 15.60B 14.40 +4.00 10.40 20 1825 14.70 17.90B 14.70 14.60A 16.70 +4.60 9 12.10 54 1830 19.70 20.50B 16.60 16.90A 19.10 +5.10 4 14.00 33 1835 18.90 23.20B 18.90 19.40A 21.90 +5.80 9 16.10 1840 ---- 26.30B ---- 26.30B 24.80 +6.40 18.40 36 1845 ---- 29.50B ---- 29.40B 28.00 +7.10 20.90 1 8 1850 ---- 33.00B ---- 33.00B 31.40 +7.70 23.70 31 1855 ---- 36.70B ---- 36.70B 35.00 +8.30 26.70 8 1860 ---- 40.60B ---- 40.60B 38.90 +9.00 29.90 17 1865 ---- 44.60B ---- 44.60B 42.90 +9.60 33.30 1870 ---- 48.80B ---- 48.80B 47.10 +10.30 36.80 1875 ---- 53.10B ---- 53.10B 51.40 +10.80 40.60 8 1880 ---- 57.60B ---- 57.60B 55.80 +11.30 44.50 1885 ---- 62.10B ---- 62.10B 60.30 +11.70 48.60 1890 ---- 66.70B ---- 66.70B 65.00 +12.20 52.80 1895 ---- 71.40B ---- 71.40B 69.60 +12.50 57.10 1900 ---- 76.00B ---- 76.00B 74.40 +12.80 61.60 1 1905 ---- 80.80B ---- 80.80B 79.20 +13.10 66.10 1910 ---- 85.70B ---- 85.70B 84.00 +13.30 70.70 1915 ---- 89.20B ---- 89.20B 88.80 +13.50 75.30 1 1920 ---- 94.30B ---- 94.10B 93.70 +13.70 80.00 1 1925 ---- 100.30B ---- 100.30B 98.60 +13.80 84.80 1 1930 ---- 104.20B ---- 104.10B 103.50 +13.90 89.60 1935 ---- 109.20B ---- 109.20B 108.50 +14.10 94.40 1940 ---- 114.00B ---- 114.00B 113.40 +14.10 99.30 1945 ---- 119.10B ---- 119.10B 118.40 +14.20 104.20 1950 ---- 125.00B ---- 125.00B 123.30 +14.30 109.00 1955 ---- 129.00B ---- 128.90B 128.30 +14.30 114.00 1960 ---- 133.60B ---- 133.40B 133.30 +14.40 118.90 1 1965 ---- 139.00B ---- 139.00B 138.20 +14.40 123.80 1970 ---- 143.80B ---- 143.40B 143.20 +14.40 128.80 1975 ---- 149.90B ---- 149.90B 148.20 +14.50 133.70 1980 ---- 153.90B ---- 153.50B 153.20 +14.50 138.70 1985 ---- 158.80B ---- 158.50B 158.20 +14.60 143.60 1990 ---- 163.80B ---- 163.40B 163.20 +14.60 148.60 1995 ---- 168.70B ---- 168.40B 168.20 +14.60 153.60 2000 ---- 174.80B ---- 174.80B 173.20 +14.60 158.60 2005 ---- 178.80B ---- 178.50B 178.20 +14.70 163.50 2010 ---- 183.80B ---- 183.20B 183.20 +14.70 168.50 2015 ---- 188.70B ---- 188.40B 188.20 +14.70 173.50 2020 ---- 193.80B ---- 193.30B 193.20 +14.70 178.50 2025 ---- 199.80B ---- 199.70B 198.20 +14.70 183.50 2030 ---- 203.80B ---- 203.30B 203.20 +14.70 188.50 2035 ---- 208.70B ---- 208.40B 208.20 +14.70 193.50 2040 ---- 213.80B ---- 213.30B 213.20 +14.70 198.50 2045 ---- 218.80B ---- 218.40B 218.20 +14.70 203.50 2050 ---- 223.90B ---- 223.80B 223.20 +14.70 208.50 2055 ---- 228.80B ---- 228.40B 228.20 +14.70 213.50 2060 ---- 233.80B ---- 233.40B 233.20 +14.70 218.50 2065 ---- 238.80B ---- 238.40B 238.20 +14.70 223.50 2070 ---- 243.80B ---- 243.40B 243.20 +14.70 228.50 2075 ---- 248.80B ---- 248.40B 248.20 +14.70 233.50 2080 ---- 253.80B ---- 253.40B 253.20 +14.70 238.50 2085 ---- 258.80B ---- 258.40B 258.20 +14.70 243.50 2090 ---- 263.80B ---- 263.40B 263.20 +14.70 248.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 4 582 G3M MAR23 Gold Weekly Monday Option - Week 3 CALL 1640 ---- ---- 186.60A 186.60A 186.90 -14.70 201.60 1645 ---- ---- 181.50A 181.50A 182.00 -14.60 196.60 1650 ---- ---- 175.50A 175.50A 177.00 -14.60 191.60 2 1655 ---- ---- 171.60A 171.60A 172.00 -14.60 186.60 1660 ---- ---- 166.80A 166.80A 167.10 -14.60 181.70 1665 ---- ---- 161.60A 161.60A 162.10 -14.60 176.70 1670 ---- ---- 156.70A 156.70A 157.20 -14.60 171.80 1675 ---- ---- 150.80A 150.80A 152.30 -14.50 166.80 1680 ---- ---- 147.10A 147.10A 147.30 -14.60 161.90 1685 ---- ---- 142.00A 142.00A 142.40 -14.60 157.00 1690 ---- ---- 137.20A 137.20A 137.50 -14.50 152.00 1695 ---- ---- 132.20A 132.20A 132.60 -14.50 147.10 1700 ---- ---- 126.40A 126.40A 127.70 -14.50 142.20 1705 ---- ---- 122.70A 122.70A 122.90 -14.40 137.30 1710 ---- ---- 117.80A 117.80A 118.10 -14.40 132.50 1715 ---- ---- 113.20A 113.20A 113.30 -14.30 127.60 1720 ---- ---- 108.50A 108.50A 108.50 -14.30 122.80 1725 ---- ---- 102.70A 102.70A 103.80 -14.20 118.00 1730 ---- ---- 99.30A 99.30A 99.10 -14.20 113.30 1735 ---- ---- 94.70A 94.70A 94.40 -14.10 108.50 1740 ---- ---- 88.80A 88.80A 89.80 -14.00 103.80 1745 ---- ---- 84.30A 84.30A 85.30 -13.90 99.20 1750 ---- ---- 79.90A 79.90A 80.80 -13.80 94.60 1755 ---- ---- 75.60A 75.60A 76.40 -13.70 90.10 1760 ---- ---- 71.30A 71.30A 72.10 -13.50 85.60 1765 ---- ---- 67.20A 67.20A 67.90 -13.30 81.20 1770 ---- ---- 63.10A 63.10A 63.70 -13.10 76.80 1775 ---- ---- 59.10A 59.10A 59.70 -12.80 72.50 1780 ---- ---- 55.30A 55.30A 55.80 -12.60 68.40 1785 ---- ---- 51.60A 51.60A 52.00 -12.30 64.30 1790 ---- ---- 48.00A 48.00A 48.30 -12.00 60.30 1795 ---- ---- 44.50A 44.50A 44.80 -11.70 56.50 1800 ---- ---- 41.20A 41.20A 41.40 -11.30 52.70 1805 ---- ---- 38.00A 38.00A 38.10 -11.00 49.10 1810 ---- ---- 34.90A 34.90A 35.00 -10.60 45.60 1815 ---- ---- 32.00A 32.00A 32.00 -10.20 42.20 1820 ---- ---- 29.10A 29.10A 29.20 -9.80 39.00 1825 ---- ---- 26.50A 26.50A 26.60 -9.40 36.00 1830 ---- ---- 24.10A 24.10A 24.10 -9.00 33.10 1835 ---- ---- 21.80A 21.80A 21.80 -8.50 30.30 1 1 1840 ---- ---- 19.70A 19.70A 19.60 -8.10 27.70 1845 ---- ---- 17.80A 17.80A 17.60 -7.70 25.30 1850 ---- ---- 15.90A 15.90A 15.80 -7.20 23.00 2 1855 ---- ---- 14.30A 14.30A 14.10 -6.80 20.90 1 1860 ---- ---- 12.70A 12.70A 12.50 -6.40 18.90 1 1865 ---- ---- 11.30A 11.30A 11.10 -6.00 17.10 1870 ---- ---- 10.10A 10.10A 9.90 -5.50 15.40 2 2 1875 ---- ---- 8.90A 8.90A 8.70 -5.20 10 13.90 1880 ---- ---- 7.90A 7.90A 7.70 -4.80 12.50 1885 ---- ---- 7.00A 7.00A 6.80 -4.40 10 11.20 2 1890 8.30 8.30 6.20A 8.50B 6.00 -4.00 10 10.00 55 1895 ---- ---- 5.40A 5.40A 5.30 -3.70 9.00 1 1900 5.90 5.90 4.80A 6.50B 4.60 -3.40 12 8.00 6 1905 ---- ---- 4.30A 4.30A 4.10 -3.00 7.10 6 1910 4.10 4.10 3.80A 3.80A 3.60 -2.80 2 6.40 49 1915 3.30 3.30 3.30 3.50B 3.20 -2.50 13 5.70 8 1920 ---- ---- 3.00A 3.00A 2.80 -2.30 5.10 11 1925 ---- ---- 2.60A 2.60A 2.50 -2.00 4.50 2 1930 ---- ---- 2.40A 2.40A 2.20 -1.80 4.00 1 1935 ---- ---- 2.10A 2.10A 2.00 -1.60 3.60 1940 ---- ---- 1.90A 1.90A 1.70 -1.50 3.20 1 1945 ---- ---- 1.70A 1.70A 1.60 -1.30 2.90 1950 ---- ---- 1.50A 1.50A 1.40 -1.20 2.60 1955 ---- ---- 1.40A 1.40A 1.20 -1.10 2.30 1960 ---- ---- 1.20A 1.20A 1.10 -1.00 2.10 1 1965 ---- ---- 1.10A 1.10A 1.00 -.90 1.90 1970 ---- ---- 1.00A 1.00A .90 -.80 1.70 1975 ---- ---- .90A .90A .80 -.70 1.50 1980 ---- ---- .80A .80A .70 -.70 1.40 1 1985 ---- ---- .80A .80A .70 -.50 1.20 1990 ---- ---- .70A .70A .60 -.50 1.10 1995 ---- ---- .70A .70A .50 -.50 1.00 2000 ---- ---- .60A .60A .50 -.40 .90 2005 ---- ---- .60A .60A .40 -.40 .80 2010 ---- ---- .50A .50A .40 -.40 .80 2015 ---- ---- .50A .50A .40 -.30 .70 2020 ---- ---- .50A .50A .30 -.30 .60 2025 ---- ---- .40A .40A .30 -.30 .60 2030 ---- ---- .40A .40A .30 -.20 .50 2035 ---- ---- .40A .40A .30 -.20 .50 2040 ---- ---- ---- ---- .30 -.10 .40 2045 ---- ---- ---- ---- .20 -.20 .40 2050 ---- ---- .30A .30A .20 -.20 .40 2055 ---- ---- ---- ---- .20 -.10 .30 2060 ---- ---- ---- ---- .20 -.10 .30 2065 ---- ---- ---- ---- .20 -.10 .30 9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 3 162 G3M MAR23 Gold Weekly Monday Option - Week 3 PUT 1640 ---- ---- ---- ---- .40 +.10 .30 1645 ---- .40B ---- .40B .40 +.10 .30 2 1650 ---- ---- ---- ---- .50 +.10 .40 1655 ---- ---- ---- ---- .50 +.10 .40 2 1660 ---- ---- ---- ---- .50 UNCH .50 1665 ---- ---- ---- ---- .60 +.10 .50 7 1670 ---- .60B ---- .60B .70 +.20 .50 2 1675 ---- .70B ---- .70B .70 +.10 .60 1680 ---- .80B ---- .80B .80 +.10 .70 2 1685 ---- .90B ---- .90B .90 +.20 .70 1690 ---- 1.00B ---- 1.00B 1.00 +.20 .80 1695 ---- 1.10B ---- 1.10B 1.10 +.20 .90 1700 ---- 1.30B ---- 1.30B 1.20 +.20 1.00 5 5 1705 ---- 1.40B ---- 1.40B 1.30 +.20 1.10 3 1710 ---- 1.60B ---- 1.60B 1.50 +.30 1.20 1 1715 ---- 1.80B ---- 1.80B 1.70 +.30 1.40 1720 ---- 2.10B ---- 2.10B 1.90 +.30 1.60 1725 ---- 2.40B ---- 2.40B 2.20 +.40 1.80 12 12 1730 ---- 2.70B ---- 2.70B 2.50 +.50 2.00 1735 ---- 3.10B ---- 3.10B 2.80 +.50 2.30 1740 ---- 3.50B ---- 3.50B 3.20 +.60 2.60 1745 ---- 4.00B ---- 4.00B 3.70 +.80 2.90 1750 ---- 4.60B ---- 4.60B 4.20 +.90 3.30 1 1755 ---- 5.20B ---- 5.20B 4.80 +1.00 3.80 1760 ---- 6.00B ---- 6.00B 5.50 +1.20 4.30 1765 ---- 6.80B ---- 6.80B 6.20 +1.40 4.80 1770 ---- 7.70B ---- 7.70B 7.10 +1.60 5.50 1775 ---- 8.70B ---- 8.70B 8.00 +1.80 6.20 2 1780 8.30 9.90B 8.30 8.30 9.10 +2.10 5 7.00 1 1785 ---- 11.10B ---- 11.10B 10.30 +2.40 7.90 22 1790 ---- 12.50B ---- 12.50B 11.60 +2.60 9.00 5 5 1795 ---- 14.00B ---- 14.00B 13.00 +2.90 2 10.10 300 1800 13.20 15.70B 12.70 13.30A 14.60 +3.30 17 11.30 49 62 1805 ---- 17.40B ---- 17.40B 16.40 +3.70 12.70 1810 ---- 19.40B ---- 19.40B 18.20 +4.00 14.20 4 1815 ---- 21.40B ---- 21.40B 20.30 +4.50 15.80 2 1820 ---- 23.70B ---- 23.70B 22.50 +4.90 17.60 5 7 1825 ---- 26.10B ---- 26.10B 24.80 +5.30 19.50 13 13 1830 ---- 28.60B ---- 28.60B 27.30 +5.70 21.60 2 1835 ---- 31.30B ---- 31.30B 30.00 +6.20 23.80 1 1 1840 ---- 34.20B ---- 34.20B 32.80 +6.60 26.20 1845 ---- 37.30B ---- 37.30B 35.80 +7.00 28.80 1850 ---- 40.50B ---- 40.50B 38.90 +7.40 31.50 1855 ---- 43.80B ---- 43.80B 42.20 +7.80 34.40 22 1860 ---- 47.30B ---- 47.30B 45.70 +8.30 37.40 1865 ---- 50.90B ---- 50.90B 49.20 +8.70 40.50 1870 ---- 54.70B ---- 54.70B 53.00 +9.10 43.90 1875 ---- 58.60B ---- 58.60B 56.80 +9.50 47.30 1880 ---- 62.60B ---- 62.60B 60.80 +9.90 50.90 1885 ---- 66.70B ---- 66.70B 64.80 +10.20 54.60 1 1890 ---- 70.90B ---- 70.90B 69.00 +10.60 58.40 1895 ---- 75.20B ---- 75.20B 73.30 +11.00 62.30 1900 ---- 79.50B ---- 79.50B 77.70 +11.30 66.40 1905 ---- 84.00B ---- 84.00B 82.10 +11.60 70.50 1910 ---- 88.40B ---- 88.40B 86.60 +11.90 74.70 1915 ---- 93.00B ---- 93.00B 91.20 +12.20 79.00 1920 ---- 97.10B ---- 97.10B 95.80 +12.40 83.40 1925 ---- 102.20B ---- 102.20B 100.50 +12.70 87.80 2 1930 ---- 105.50B ---- 105.50B 105.20 +12.90 92.30 1935 ---- 110.10B ---- 110.00B 109.90 +13.00 96.90 1940 ---- 114.90B ---- 114.60B 114.70 +13.20 101.50 1945 ---- 119.70B ---- 119.40B 119.50 +13.40 106.10 1950 ---- 126.00B ---- 126.00B 124.30 +13.50 110.80 1955 ---- 129.50B ---- 129.20B 129.20 +13.70 115.50 1960 ---- 134.50B ---- 134.10B 134.10 +13.80 120.30 1965 ---- 139.10B ---- 138.70B 138.90 +13.80 125.10 1970 ---- 144.30B ---- 144.10B 143.80 +13.90 129.90 1975 ---- 150.40B ---- 150.40B 148.70 +14.00 134.70 1980 ---- 154.10B ---- 153.90B 153.70 +14.10 139.60 1985 ---- 159.20B ---- 158.80B 158.60 +14.20 144.40 1990 ---- 164.10B ---- 163.60B 163.50 +14.20 149.30 1995 ---- 168.90B ---- 168.70B 168.50 +14.30 154.20 2000 ---- 175.00B ---- 175.00B 173.40 +14.30 159.10 2005 ---- 178.80B ---- 178.60B 178.40 +14.40 164.00 2010 ---- 183.90B ---- 183.60B 183.30 +14.30 169.00 2015 ---- 188.90B ---- 188.50B 188.30 +14.40 173.90 2020 ---- 193.70B ---- 193.50B 193.30 +14.50 178.80 2025 ---- 199.90B ---- 199.90B 198.30 +14.50 183.80 2030 ---- 203.90B ---- 203.50B 203.30 +14.60 188.70 2035 ---- 208.80B ---- 208.40B 208.20 +14.50 193.70 2040 ---- 213.80B ---- 213.30B 213.20 +14.60 198.60 2045 ---- 218.60B ---- 218.40B 218.20 +14.60 203.60 2050 ---- 224.80B ---- 224.80B 223.20 +14.60 208.60 2055 ---- 228.60B ---- 228.40B 228.20 +14.60 213.60 2060 ---- 233.60B ---- 233.40B 233.20 +14.70 218.50 2065 ---- 238.80B ---- 238.40B 238.20 +14.70 223.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 90 483 G3W MAR23 Gold Weekly Wednesday Option - Week 3 CALL 1640 ---- ---- 186.30A 186.30A 186.80 -14.80 201.60 1645 ---- ---- 181.50A 181.50A 181.90 -14.70 196.60 1650 ---- ---- 175.40A 175.40A 176.90 -14.70 191.60 1655 ---- ---- 171.40A 171.40A 171.90 -14.70 186.60 1660 ---- ---- 166.60A 166.60A 166.90 -14.80 181.70 1665 ---- ---- 161.50A 161.50A 162.00 -14.70 176.70 1670 ---- ---- 156.70A 156.70A 157.00 -14.70 171.70 1675 ---- ---- 150.70A 150.70A 152.10 -14.70 166.80 1680 ---- ---- 146.70A 146.70A 147.10 -14.70 161.80 1685 ---- ---- 141.90A 141.90A 142.20 -14.70 156.90 1690 ---- ---- 137.00A 137.00A 137.30 -14.60 151.90 1695 ---- ---- 132.00A 132.00A 132.40 -14.60 147.00 1700 ---- ---- 126.10A 126.10A 127.50 -14.60 142.10 1705 ---- ---- 122.30A 122.30A 122.60 -14.60 137.20 1710 ---- ---- 117.30A 117.30A 117.70 -14.60 132.30 1715 ---- ---- 112.50A 112.50A 112.90 -14.50 127.40 1720 ---- ---- 107.80A 107.80A 108.10 -14.50 122.60 1725 ---- ---- 102.10A 102.10A 103.30 -14.40 117.70 1730 ---- ---- 98.50A 98.50A 98.60 -14.30 112.90 1735 ---- ---- 93.80A 93.80A 93.90 -14.20 108.10 1740 ---- ---- 89.30A 89.30A 89.20 -14.20 103.40 1745 ---- ---- 83.50A 83.50A 84.60 -14.10 98.70 1750 ---- ---- 79.00A 79.00A 80.00 -14.00 94.00 1755 ---- ---- 74.60A 74.60A 75.50 -13.90 89.40 1760 ---- ---- 70.20A 70.20A 71.10 -13.70 84.80 1765 ---- ---- 66.00A 66.00A 66.70 -13.60 80.30 1770 ---- ---- 61.80A 61.80A 62.50 -13.40 75.90 1775 ---- ---- 57.80A 57.80A 58.30 -13.20 71.50 1780 ---- ---- 53.80A 53.80A 54.30 -13.00 67.30 1785 ---- ---- 50.00A 50.00A 50.40 -12.70 63.10 1790 ---- ---- 46.30A 46.30A 46.60 -12.40 59.00 1795 ---- ---- 42.80A 42.80A 43.00 -12.00 55.00 1800 ---- ---- 39.40A 39.40A 39.50 -11.70 51.20 1805 ---- ---- 36.10A 36.10A 36.10 -11.40 47.50 1810 ---- ---- 33.00A 33.00A 33.00 -10.90 43.90 1815 ---- ---- 30.00A 30.00A 30.00 -10.50 40.50 1820 ---- ---- 27.00A 27.00A 27.10 -10.10 37.20 1 1825 ---- ---- 24.40A 24.40A 24.50 -9.60 34.10 1 1830 ---- ---- 22.00A 22.00A 22.00 -9.20 31.20 1835 ---- ---- 19.70A 19.70A 19.70 -8.70 28.40 1840 ---- ---- 17.60A 17.60A 17.60 -8.10 25.70 1845 ---- ---- 15.70A 15.70A 15.60 -7.70 23.30 1850 ---- ---- 13.90A 13.90A 13.80 -7.20 21.00 8 1855 ---- ---- 12.30A 12.30A 12.20 -6.70 18.90 9 1860 ---- ---- 10.90A 10.90A 10.80 -6.20 17.00 1865 ---- ---- 9.60A 9.60A 9.40 -5.80 15.20 1870 ---- ---- 8.40A 8.40A 8.20 -5.30 13.50 1875 ---- ---- 7.40A 7.40A 7.20 -4.80 12.00 1880 ---- ---- 6.40A 6.40A 6.30 -4.40 10.70 1885 ---- ---- 5.60A 5.60A 5.40 -4.10 1 9.50 1890 ---- ---- 4.90A 4.90A 4.70 -3.70 8.40 1895 ---- ---- 4.30A 4.30A 4.10 -3.40 7.50 1900 5.30 5.30 3.70A 3.70A 3.50 -3.10 2 6.60 1 1 1905 ---- ---- 3.30A 3.30A 3.00 -2.80 5.80 1 1910 ---- ---- 2.90A 2.90A 2.60 -2.60 5.20 1 1915 ---- ---- 2.50A 2.50A 2.30 -2.30 1 4.60 1920 ---- ---- 2.20A 2.20A 2.00 -2.00 4.00 1 1925 ---- ---- 2.00A 2.00A 1.70 -1.90 3.60 1 1930 ---- ---- 1.70A 1.70A 1.50 -1.70 3.20 1 2 1935 ---- ---- 1.50A 1.50A 1.30 -1.50 2.80 1940 ---- ---- 1.40A 1.40A 1.20 -1.30 2.50 1945 ---- ---- 1.20A 1.20A 1.00 -1.20 2.20 1950 ---- ---- 1.10A 1.10A .90 -1.00 1.90 1955 ---- ---- 1.00A 1.00A .80 -.90 1.70 1960 ---- ---- .90A .90A .70 -.80 1.50 1965 ---- ---- .80A .80A .70 -.60 1.30 1970 ---- ---- .70A .70A .60 -.60 1.20 1975 ---- ---- .70A .70A .50 -.60 1.10 1980 .70 .70 .60A .60A .50 -.50 2 1.00 1985 ---- ---- .60A .60A .50 -.40 .90 1990 ---- ---- .50A .50A .40 -.40 .80 1995 ---- ---- .50A .50A .40 -.30 .70 2000 ---- ---- .40A .40A .30 -.40 .70 2005 ---- ---- .40A .40A .30 -.30 .60 2010 ---- ---- .40A .40A .30 -.30 .60 9 2015 ---- ---- .40A .40A .30 -.20 .50 2020 ---- ---- .40A .40A .30 -.20 .50 2025 ---- ---- .30A .30A .20 -.30 .50 2030 ---- ---- .30A .30A .20 -.20 .40 2035 ---- ---- .30A .30A .20 -.20 .40 2040 ---- ---- .30A .30A .20 -.20 .40 11 2045 ---- ---- .30A .30A .20 -.20 .40 2050 ---- ---- ---- ---- .20 -.10 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 4 44 G3W MAR23 Gold Weekly Wednesday Option - Week 3 PUT 1640 ---- ---- ---- ---- .20 -.10 .30 1645 .30 .30 .30 .30 .20 -.10 2 .30 2 1650 ---- ---- ---- ---- .30 UNCH .30 1655 .30 .30 .30 .30 .30 UNCH 2 .30 1660 ---- ---- ---- ---- .30 -.10 .40 1665 ---- ---- ---- ---- .40 UNCH .40 1670 ---- ---- ---- ---- .40 -.10 .50 1675 ---- ---- ---- ---- .50 UNCH .50 1680 ---- .60B ---- .60B .50 UNCH .50 1685 ---- ---- ---- ---- .60 UNCH .60 1690 ---- ---- ---- ---- .70 UNCH .70 1695 ---- .80B ---- .80B .80 +.10 .70 1700 ---- .90B ---- .90B .90 +.10 5 .80 1705 ---- 1.10B ---- 1.00B 1.00 +.10 .90 1710 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 1715 ---- 1.40B ---- 1.40B 1.30 +.20 2 1.10 1720 ---- 1.60B ---- 1.60B 1.50 +.20 1.30 1725 ---- 1.80B ---- 1.80B 1.70 +.30 1.40 1730 ---- 2.10B ---- 2.10B 1.90 +.30 1.60 1735 ---- 2.40B ---- 2.40B 2.20 +.40 5 1.80 1740 ---- 2.80B ---- 2.80B 2.50 +.40 2.10 1745 ---- 3.20B ---- 3.20B 2.90 +.50 2.40 1750 ---- 3.70B ---- 3.70B 3.40 +.70 2.70 1755 ---- 4.20B ---- 4.20B 3.80 +.70 3.10 1760 ---- 4.90B ---- 4.90B 4.40 +.90 3.50 1765 ---- 5.60B ---- 5.60B 5.10 +1.10 4.00 1770 ---- 6.40B ---- 6.40B 5.80 +1.30 4.50 6 1775 ---- 7.40B ---- 7.40B 6.60 +1.40 5.20 1780 ---- 8.40B ---- 8.40B 7.60 +1.70 5.90 5 15 1785 ---- 9.60B ---- 9.60B 8.70 +2.00 6.70 5 1790 ---- 10.90B ---- 10.90B 9.90 +2.30 7.60 1795 ---- 12.30B ---- 12.30B 11.20 +2.60 8.60 1800 ---- 13.90B ---- 13.90B 12.70 +2.90 9.80 1 1805 ---- 15.60B ---- 15.60B 14.40 +3.30 11.10 1810 ---- 17.40B ---- 17.40B 16.20 +3.70 12.50 1815 ---- 19.50B ---- 19.50B 18.20 +4.10 14.10 1820 ---- 21.70B ---- 21.70B 20.40 +4.60 15.80 1 1825 ---- 24.10B ---- 24.10B 22.70 +5.10 17.60 1 1830 ---- 26.60B ---- 26.60B 25.20 +5.50 19.70 1835 ---- 29.30B ---- 29.30B 27.90 +6.00 21.90 1840 ---- 32.20B ---- 32.20B 30.80 +6.50 24.30 8 16 1845 ---- 35.30B ---- 35.30B 33.80 +7.00 26.80 1850 ---- 38.60B ---- 38.60B 37.00 +7.50 29.50 8 1855 ---- 42.00B ---- 42.00B 40.40 +8.00 32.40 2 1860 ---- 45.50B ---- 45.50B 43.90 +8.50 35.40 1865 ---- 49.20B ---- 49.10B 47.50 +8.90 38.60 1870 ---- 53.10B ---- 53.10B 51.40 +9.40 42.00 1875 ---- 57.10B ---- 57.10B 55.30 +9.80 45.50 1880 ---- 61.20B ---- 61.20B 59.30 +10.20 49.10 1885 ---- 65.30B ---- 65.30B 63.50 +10.60 52.90 1890 62.10 69.60B 62.10 68.70B 67.80 +11.00 1 56.80 1895 64.80 74.00B 64.80 73.00B 72.10 +11.30 1 60.80 1900 68.70 78.50B 68.70 77.50B 76.60 +11.60 1 65.00 1905 72.70 83.00B 72.70 82.00B 81.10 +11.90 1 69.20 1910 78.50 87.50B 78.50 86.60B 85.70 +12.20 1 73.50 1915 ---- 90.90B ---- 90.80B 90.30 +12.40 77.90 1920 ---- 95.40B ---- 95.10B 95.00 +12.60 82.40 1925 ---- 101.60B ---- 101.60B 99.70 +12.80 86.90 1930 ---- 105.10B ---- 105.00B 104.50 +13.00 91.50 1935 ---- 109.70B ---- 109.40B 109.30 +13.20 96.10 1940 ---- 114.70B ---- 114.70B 114.20 +13.40 100.80 1945 ---- 119.40B ---- 119.40B 119.00 +13.50 105.50 1950 ---- 125.60B ---- 125.60B 123.90 +13.70 110.20 1955 ---- 129.60B ---- 129.60B 128.80 +13.80 115.00 1960 ---- 134.20B ---- 134.10B 133.70 +13.90 119.80 1965 ---- 139.30B ---- 139.10B 138.70 +14.10 124.60 1970 ---- 144.30B ---- 144.30B 143.60 +14.10 129.50 1975 ---- 150.10B ---- 150.10B 148.50 +14.20 134.30 1980 ---- 154.20B ---- 154.20B 153.50 +14.30 139.20 1985 ---- 159.10B ---- 159.00B 158.50 +14.40 144.10 1990 ---- 164.00B ---- 163.70B 163.40 +14.30 149.10 1995 ---- 168.90B ---- 168.90B 168.40 +14.40 154.00 2000 ---- 174.90B ---- 174.90B 173.30 +14.40 158.90 2005 ---- 178.90B ---- 178.80B 178.30 +14.40 163.90 2010 ---- 183.80B ---- 183.80B 183.30 +14.50 168.80 2015 ---- 188.70B ---- 188.50B 188.30 +14.50 173.80 2020 ---- 193.90B ---- 193.50B 193.30 +14.50 178.80 2025 ---- 199.80B ---- 199.80B 198.20 +14.50 183.70 2030 ---- 203.70B ---- 203.30B 203.20 +14.50 188.70 2035 ---- 208.60B ---- 208.40B 208.20 +14.50 193.70 2040 ---- 213.60B ---- 213.40B 213.20 +14.60 198.60 2045 ---- 218.60B ---- 218.40B 218.20 +14.60 203.60 2050 ---- 223.90B ---- 223.90B 223.20 +14.60 208.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 13 57 G4M FEB23 Gold Weekly Monday Option - Week 4 CALL 1640 ---- ---- 186.40A 186.40A 186.90 -14.60 201.50 1645 ---- ---- 181.40A 181.40A 181.90 -14.60 196.50 1650 ---- ---- 176.10A 176.10A 176.90 -14.60 191.50 1655 ---- ---- 171.40A 171.40A 171.90 -14.60 186.50 1660 ---- ---- 166.40A 166.40A 166.90 -14.60 181.50 1665 ---- ---- 161.40A 161.40A 161.90 -14.60 176.50 1670 ---- ---- 156.40A 156.40A 156.90 -14.60 171.50 1675 ---- ---- 151.40A 151.40A 151.90 -14.60 166.50 1680 ---- ---- 146.20A 146.20A 146.90 -14.70 161.60 1685 ---- ---- 141.40A 141.40A 141.90 -14.70 156.60 1690 ---- ---- 136.20A 136.20A 136.90 -14.70 151.60 1695 ---- ---- 131.20A 131.20A 131.90 -14.70 146.60 1700 ---- ---- 125.20A 125.20A 126.90 -14.70 141.60 1705 ---- ---- 121.30A 121.30A 121.90 -14.70 136.60 1710 ---- ---- 116.30A 116.30A 116.90 -14.70 131.60 1715 ---- ---- 111.30A 111.30A 111.90 -14.70 126.60 1720 ---- ---- 106.30A 106.30A 106.90 -14.70 121.60 1725 ---- ---- 100.30A 100.30A 101.90 -14.70 116.60 1 1730 ---- ---- 96.30A 96.30A 96.90 -14.70 111.60 1735 ---- ---- 91.30A 91.30A 91.90 -14.70 106.60 1740 ---- ---- 86.40A 86.40A 86.90 -14.70 101.60 1745 ---- ---- 81.30A 81.30A 81.90 -14.70 96.60 1750 ---- ---- 75.40A 75.40A 76.90 -14.70 91.60 1755 ---- ---- 71.40A 71.40A 71.90 -14.70 86.60 1760 ---- ---- 66.40A 66.40A 66.90 -14.70 81.60 1765 ---- ---- 61.50A 61.50A 61.90 -14.80 76.70 1770 ---- ---- 56.40A 56.40A 57.00 -14.70 71.70 1775 ---- ---- 50.70A 50.70A 52.00 -14.80 66.80 1780 ---- ---- 46.80A 46.80A 47.10 -14.80 61.90 1785 ---- ---- 41.00A 41.00A 42.30 -14.70 57.00 1790 ---- ---- 36.30A 36.30A 37.50 -14.60 52.10 1795 ---- ---- 31.70A 31.70A 32.80 -14.50 47.30 1800 ---- ---- 27.30A 27.30A 28.20 -14.40 42.60 1 1805 ---- ---- 23.00A 23.00A 23.70 -14.20 37.90 1 1810 ---- ---- 19.00A 19.00A 19.60 -13.80 33.40 1815 ---- ---- 15.40A 15.40A 15.70 -13.30 29.00 1 1820 ---- ---- 12.10A 12.10A 12.20 -12.60 24.80 1825 ---- ---- 9.20A 9.20A 9.20 -11.70 10 20.90 1830 7.70 7.70 6.80A 6.90A 6.70 -10.60 22 17.30 1835 8.30 9.90 4.90A 6.00A 4.80 -9.20 13 14.00 2 1 1840 7.00 7.00 3.40A 7.50B 3.30 -7.80 4 11.10 2 1845 3.50 3.50 2.30A 3.00B 2.20 -6.40 21 8.60 3 25 1850 3.30 3.50 1.50A 1.50A 1.50 -5.10 14 6.60 17 38 1855 1.20 1.40 1.10A 1.30A 1.00 -4.00 6 5.00 11 23 1860 2.40 3.00B .70A .80 .70 -3.00 16 3.70 25 24 1865 ---- ---- .50A .50A .40 -2.30 1 2.70 4 1870 1.40 1.60 .40 .40 .30 -1.70 6 2.00 38 28 1875 ---- ---- .30A .30A .20 -1.30 5 1.50 23 311 1880 .10 .10 .10 .10 .10 -1.00 23 1.10 3 36 1885 .10 .10 .10 .10 .10 -.70 3 .80 24 23 1890 .40 .40 .10 .10 .10 -.50 3 .60 2 31 1895 ---- ---- .10A .10A .10 -.40 .50 5 1900 .10 .10 .10 .10 .10 -.30 8 .40 15 30 1905 .10 .10 .10 .10 .10 -.20 2 .30 13 1910 ---- ---- .10A .10A .10 -.10 .20 1915 ---- ---- .10A .10A .10 -.10 .20 14 1920 ---- ---- ---- ---- .10 UNCH .10 1 6 1925 ---- ---- ---- ---- .10 UNCH .10 28 1930 ---- ---- ---- ---- .10 UNCH .10 5 1935 ---- ---- ---- ---- .10 UNCH .10 1 1940 ---- ---- ---- ---- .10 UNCH .10 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 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 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 UNCH .10 3 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 157 167 1541 G4M FEB23 Gold Weekly Monday Option - Week 4 PUT 1640 ---- ---- ---- ---- .10 UNCH .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 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 .10 .10 .10 .10 .10 UNCH 1 .10 2 7 1755 ---- ---- ---- ---- .10 UNCH .10 3 1760 ---- ---- ---- ---- .10 UNCH .10 1 1765 ---- ---- ---- ---- .10 -.10 .20 4 9 1770 ---- ---- ---- ---- .20 UNCH .20 20 1775 ---- ---- ---- ---- .30 UNCH 6 .30 15 33 1780 ---- ---- .30A .30A .40 UNCH .40 3 1785 ---- .60B .40A .60B .50 UNCH .50 2 24 1790 ---- .90B ---- .90B .70 +.10 5 .60 2 1795 ---- 1.30B .70A 1.30B 1.00 +.20 .80 10 34 1800 1.40 1.80B .90A .90A 1.40 +.30 7 1.10 8 151 1805 ---- 2.60B 1.20A 2.60B 2.00 +.60 1.40 22 1810 ---- 3.60B 1.70A 3.60B 2.80 +.90 1 1.90 1 1815 3.50 4.90B 2.30A 3.80B 3.90 +1.40 23 2.50 2 27 1820 4.20 6.60B 3.10A 6.60B 5.40 +2.10 4 3.30 4 4 1825 7.10 8.80B 4.30A 5.70A 7.40 +3.00 4 4.40 280 287 1830 8.10 11.50B 5.80A 5.80A 9.90 +4.10 3 5.80 6 17 1835 10.60 14.60B 7.50A 13.60B 12.90 +5.40 8 7.50 14 1840 10.00 18.20B 9.60A 9.60A 16.50 +6.90 4 9.60 12 1845 ---- 22.10B ---- 22.10B 20.40 +8.30 12.10 2 1850 ---- 26.40B ---- 26.40B 24.70 +9.60 15.10 13 56 1855 ---- 30.80B ---- 30.80B 29.20 +10.80 18.40 3 1860 ---- 35.50B ---- 35.50B 33.80 +11.60 22.20 26 1865 33.40 40.30B 33.40 29.40A 38.60 +12.40 2 26.20 15 1870 ---- 43.80B ---- 43.40B 43.50 +13.00 30.50 16 1875 ---- 50.00B ---- 50.00B 48.40 +13.40 35.00 20 1880 ---- 53.80B ---- 53.70B 53.30 +13.70 39.60 5 1885 ---- 58.80B ---- 58.80B 58.30 +14.00 44.30 3 7 1890 ---- 63.50B ---- 63.40B 63.30 +14.20 49.10 4 1895 ---- 68.50B ---- 68.10B 68.30 +14.30 54.00 1 1900 ---- 74.80B ---- 74.80B 73.30 +14.40 58.90 1 3 1905 ---- 78.40B ---- 78.00B 78.30 +14.50 63.80 2 1910 ---- 83.40B ---- 83.40B 83.30 +14.60 1 68.70 5 1915 ---- 88.40B ---- 88.10B 88.30 +14.60 73.70 1 1920 ---- 93.50B ---- 93.20B 93.30 +14.70 1 78.60 13 1925 ---- 99.80B ---- 99.70B 98.30 +14.70 83.60 1930 ---- 103.50B ---- 103.20B 103.30 +14.70 88.60 5 1935 ---- 108.40B ---- 108.10B 108.30 +14.70 93.60 9 1940 ---- 113.40B ---- 113.10B 113.30 +14.70 98.60 14 1945 ---- 118.60B ---- 118.50B 118.30 +14.70 103.60 67 1950 ---- 124.80B ---- 124.70B 123.30 +14.70 108.60 9 1955 ---- 128.50B ---- 128.50B 128.30 +14.70 113.60 2 1960 ---- 133.60B ---- 133.20B 133.30 +14.70 118.60 2 1965 ---- 138.60B ---- 138.40B 138.30 +14.70 123.60 3 1970 ---- 143.80B ---- 143.40B 143.30 +14.70 128.60 1975 ---- 148.70B ---- 148.40B 148.30 +14.70 133.60 1980 ---- 153.80B ---- 153.50B 153.30 +14.70 138.60 1985 ---- 158.80B ---- 158.50B 158.30 +14.70 143.60 1990 ---- 163.70B ---- 163.40B 163.30 +14.70 148.60 1995 ---- 168.70B ---- 168.40B 168.30 +14.70 153.60 2000 ---- 173.90B ---- 173.80B 173.30 +14.70 158.60 2005 ---- 178.80B ---- 178.50B 178.30 +14.80 163.50 2010 ---- 183.70B ---- 183.40B 183.30 +14.80 168.50 2015 ---- 188.80B ---- 188.40B 188.30 +14.80 173.50 2020 ---- 193.80B ---- 193.40B 193.30 +14.80 178.50 2025 ---- 198.70B ---- 198.40B 198.30 +14.80 183.50 2030 ---- 203.70B ---- 203.40B 203.30 +14.80 188.50 2035 ---- 208.60B ---- 208.40B 208.20 +14.70 193.50 2040 ---- 213.70B ---- 213.40B 213.20 +14.70 198.50 2045 ---- 218.60B ---- 218.40B 218.20 +14.70 203.50 2050 ---- 223.90B ---- 223.90B 223.20 +14.70 208.50 2055 ---- 228.60B ---- 228.40B 228.20 +14.70 213.50 2060 ---- 233.80B ---- 233.40B 233.20 +14.70 218.50 2065 ---- 238.70B ---- 238.40B 238.20 +14.70 223.50 2070 ---- 243.60B ---- 243.40B 243.20 +14.70 228.50 2075 ---- 248.70B ---- 248.40B 248.20 +14.70 233.50 2080 ---- 253.70B ---- 253.40B 253.20 +14.70 238.50 2085 ---- 258.60B ---- 258.40B 258.20 +14.70 243.50 2090 ---- 263.70B ---- 263.40B 263.20 +14.70 248.50 2095 ---- 268.80B ---- 268.40B 268.20 +14.70 253.50 2100 ---- 273.90B ---- 273.80B 273.20 +14.70 258.50 2105 ---- 278.60B ---- 278.40B 278.20 +14.70 263.50 2110 ---- 283.70B ---- 283.30B 283.20 +14.70 268.50 2115 ---- 288.60B ---- 288.40B 288.20 +14.70 273.50 2120 ---- 293.60B ---- 293.40B 293.20 +14.70 278.50 2125 ---- 298.60B ---- 298.40B 298.20 +14.70 283.50 2130 ---- 303.70B ---- 303.40B 303.20 +14.70 288.50 2135 ---- 308.60B ---- 308.40B 308.20 +14.70 293.50 2140 ---- 313.80B ---- 313.40B 313.20 +14.70 298.50 2145 ---- 318.60B ---- 318.40B 318.20 +14.70 303.50 2150 ---- 323.90B ---- 323.80B 323.20 +14.70 308.50 2155 ---- 328.80B ---- 328.40B 328.20 +14.70 313.50 2160 ---- 333.70B ---- 333.40B 333.20 +14.70 318.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 70 350 1114 G4W MAR23 Gold Weekly Wednesday Option - Week 4 CALL 1640 ---- ---- ---- 217.70A 186.90 ---- ---- 1645 ---- ---- ---- 212.80A 182.00 ---- ---- 1650 ---- ---- ---- 175.60A 177.00 ---- ---- 1655 ---- ---- ---- 202.80A 172.10 ---- ---- 1660 ---- ---- ---- 197.90A 167.10 ---- ---- 1665 ---- ---- ---- 192.90A 162.20 ---- ---- 1670 ---- ---- ---- 188.00A 157.20 ---- ---- 1675 ---- ---- ---- 151.00A 152.30 ---- ---- 1680 ---- ---- ---- 178.20A 147.40 ---- ---- 1685 ---- ---- ---- 173.30A 142.50 ---- ---- 1690 ---- ---- ---- 168.40A 137.60 ---- ---- 1695 ---- ---- ---- 163.50A 132.70 ---- ---- 1700 ---- ---- ---- 126.70A 127.90 ---- ---- 1705 ---- ---- ---- 153.80A 123.10 ---- ---- 1710 ---- ---- ---- 149.00A 118.20 ---- ---- 1715 ---- ---- ---- 144.20A 113.50 ---- ---- 1720 ---- ---- ---- 139.40A 108.70 ---- ---- 1725 ---- ---- ---- 103.00A 104.00 ---- ---- 1730 ---- ---- ---- 130.00A 99.40 ---- ---- 1735 ---- ---- ---- 93.80A 94.80 ---- ---- 1740 ---- ---- ---- 89.30A 90.20 ---- ---- 1745 ---- ---- ---- 84.90A 85.70 ---- ---- 1750 ---- ---- ---- 80.50A 81.30 ---- ---- 1755 ---- ---- ---- 76.20A 76.90 ---- ---- 1760 ---- ---- ---- 72.00A 72.70 ---- ---- 1765 ---- ---- ---- 67.90A 68.50 ---- ---- 1770 ---- ---- ---- 63.90A 64.40 ---- ---- 1775 ---- ---- ---- 60.00A 60.50 ---- ---- 1780 ---- ---- ---- 56.20A 56.60 ---- ---- 1785 ---- ---- ---- 52.50A 52.90 ---- ---- 1790 ---- ---- ---- 49.00A 49.20 ---- ---- 1795 ---- ---- ---- 45.50A 45.80 ---- ---- 1800 ---- ---- ---- 42.20A 42.40 ---- ---- 1805 ---- ---- ---- 39.10A 39.20 ---- ---- 1810 ---- ---- ---- 36.00A 36.10 ---- ---- 1815 ---- ---- ---- 33.20A 33.20 ---- ---- 1820 ---- ---- ---- 30.40A 30.50 ---- ---- 1825 ---- ---- ---- 27.80A 27.80 ---- ---- 1830 ---- ---- ---- 25.40A 25.40 ---- ---- 1835 ---- ---- ---- 23.10A 23.00 ---- ---- 1840 ---- ---- ---- 21.00A 20.90 ---- ---- 1845 ---- ---- ---- 19.00A 18.80 ---- ---- 1850 ---- ---- ---- 17.10A 17.00 ---- ---- 1855 ---- ---- ---- 15.40A 15.20 ---- ---- 1860 ---- ---- ---- 13.90A 13.60 ---- ---- 1865 ---- ---- ---- 12.50A 12.20 ---- ---- 1870 ---- ---- ---- 11.10A 10.90 ---- ---- 1875 ---- ---- ---- 10.00A 9.70 ---- ---- 1880 ---- ---- ---- 8.90A 8.60 ---- ---- 1885 ---- ---- ---- 7.90A 7.70 ---- ---- 1890 ---- ---- ---- 7.10A 6.80 ---- ---- 1895 ---- ---- ---- 6.30A 6.10 ---- ---- 1900 ---- ---- ---- 5.60A 5.40 ---- ---- 1905 ---- ---- ---- 5.00A 4.80 ---- ---- 1910 ---- ---- ---- 4.50A 4.30 ---- ---- 1915 ---- ---- ---- 4.00A 3.80 ---- ---- 1920 ---- ---- ---- 3.60A 3.40 ---- ---- 1925 ---- ---- ---- 3.20A 3.00 ---- ---- 1930 ---- ---- ---- 2.90A 2.70 ---- ---- 1935 ---- ---- ---- 2.60A 2.40 ---- ---- 1940 ---- ---- ---- 2.30A 2.20 ---- ---- 1945 ---- ---- ---- 2.10A 1.90 ---- ---- 1950 ---- ---- ---- 1.90A 1.70 ---- ---- 1955 ---- ---- ---- 1.70A 1.50 ---- ---- 1960 ---- ---- ---- 1.50A 1.40 ---- ---- 1965 ---- ---- ---- 1.40A 1.20 ---- ---- 1970 ---- ---- ---- 1.20A 1.10 ---- ---- 1975 ---- ---- ---- 1.10A 1.00 ---- ---- 1980 ---- ---- ---- 1.00A .90 ---- ---- 1985 ---- ---- ---- .90A .80 ---- ---- 1990 ---- ---- ---- .90A .70 ---- ---- 1995 ---- ---- ---- .80A .70 ---- ---- 2000 ---- ---- ---- .70A .60 ---- ---- 2005 ---- ---- ---- .70A .50 ---- ---- 2010 ---- ---- ---- .60A .50 ---- ---- 2015 .40 .40 .40 .40 .50 ---- 2 ---- 2020 ---- ---- ---- .50A .40 ---- ---- 2025 ---- ---- ---- .50A .40 ---- ---- 2030 ---- ---- ---- .50A .30 ---- ---- 2035 ---- ---- ---- .50A .30 ---- ---- 2040 ---- ---- ---- .40A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 G4W MAR23 Gold Weekly Wednesday Option - Week 4 PUT 1640 ---- ---- ---- .50A .40 ---- ---- 1645 ---- ---- ---- .60A .40 ---- ---- 1650 .40 .40 .40 .40 .50 ---- 2 ---- 1655 ---- ---- ---- .60A .50 ---- ---- 1660 ---- ---- ---- .70A .60 ---- ---- 1665 ---- ---- ---- .70A .70 ---- ---- 1670 ---- ---- ---- .80A .70 ---- ---- 1675 ---- ---- ---- .90A .80 ---- ---- 1680 ---- ---- ---- .90A .90 ---- ---- 1685 ---- ---- ---- 1.00A 1.00 ---- ---- 1690 ---- ---- ---- 1.10A 1.10 ---- ---- 1695 ---- ---- ---- 1.20A 1.20 ---- ---- 1700 ---- ---- ---- 1.40A 1.40 ---- ---- 1705 ---- ---- ---- 1.50A 1.50 ---- ---- 1710 ---- ---- ---- 1.70A 1.70 ---- ---- 1715 ---- ---- ---- 1.90A 1.90 ---- ---- 1720 ---- ---- ---- 2.10A 2.20 ---- ---- 1725 ---- ---- ---- 2.30A 2.50 ---- ---- 1730 ---- ---- ---- 2.60A 2.80 ---- ---- 1735 ---- ---- ---- 2.90A 3.20 ---- ---- 1740 ---- ---- ---- 3.30A 3.60 ---- ---- 1745 ---- ---- ---- 3.70A 4.10 ---- ---- 1750 ---- ---- ---- 4.10A 4.70 ---- ---- 1755 ---- ---- ---- 4.60A 5.30 ---- ---- 1760 ---- ---- ---- 5.20A 6.10 ---- ---- 1765 ---- ---- ---- 5.90A 6.90 ---- ---- 1770 ---- ---- ---- 6.70A 7.80 ---- ---- 1775 ---- ---- ---- 7.50A 8.80 ---- ---- 1780 ---- ---- ---- 8.40A 9.90 ---- ---- 1785 ---- ---- ---- 9.50A 11.20 ---- ---- 1790 ---- ---- ---- 10.60A 12.50 ---- ---- 1795 ---- ---- ---- 11.90A 14.00 ---- ---- 1800 ---- ---- ---- 13.20A 15.70 ---- ---- 1805 ---- ---- ---- 14.70A 17.50 ---- ---- 1810 ---- ---- ---- 16.30A 19.40 ---- ---- 1815 ---- ---- ---- 18.10A 21.50 ---- ---- 1820 ---- ---- ---- 20.00A 23.70 ---- ---- 1825 ---- ---- ---- 22.00A 26.00 ---- ---- 1830 ---- ---- ---- 24.30A 28.60 ---- ---- 1835 ---- ---- ---- 26.60A 31.20 ---- ---- 1840 ---- ---- ---- 29.10A 34.00 ---- ---- 1845 ---- ---- ---- 31.80A 37.00 ---- ---- 1850 ---- ---- ---- 34.60A 40.10 ---- ---- 1855 ---- ---- ---- 37.60A 43.40 ---- ---- 1860 ---- ---- ---- 40.70A 46.80 ---- ---- 1865 ---- ---- ---- 43.90A 50.30 ---- ---- 1870 ---- ---- ---- 47.30A 54.00 ---- ---- 1875 ---- ---- ---- 50.90A 57.80 ---- ---- 1880 ---- ---- ---- 54.50A 61.70 ---- ---- 1885 ---- ---- ---- 58.30A 65.70 ---- ---- 1890 ---- ---- ---- 62.10A 69.90 ---- ---- 1895 ---- ---- ---- 66.10A 74.10 ---- ---- 1900 ---- ---- ---- 70.20A 78.40 ---- ---- 1905 ---- ---- ---- 74.40A 82.80 ---- ---- 1910 ---- ---- ---- 78.60A 87.30 ---- ---- 1915 ---- ---- ---- 83.00A 91.80 ---- ---- 1920 ---- ---- ---- 87.40A 96.40 ---- ---- 1925 ---- ---- ---- 91.80A 101.00 ---- ---- 1930 ---- ---- ---- 96.30A 105.60 ---- ---- 1935 ---- ---- ---- 100.90A 110.30 ---- ---- 1940 ---- ---- ---- 127.70A 115.10 ---- ---- 1945 ---- ---- ---- 132.30A 119.90 ---- ---- 1950 ---- ---- ---- 114.90A 124.60 ---- ---- 1955 ---- ---- ---- 141.70A 129.50 ---- ---- 1960 ---- ---- ---- 146.40A 134.30 ---- ---- 1965 ---- ---- ---- 151.20A 139.20 ---- ---- 1970 ---- ---- ---- 156.00A 144.00 ---- ---- 1975 ---- ---- ---- 138.80A 148.90 ---- ---- 1980 ---- ---- ---- 165.70A 153.80 ---- ---- 1985 ---- ---- ---- 170.50A 158.70 ---- ---- 1990 ---- ---- ---- 175.40A 163.60 ---- ---- 1995 ---- ---- ---- 180.30A 168.60 ---- ---- 2000 ---- ---- ---- 163.10A 173.50 ---- ---- 2005 ---- ---- ---- 190.10A 178.50 ---- ---- 2010 ---- ---- ---- 195.00A 183.40 ---- ---- 2015 ---- ---- ---- 200.00A 188.40 ---- ---- 2020 ---- ---- ---- 204.90A 193.30 ---- ---- 2025 ---- ---- ---- 187.80A 198.30 ---- ---- 2030 ---- ---- ---- 214.80A 203.30 ---- ---- 2035 ---- ---- ---- 219.80A 208.30 ---- ---- 2040 ---- ---- ---- 224.70A 213.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 OG MAR23 Gold Option CALL 1000 ---- ---- 826.10A 826.10A 826.80 -14.80 841.60 1025 ---- ---- 801.10A 801.10A 801.80 -14.80 816.60 1050 ---- ---- 776.10A 776.10A 776.80 -14.80 791.60 1075 ---- ---- 751.10A 751.10A 751.80 -14.80 766.60 1100 ---- ---- 726.10A 726.10A 726.80 -14.80 741.60 1125 ---- ---- 701.10A 701.10A 701.80 -14.80 716.60 1150 ---- ---- 676.10A 676.10A 676.80 -14.80 691.60 1175 ---- ---- 651.10A 651.10A 651.80 -14.80 666.60 1200 ---- ---- 626.10A 626.10A 626.80 -14.80 641.60 1225 ---- ---- 601.10A 601.10A 601.80 -14.80 616.60 1250 ---- ---- 576.10A 576.10A 576.80 -14.80 591.60 1275 ---- ---- 551.10A 551.10A 551.80 -14.80 566.60 1300 ---- ---- 526.10A 526.10A 526.80 -14.80 541.60 50 1325 ---- ---- 501.10A 501.10A 501.80 -14.80 516.60 1350 ---- ---- 476.10A 476.10A 476.80 -14.80 491.60 1360 ---- ---- 466.10A 466.10A 466.80 -14.80 481.60 1370 ---- ---- 456.10A 456.10A 456.80 -14.80 471.60 1375 ---- ---- 451.10A 451.10A 451.80 -14.80 466.60 1380 ---- ---- 446.10A 446.10A 446.80 -14.80 461.60 1390 ---- ---- 436.10A 436.10A 436.80 -14.80 451.60 1400 ---- ---- 426.10A 426.10A 426.80 -14.80 441.60 1410 ---- ---- 416.10A 416.10A 416.80 -14.80 431.60 1420 ---- ---- 406.10A 406.10A 406.80 -14.80 421.60 1425 ---- ---- 400.50A 400.50A 401.80 -14.80 416.60 1430 ---- ---- 396.10A 396.10A 396.80 -14.80 411.60 1440 ---- ---- 386.10A 386.10A 386.80 -14.80 401.60 1450 ---- ---- 376.10A 376.10A 376.80 -14.80 391.60 1460 ---- ---- 366.10A 366.10A 366.80 -14.80 381.60 1465 ---- ---- 361.10A 361.10A 361.80 -14.80 376.60 1470 ---- ---- 356.10A 356.10A 356.80 -14.80 371.60 1475 ---- ---- 351.10A 351.10A 351.80 -14.80 366.60 1480 ---- ---- 346.10A 346.10A 346.80 -14.80 361.60 1485 ---- ---- 341.10A 341.10A 341.80 -14.80 356.60 1490 ---- ---- 336.10A 336.10A 336.80 -14.80 351.60 1495 ---- ---- 331.10A 331.10A 331.80 -14.80 346.60 1500 ---- ---- 326.10A 326.10A 326.80 -14.80 341.60 1505 ---- ---- 321.10A 321.10A 321.80 -14.80 336.60 1510 ---- ---- 316.10A 316.10A 316.80 -14.80 331.60 1515 ---- ---- 311.10A 311.10A 311.80 -14.80 326.60 1520 ---- ---- 306.10A 306.10A 306.80 -14.80 321.60 1525 ---- ---- 301.10A 301.10A 301.80 -14.80 316.60 1 1530 ---- ---- 296.10A 296.10A 296.80 -14.80 311.60 1535 ---- ---- 291.10A 291.10A 291.80 -14.80 306.60 1540 ---- ---- 286.10A 286.10A 286.80 -14.80 301.60 1545 ---- ---- 281.10A 281.10A 281.80 -14.80 296.60 1550 ---- ---- 276.10A 276.10A 276.80 -14.80 291.60 1555 ---- ---- 271.10A 271.10A 271.80 -14.80 286.60 1560 ---- ---- 266.10A 266.10A 266.80 -14.80 281.60 1565 ---- ---- 261.10A 261.10A 261.80 -14.80 276.60 1570 ---- ---- 256.10A 256.10A 256.80 -14.80 271.60 1575 ---- ---- 251.10A 251.10A 251.80 -14.80 266.60 1580 ---- ---- 246.10A 246.10A 246.80 -14.80 261.60 1585 ---- ---- 241.10A 241.10A 241.80 -14.80 256.60 1590 ---- ---- 236.10A 236.10A 236.80 -14.80 251.60 1595 ---- ---- 231.10A 231.10A 231.80 -14.80 246.60 1600 ---- ---- 226.10A 226.10A 226.80 -14.80 241.60 1605 ---- ---- 221.10A 221.10A 221.80 -14.80 236.60 1610 ---- ---- 216.10A 216.10A 216.80 -14.80 231.60 1615 ---- ---- 211.10A 211.10A 211.80 -14.80 226.60 1 1620 ---- ---- 206.10A 206.10A 206.80 -14.80 221.60 1625 ---- ---- 201.10A 201.10A 201.80 -14.80 216.60 1630 ---- ---- 196.10A 196.10A 196.80 -14.80 211.60 1635 ---- ---- 191.10A 191.10A 191.80 -14.80 206.60 1640 ---- ---- 186.10A 186.10A 186.80 -14.80 201.60 1645 ---- ---- 181.10A 181.10A 181.80 -14.80 196.60 1650 ---- ---- 176.10A 176.10A 176.80 -14.80 191.60 1655 ---- ---- 171.10A 171.10A 171.80 -14.80 186.60 9 1660 ---- ---- 166.10A 166.10A 166.80 -14.80 181.60 1665 ---- ---- 161.10A 161.10A 161.80 -14.80 176.60 1670 ---- ---- 156.10A 156.10A 156.80 -14.80 171.60 4 1675 ---- ---- 151.10A 151.10A 151.80 -14.80 166.60 65 1680 ---- ---- 146.10A 146.10A 146.80 -14.80 161.60 185 1685 ---- ---- 141.10A 141.10A 141.80 -14.80 156.60 18 1690 ---- ---- 136.10A 136.10A 136.80 -14.80 151.60 203 1695 ---- ---- 131.10A 131.10A 131.80 -14.80 146.60 1700 ---- ---- 126.10A 126.10A 126.80 -14.80 141.60 258 1705 ---- ---- 121.10A 121.10A 121.80 -14.80 136.60 12 1710 ---- ---- 116.10A 116.10A 116.80 -14.80 131.60 12 1715 ---- ---- 111.10A 111.10A 111.80 -14.80 126.60 1720 ---- ---- 106.10A 106.10A 106.80 -14.80 121.60 1 1725 ---- ---- 101.10A 101.10A 101.80 -14.80 116.60 308 1730 ---- ---- 96.10A 96.10A 96.80 -14.80 111.60 1735 ---- ---- 91.10A 91.10A 91.80 -14.80 106.60 32 1740 ---- ---- 86.10A 86.10A 86.80 -14.80 101.60 16 1745 ---- ---- 81.10A 81.10A 81.80 -14.80 96.60 271 1750 ---- ---- 75.20A 75.20A 76.80 -14.80 91.60 5 513 1755 ---- ---- 71.10A 71.10A 71.80 -14.80 86.60 31 1760 ---- ---- 66.10A 66.10A 66.80 -14.80 81.60 158 1765 ---- ---- 61.10A 61.10A 61.80 -14.80 76.60 410 1770 ---- ---- 56.10A 56.10A 56.80 -14.80 71.60 213 1775 ---- ---- 50.20A 50.20A 51.80 -14.80 66.60 944 1780 ---- ---- 46.10A 46.10A 46.80 -14.80 61.60 157 1785 ---- ---- 41.10A 41.10A 41.80 -14.80 56.60 807 1790 ---- ---- 36.10A 36.10A 36.80 -14.90 51.70 43 1795 ---- ---- 31.10A 31.10A 31.80 -14.90 46.70 55 1800 28.20 28.20 25.40A 27.80A 26.80 -15.00 3 41.80 5 3414 1805 ---- ---- 20.70A 20.70A 21.80 -15.10 36.90 2 45 1810 22.80 22.80 15.80A 15.80A 16.80 -15.20 1 32.00 296 1815 14.50 14.50 11.20A 22.10B 11.80 -15.40 56 27.20 57 636 1820 18.30 18.30 6.60A 10.10B 6.80 -15.70 5 22.50 2 393 1825 12.00 16.50B 1.70A 1.70A 1.80 -16.20 122 18.00 60 624 1830 8.00 12.20B .10 .10 .00 -13.80 338 13.80 9 112 1835 5.20 8.30B .10 .10 .00 -10.10 537 10.10 80 307 1840 3.00 5.40B .10 .10 .00 -7.00 304 7.00 184 427 1845 1.70 3.20 .10 .10 .00 -4.60 120 4.60 1019 486 1850 1.30 1.70 .10 .10 .00 -2.80 147 2.80 2401 2921 1855 .40 .90 .10A .10A .00 -1.70 45 1.70 609 792 1860 .20 .40B .10 .10 .00 -1.00 71 1.00 768 927 1865 .10 .40 .10 .10A .00 -.60 43 .60 278 542 1870 .10 .20B .10 .20B .00 -.40 10 .40 179 914 1875 .10 .10 .10 .10 .00 -.30 31 .30 377 2936 1880 .10 .10 .10 .10 .00 -.20 78 .20 164 907 1885 .10 .10 .10 .10 .00 -.20 29 .20 93 633 1890 .10 .10 .10 .10 .00 -.10 26 .10 30 702 1895 .10 .10 .10 .10 .00 -.10 11 .10 27 335 1900 .10 .10 .10 .10 .00 -.10 50 .10 45 4748 1905 ---- ---- ---- ---- .00 -.10 .10 19 473 1910 ---- ---- ---- ---- .00 -.10 .10 1 1358 1915 ---- ---- ---- ---- .00 -.10 .10 1 299 1920 ---- ---- ---- ---- .00 -.10 .10 1 730 1925 ---- ---- ---- ---- .00 -.10 .10 2 3606 1930 ---- ---- ---- ---- .00 -.10 .10 1514 1935 ---- ---- ---- ---- .00 -.10 .10 245 1940 ---- ---- ---- ---- .00 -.10 .10 839 1945 ---- ---- ---- ---- .00 -.10 .10 473 1950 .10 .10 .10 .10 .00 -.10 3 .10 4448 1955 ---- ---- ---- ---- .00 -.10 .10 486 1960 ---- ---- ---- ---- .00 -.10 .10 1144 1965 ---- ---- ---- ---- .00 -.10 .10 1071 1970 ---- ---- ---- ---- .00 -.10 .10 711 1975 ---- ---- ---- ---- .00 -.10 .10 2706 1980 .10 .10 .10 .10 .00 -.10 6 .10 434 1985 ---- ---- ---- ---- .00 -.10 .10 186 1990 ---- ---- ---- ---- .00 -.10 .10 659 1995 ---- ---- ---- ---- .00 -.10 .10 519 2000 .10 .10 .10 .10 .00 -.10 1 .10 1 6018 2005 ---- ---- ---- ---- .00 -.10 .10 457 2010 ---- ---- ---- ---- .00 -.10 .10 1 293 2015 ---- ---- ---- ---- .00 -.10 .10 247 2020 ---- ---- ---- ---- .00 -.10 .10 1148 2025 ---- ---- ---- ---- .00 -.10 .10 796 2030 ---- ---- ---- ---- .00 -.10 .10 1465 2035 ---- ---- ---- ---- .00 -.10 .10 277 2040 ---- ---- ---- ---- .00 -.10 .10 616 2045 ---- ---- ---- ---- .00 -.10 .10 304 2050 ---- ---- ---- ---- .00 -.10 .10 401 3666 2055 ---- ---- ---- ---- .00 -.10 .10 147 2060 ---- ---- ---- ---- .00 -.10 .10 401 2065 ---- ---- ---- ---- .00 -.10 .10 191 2070 ---- ---- ---- ---- .00 -.10 .10 795 2075 ---- ---- ---- ---- .00 -.10 .10 4381 2080 ---- ---- ---- ---- .00 -.10 .10 149 2085 ---- ---- ---- ---- .00 -.10 .10 197 2090 ---- ---- ---- ---- .00 -.10 .10 106 2095 ---- ---- ---- ---- .00 -.10 .10 187 2100 ---- ---- ---- ---- .00 -.10 .10 4520 2105 ---- ---- ---- ---- .00 -.10 .10 362 2110 ---- ---- ---- ---- .00 -.10 .10 352 2115 ---- ---- ---- ---- .00 -.10 .10 131 2120 ---- ---- ---- ---- .00 -.10 .10 198 2125 ---- ---- ---- ---- .00 -.10 .10 384 2130 ---- ---- ---- ---- .00 -.10 .10 157 2135 ---- ---- ---- ---- .00 -.10 .10 45 2140 ---- ---- ---- ---- .00 -.10 .10 136 2145 ---- ---- ---- ---- .00 -.10 .10 654 2150 ---- ---- ---- ---- .00 -.10 .10 1714 2155 ---- ---- ---- ---- .00 -.10 .10 16 2160 ---- ---- ---- ---- .00 -.10 .10 88 2165 ---- ---- ---- ---- .00 -.10 .10 214 2170 ---- ---- ---- ---- .00 -.10 .10 3 173 2175 ---- ---- ---- ---- .00 -.10 .10 285 2180 ---- ---- ---- ---- .00 -.10 .10 224 2185 ---- ---- ---- ---- .00 -.10 .10 82 2190 ---- ---- ---- ---- .00 -.10 .10 156 2195 ---- ---- ---- ---- .00 -.10 .10 12 2200 ---- ---- ---- ---- .00 -.10 .10 6563 2205 ---- ---- ---- ---- .00 -.10 .10 104 2210 ---- ---- ---- ---- .00 -.10 .10 8 2215 ---- ---- ---- ---- .00 -.10 .10 117 2220 ---- ---- ---- ---- .00 -.10 .10 86 2225 ---- ---- ---- ---- .00 -.10 .10 62 2230 ---- ---- ---- ---- .00 -.10 .10 13 2235 ---- ---- ---- ---- .00 -.10 .10 8 2240 ---- ---- ---- ---- .00 -.10 .10 129 2245 ---- ---- ---- ---- .00 -.10 .10 5 2250 ---- ---- ---- ---- .00 -.10 .10 2832 2255 ---- ---- ---- ---- .00 -.10 .10 2 2260 ---- ---- ---- ---- .00 -.10 .10 94 2265 ---- ---- ---- ---- .00 -.10 .10 30 2270 ---- ---- ---- ---- .00 -.10 .10 25 2275 ---- ---- ---- ---- .00 -.10 .10 129 2280 ---- ---- ---- ---- .00 -.10 .10 74 2290 ---- ---- ---- ---- .00 -.10 .10 18 2300 ---- ---- ---- ---- .00 -.10 .10 2008 2305 ---- ---- ---- ---- .00 -.10 .10 5 2310 ---- ---- ---- ---- .00 -.10 .10 24 2320 ---- ---- ---- ---- .00 -.10 .10 101 2325 ---- ---- ---- ---- .00 -.10 .10 94 2330 ---- ---- ---- ---- .00 -.10 .10 33 2340 ---- ---- ---- ---- .00 -.10 .10 40 2350 ---- ---- ---- ---- .00 -.10 .10 970 2360 ---- ---- ---- ---- .00 -.10 .10 73 2370 ---- ---- ---- ---- .00 -.10 .10 326 2375 ---- ---- ---- ---- .00 -.10 .10 235 2400 ---- ---- ---- ---- .00 -.10 .10 898 2425 ---- ---- ---- ---- .00 -.10 .10 174 2450 ---- ---- ---- ---- .00 -.10 .10 82 2475 ---- ---- ---- ---- .00 -.10 .10 137 2500 ---- ---- ---- ---- .00 -.10 .10 671 2525 ---- ---- ---- ---- .00 -.10 .10 256 2550 ---- ---- ---- ---- .00 -.10 .10 496 2600 ---- ---- ---- ---- .00 -.10 .10 148 2650 ---- ---- ---- ---- .00 -.10 .10 207 2700 ---- ---- ---- ---- .00 -.10 .10 1227 2750 ---- ---- ---- ---- .00 -.10 .10 457 2800 ---- ---- ---- ---- .00 -.10 .10 194 2850 ---- ---- ---- ---- .00 -.10 .10 173 2900 ---- ---- ---- ---- .00 -.10 .10 251 2950 ---- ---- ---- ---- .00 -.10 .10 407 3000 ---- ---- ---- ---- .00 -.10 .10 1828 3100 ---- ---- ---- .10A .00 ---- ---- 3600 ---- ---- ---- ---- .00 -.10 .10 155 OG APR23 Gold Option CALL 1000 ---- ---- 826.20A 826.20A 826.80 -14.70 841.50 6 1025 ---- ---- 801.50A 801.50A 801.80 -14.70 816.50 1050 ---- ---- 776.30A 776.30A 776.80 -14.70 791.50 1075 ---- ---- 751.50A 751.50A 751.80 -14.70 766.50 1100 ---- ---- 726.30A 726.30A 726.80 -14.70 741.50 1125 ---- ---- 701.60A 701.60A 701.80 -14.70 716.50 1150 ---- ---- 676.20A 676.20A 676.80 -14.70 691.50 1175 ---- ---- 651.40A 651.40A 651.80 -14.70 666.50 1200 ---- ---- 626.20A 626.20A 626.80 -14.70 641.50 1225 ---- ---- 601.40A 601.40A 601.80 -14.70 616.50 1250 ---- ---- 576.20A 576.20A 576.80 -14.70 591.50 1275 ---- ---- 551.60A 551.60A 551.80 -14.70 566.50 1300 ---- ---- 526.20A 526.20A 526.80 -14.70 541.50 2 1325 ---- ---- 501.40A 501.40A 501.80 -14.70 516.50 1350 ---- ---- 476.20A 476.20A 476.80 -14.70 491.50 1360 ---- ---- 466.50A 466.50A 466.80 -14.70 481.50 1370 ---- ---- 456.50A 456.50A 456.80 -14.70 471.50 1375 ---- ---- 451.40A 451.40A 451.80 -14.70 466.50 1380 ---- ---- 446.50A 446.50A 446.80 -14.70 461.50 1390 ---- ---- 436.50A 436.50A 436.80 -14.70 451.50 1400 ---- ---- 426.30A 426.30A 426.80 -14.70 441.50 25 1410 ---- ---- 416.50A 416.50A 416.80 -14.70 431.50 1420 ---- ---- 406.70A 406.70A 406.80 -14.70 421.50 1425 ---- ---- 401.40A 401.40A 401.80 -14.70 416.50 1430 ---- ---- 396.60A 396.60A 396.80 -14.70 411.50 1440 ---- ---- 386.50A 386.50A 386.80 -14.70 401.50 1450 ---- ---- 376.20A 376.20A 376.80 -14.70 391.50 1 1460 ---- ---- 366.50A 366.50A 366.80 -14.70 381.50 1465 ---- ---- 361.70A 361.70A 361.80 -14.70 376.50 1470 ---- ---- 356.80A 356.80A 356.80 -14.70 371.50 1475 ---- ---- 351.70A 351.70A 351.80 -14.70 366.50 1480 ---- ---- 346.50A 346.50A 346.80 -14.70 361.50 1485 ---- ---- 341.70A 341.70A 341.80 -14.70 356.50 1490 ---- ---- 336.50A 336.50A 336.80 -14.70 351.50 1495 ---- ---- 331.70A 331.70A 331.80 -14.70 346.50 1500 ---- ---- 326.20A 326.20A 326.80 -14.70 341.50 1505 ---- ---- 321.70A 321.70A 321.80 -14.70 336.50 1510 ---- ---- 316.50A 316.50A 316.80 -14.70 331.50 1515 ---- ---- 311.60A 311.60A 311.80 -14.70 326.50 1520 ---- ---- 306.50A 306.50A 306.80 -14.70 321.50 1525 ---- ---- 301.40A 301.40A 301.80 -14.70 316.50 1530 ---- ---- 296.50A 296.50A 296.80 -14.70 311.50 1535 ---- ---- 291.70A 291.70A 291.80 -14.70 306.50 1540 ---- ---- 286.50A 286.50A 286.80 -14.70 301.50 1545 ---- ---- 281.50A 281.50A 281.80 -14.70 296.50 1550 ---- ---- 276.20A 276.20A 276.80 -14.70 291.50 5 1555 ---- ---- 271.50A 271.50A 271.80 -14.70 286.50 1560 ---- ---- 266.70A 266.70A 266.80 -14.70 281.50 1565 ---- ---- 261.70A 261.70A 261.80 -14.70 276.50 1570 ---- ---- 256.50A 256.50A 256.80 -14.70 271.50 1575 ---- ---- 251.50A 251.50A 251.80 -14.70 266.50 1580 ---- ---- 246.50A 246.50A 246.80 -14.70 261.50 1585 ---- ---- 241.60A 241.60A 241.80 -14.70 256.50 1 1590 ---- ---- 236.60A 236.60A 236.80 -14.70 251.50 1595 ---- ---- 231.70A 231.70A 231.80 -14.70 246.50 1600 ---- ---- 225.30A 225.30A 226.80 -14.70 241.50 16 1605 ---- ---- 221.60A 221.60A 221.80 -14.70 236.50 1610 ---- ---- 216.60A 216.60A 216.90 -14.60 231.50 1615 ---- ---- 211.80A 211.80A 211.90 -14.60 226.50 1620 ---- ---- 206.60A 206.60A 206.90 -14.70 221.60 1 1625 ---- ---- 200.50A 200.50A 202.00 -14.60 216.60 1630 ---- ---- 196.70A 196.70A 197.00 -14.60 211.60 1635 ---- ---- 191.90A 191.90A 192.00 -14.60 206.60 12 1640 ---- ---- 186.80A 186.80A 187.10 -14.60 201.70 14 1645 ---- ---- 181.90A 181.90A 182.10 -14.60 196.70 15 1650 ---- ---- 175.80A 175.80A 177.20 -14.60 191.80 251 1655 ---- ---- 172.10A 172.10A 172.30 -14.60 186.90 27 1660 ---- ---- 167.10A 167.10A 167.30 -14.60 181.90 33 1665 ---- ---- 162.50A 162.50A 162.40 -14.60 177.00 28 1670 ---- ---- 157.50A 157.50A 157.50 -14.60 172.10 70 1675 ---- ---- 151.30A 151.30A 152.70 -14.50 167.20 33 1680 ---- ---- 147.80A 147.80A 147.80 -14.50 162.30 11 1685 ---- ---- 142.80A 142.80A 142.90 -14.50 157.40 12 1690 ---- ---- 138.00A 138.00A 138.10 -14.50 152.60 15 1695 ---- ---- 133.20A 133.20A 133.30 -14.40 147.70 6 1700 ---- ---- 127.30A 127.30A 128.60 -14.30 142.90 927 1705 ---- ---- 123.80A 123.80A 123.80 -14.30 138.10 226 1710 ---- ---- 119.00A 119.00A 119.10 -14.20 133.30 2 1715 ---- ---- 114.30A 114.30A 114.40 -14.20 128.60 252 1720 ---- ---- 109.70A 109.70A 109.70 -14.10 123.80 106 1725 ---- ---- 104.10A 104.10A 105.10 -14.10 119.20 1 274 1730 ---- ---- 99.60A 99.60A 100.50 -14.00 114.50 1 5 1735 ---- ---- 95.20A 95.20A 96.00 -13.90 109.90 2 1740 ---- ---- 90.80A 90.80A 91.60 -13.70 105.30 151 1745 ---- ---- 86.40A 86.40A 87.20 -13.60 17 100.80 1 158 1750 ---- ---- 82.20A 82.20A 82.90 -13.50 96.40 57 983 1755 ---- ---- 78.00A 78.00A 78.70 -13.30 92.00 4 1760 ---- ---- 73.90A 73.90A 74.60 -13.10 87.70 54 1765 ---- ---- 70.00A 70.00A 70.50 -13.00 83.50 5 1770 ---- ---- 66.10A 66.10A 66.60 -12.80 79.40 112 1775 ---- ---- 62.30A 62.30A 62.70 -12.60 75.30 106 1780 65.50 70.10B 58.60A 67.00B 59.00 -12.30 4 71.30 2 15 1785 ---- ---- 55.00A 55.00A 55.40 -12.00 67.40 6 1790 ---- ---- 51.50A 51.50A 51.90 -11.70 63.60 155 1795 ---- ---- 48.20A 48.20A 48.50 -11.40 59.90 169 1800 49.90 49.90 45.00A 45.00A 45.20 -11.10 4 56.30 32 1503 1805 ---- ---- 41.90A 41.90A 42.10 -10.70 52.80 31 1810 45.00 45.00 38.90A 38.90A 39.00 -10.40 10 49.40 11 352 1815 ---- ---- 36.10A 36.10A 36.20 -10.00 46.20 114 1820 ---- ---- 33.30A 33.30A 33.40 -9.70 43.10 4 149 1825 ---- ---- 30.80A 30.80A 30.80 -9.40 7 40.20 2 308 1830 34.00 36.60B 28.30A 28.50A 28.40 -8.90 157 37.30 2 323 1835 30.70 33.90B 26.10A 26.10A 26.10 -8.50 13 34.60 8 265 1840 28.50 31.40B 23.90A 25.90B 23.90 -8.20 103 32.10 25 292 1845 24.30 24.30 21.90A 23.40A 21.90 -7.80 47 29.70 36 389 1850 22.00 22.80 20.00A 21.30 20.00 -7.40 974 27.40 682 2577 1855 19.80 19.80 18.30A 18.30A 18.20 -7.10 11 25.30 68 482 1860 19.20 19.20 16.60A 17.80A 16.60 -6.60 66 23.20 69 296 1865 17.80 17.80 15.10A 15.10A 15.00 -6.40 22 21.40 102 712 1870 16.70 19.00B 13.50 14.90B 13.60 -6.00 101 19.60 10 454 1875 15.40 17.30B 12.30 13.50B 12.30 -5.70 97 18.00 309 916 1880 15.00 15.80B 11.10 12.10A 11.10 -5.30 115 16.40 22 879 1885 13.50 14.40B 10.10A 11.00B 10.00 -5.00 76 15.00 24 245 1890 10.70 11.20 9.10A 9.90 9.10 -4.60 55 13.70 252 1208 1895 10.50 10.50 8.20A 8.90B 8.10 -4.40 118 12.50 1 209 1900 10.00 10.80B 7.30 8.00 7.30 -4.10 1638 11.40 375 4926 1905 7.50 8.70 6.70A 7.20 6.60 -3.80 93 10.40 18 101 1910 8.00 8.90B 6.00A 6.50 5.90 -3.50 102 9.40 5 183 1915 6.70 7.10 5.40A 5.40A 5.30 -3.30 44 8.60 3 152 1920 6.80 7.30B 4.90A 4.90A 4.80 -3.00 77 7.80 47 332 1925 6.00 6.00 4.20 4.80 4.30 -2.80 238 7.10 176 1209 1930 5.40 5.90B 4.00A 4.40 3.90 -2.50 102 6.40 15 549 1935 5.20 5.40B 3.50 3.80B 3.50 -2.30 32 5.80 69 246 1940 4.60 4.60 3.20A 3.20A 3.20 -2.10 39 5.30 53 1308 1945 3.30 3.30 2.90A 2.90A 2.90 -1.90 63 4.80 54 229 1950 3.90 3.90 2.60 2.90 2.60 -1.70 643 4.30 381 7610 1955 3.20 3.20 2.40A 2.40A 2.30 -1.60 8 3.90 22 345 1960 3.00 3.00 2.20A 2.20A 2.10 -1.40 6 3.50 22 321 1965 2.20 2.40 2.00A 2.00A 1.90 -1.30 7 3.20 5 157 1970 2.10 2.30 1.70 1.80B 1.70 -1.20 11 2.90 8 549 1975 2.00 2.10 1.60A 1.70 1.60 -1.00 11 2.60 87 1331 1980 2.30 2.30 1.50 1.50 1.40 -1.00 120 2.40 29 1063 1985 1.70 1.70 1.40A 1.40A 1.30 -.90 12 2.20 12 313 1990 1.70 1.70 1.30 1.30A 1.20 -.80 18 2.00 12 193 1995 1.20 1.50 1.10A 1.10A 1.10 -.80 18 1.90 57 133 2000 1.50 1.50 1.00 1.00 1.00 -.70 95 1.70 423 5466 2005 ---- ---- 1.00A 1.00A .90 -.70 1 1.60 3 176 2010 1.30 1.30 .90 .90A .80 -.60 12 1.40 3 2088 2015 .80 .80 .80 1.00B .70 -.60 6 1.30 12 123 2020 .80 .80 .70A .90B .70 -.50 4 1.20 2 156 2025 ---- ---- .70A .70A .60 -.50 14 1.10 71 1159 2030 ---- ---- .60A .60A .50 -.50 1 1.00 10 174 2035 ---- ---- .60A .60A .50 -.40 1 .90 2 185 2040 .60 .60 .50A .50A .50 -.40 9 .90 11 977 2045 .50 .50 .50 .60B .40 -.40 2 .80 5 406 2050 .60 .60 .50 .50 .40 -.30 22 .70 42 2708 2055 .50 .50 .50 .50 .40 -.30 1 .70 377 2060 ---- ---- .40A .40A .40 -.20 4 .60 28 662 2065 ---- ---- .40A .40A .40 -.20 .60 303 2070 ---- ---- .40A .40A .30 -.20 1 .50 500 2075 ---- ---- .40A .40A .30 -.20 8 .50 39 650 2080 .40 .40 .40 .40 .30 -.10 208 .40 23 1413 2085 ---- ---- ---- ---- .30 -.10 .40 102 2090 ---- ---- .30A .30A .30 -.10 .40 277 2095 ---- ---- .30A .30A .30 -.10 .40 65 2100 .30 .30 .20 .20 .30 UNCH 116 .30 35 3104 2105 ---- ---- ---- ---- .30 UNCH .30 151 2110 ---- ---- ---- ---- .20 -.10 .30 14 424 2115 ---- ---- ---- ---- .20 -.10 .30 83 2120 .20 .20 .20 .20 .20 -.10 3 .30 331 2125 .30 .30 .20 .20 .20 -.10 3 .30 94 2130 .20 .20 .20 .20 .20 -.10 2 .30 6 124 2135 .20 .20 .20 .20 .20 -.10 1 .30 25 2140 .20 .20 .20 .20 .20 -.10 2 .30 187 2145 ---- ---- .20A .20A .20 -.10 .30 26 2150 ---- ---- ---- ---- .20 UNCH 1 .20 10 784 2155 ---- ---- ---- ---- .20 UNCH 1 .20 95 2160 ---- ---- ---- ---- .20 UNCH 1 .20 2 70 2165 ---- ---- ---- ---- .20 UNCH .20 36 2170 ---- ---- ---- ---- .20 UNCH .20 2 85 2175 .20 .20 .20 .20 .20 UNCH 1 .20 136 2180 ---- ---- ---- ---- .10 -.10 .20 1 427 2185 ---- ---- ---- ---- .10 -.10 .20 34 2190 ---- ---- ---- ---- .10 -.10 .20 83 2195 ---- ---- ---- ---- .10 -.10 .20 32 2200 .20 .20 .10 .10 .10 -.10 211 .20 68 1976 2205 ---- ---- ---- ---- .10 -.10 .20 30 2210 ---- ---- ---- ---- .10 -.10 .20 19 2215 ---- ---- ---- ---- .10 -.10 .20 301 2220 ---- ---- ---- ---- .10 -.10 .20 111 2225 ---- ---- ---- ---- .10 -.10 .20 75 2230 .20 .20 .20 .20 .10 -.10 2 .20 2 39 2235 ---- ---- ---- ---- .10 -.10 .20 22 2240 ---- ---- ---- ---- .10 -.10 .20 275 2245 ---- ---- ---- ---- .10 -.10 .20 19 2250 ---- ---- .10A .10A .10 -.10 .20 15 1576 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 .10 .10 .10 .10 UNCH 16 .10 1945 2310 .10 .10 .10 .10 .10 UNCH 22 .10 66 2320 ---- ---- ---- ---- .10 UNCH .10 9 34 2325 ---- ---- ---- ---- .10 UNCH .10 4 111 2330 ---- ---- ---- ---- .10 UNCH .10 90 2340 ---- ---- ---- ---- .10 UNCH .10 10 2350 ---- ---- ---- ---- .10 UNCH .10 1 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 ---- ---- 843.50A 843.50A 843.60 -14.70 858.30 1025 ---- ---- 818.50A 818.50A 818.60 -14.70 833.30 1050 ---- ---- 793.50A 793.50A 793.60 -14.70 808.30 1075 ---- ---- 768.50A 768.50A 768.60 -14.70 783.30 1100 ---- ---- 743.50A 743.50A 743.60 -14.70 758.30 1125 ---- ---- 718.50A 718.50A 718.60 -14.70 733.30 1150 ---- ---- 693.40A 693.40A 693.60 -14.70 708.30 1175 ---- ---- 668.50A 668.50A 668.60 -14.70 683.30 3 1200 ---- ---- 643.40A 643.40A 643.60 -14.70 658.30 1225 ---- ---- 618.40A 618.40A 618.60 -14.70 633.30 1250 ---- ---- 593.50A 593.50A 593.60 -14.70 608.30 1275 ---- ---- 568.50A 568.50A 568.60 -14.70 583.30 1300 ---- ---- 543.40A 543.40A 543.60 -14.70 558.30 1325 ---- ---- 518.40A 518.40A 518.60 -14.70 533.30 1350 ---- ---- 493.40A 493.40A 493.60 -14.70 508.30 1375 ---- ---- 468.40A 468.40A 468.60 -14.70 483.30 1380 ---- ---- 463.50A 463.50A 463.60 -14.70 478.30 1390 ---- ---- 453.50A 453.50A 453.60 -14.70 468.30 1400 ---- ---- 443.40A 443.40A 443.60 -14.70 458.30 1410 ---- ---- 433.50A 433.50A 433.60 -14.70 448.30 1420 ---- ---- 423.60A 423.60A 423.60 -14.70 438.30 1425 ---- ---- 418.70A 418.70A 418.60 -14.70 433.30 1430 ---- ---- 413.50A 413.50A 413.60 -14.70 428.30 1440 ---- ---- 403.60A 403.60A 403.60 -14.70 418.30 1450 ---- ---- 393.20A 393.20A 393.60 -14.70 408.30 1460 ---- ---- 383.60A 383.60A 383.60 -14.70 398.30 1470 ---- ---- 373.60A 373.60A 373.60 -14.70 388.30 1475 ---- ---- 368.40A 368.40A 368.60 -14.70 383.30 1480 ---- ---- 363.60A 363.60A 363.60 -14.70 378.30 1485 ---- ---- 358.60A 358.60A 358.60 -14.70 373.30 1490 ---- ---- 353.60A 353.60A 353.60 -14.70 368.30 1495 ---- ---- 348.60A 348.60A 348.60 -14.70 363.30 1500 ---- ---- 343.10A 343.10A 343.60 -14.70 358.30 1505 ---- ---- 338.60A 338.60A 338.60 -14.70 353.30 1510 ---- ---- 333.60A 333.60A 333.60 -14.70 348.30 1515 ---- ---- 328.60A 328.60A 328.60 -14.70 343.30 1520 ---- ---- 323.50A 323.50A 323.60 -14.70 338.30 1525 ---- ---- 318.60A 318.60A 318.60 -14.70 333.30 1530 ---- ---- 313.60A 313.60A 313.60 -14.70 328.30 1535 ---- ---- 308.50A 308.50A 308.60 -14.70 323.30 1540 ---- ---- 303.50A 303.50A 303.60 -14.70 318.30 1545 ---- ---- 298.60A 298.60A 298.60 -14.70 313.30 1550 ---- ---- 293.10A 293.10A 293.60 -14.70 308.30 1555 ---- ---- 288.80A 288.80A 288.60 -14.70 303.30 1560 ---- ---- 283.70A 283.70A 283.60 -14.70 298.30 1565 ---- ---- 278.70A 278.70A 278.60 -14.70 293.30 1570 ---- ---- 273.60A 273.60A 273.60 -14.70 288.30 5 1575 ---- ---- 267.10A 267.10A 268.60 -14.70 283.30 1580 ---- ---- 263.70A 263.70A 263.70 -14.60 278.30 1585 ---- ---- 258.70A 258.70A 258.70 -14.70 273.40 1590 ---- ---- 253.70A 253.70A 253.70 -14.70 268.40 1595 ---- ---- 248.70A 248.70A 248.80 -14.60 263.40 1600 ---- ---- 242.30A 242.30A 243.80 -14.70 258.50 4 1605 ---- ---- 239.10A 239.10A 238.90 -14.60 253.50 1610 ---- ---- 233.90A 233.90A 233.90 -14.70 248.60 2 1615 ---- ---- 229.00A 229.00A 229.00 -14.60 243.60 1620 ---- ---- 224.30A 224.30A 224.10 -14.60 238.70 1625 ---- ---- 217.70A 217.70A 219.20 -14.60 233.80 4 1630 ---- ---- 214.30A 214.30A 214.30 -14.60 228.90 2 1635 ---- ---- 209.40A 209.40A 209.40 -14.50 223.90 1 1640 ---- ---- 204.50A 204.50A 204.50 -14.50 219.00 1645 ---- ---- 199.60A 199.60A 199.70 -14.50 214.20 1650 ---- ---- 193.40A 193.40A 194.80 -14.50 209.30 6 1655 ---- ---- 190.00A 190.00A 190.00 -14.40 204.40 1660 ---- ---- 185.20A 185.20A 185.10 -14.50 199.60 6 1665 ---- ---- 180.40A 180.40A 180.30 -14.40 194.70 6 1670 ---- ---- 175.60A 175.60A 175.50 -14.40 189.90 8 1675 ---- ---- 169.50A 169.50A 170.80 -14.30 185.10 7 1680 ---- ---- 166.10A 166.10A 166.00 -14.30 180.30 9 1685 ---- ---- 161.50A 161.50A 161.30 -14.30 175.60 3 1690 ---- ---- 156.70A 156.70A 156.70 -14.10 170.80 7 1695 ---- ---- 152.10A 152.10A 152.00 -14.10 166.10 8 1700 ---- ---- 146.20A 146.20A 147.40 -14.10 161.50 32 1705 ---- ---- 141.80A 141.80A 142.80 -14.00 156.80 6 1710 ---- ---- 137.10A 137.10A 138.20 -14.00 152.20 1 1715 ---- ---- 132.60A 132.60A 133.70 -13.90 147.60 1 1720 ---- ---- 128.10A 128.10A 129.30 -13.70 143.00 4 1725 ---- ---- 123.70A 123.70A 124.90 -13.60 138.50 2 1730 ---- ---- 119.40A 119.40A 120.50 -13.50 134.00 1735 ---- ---- 115.10A 115.10A 116.20 -13.40 129.60 2 1740 ---- ---- 110.90A 110.90A 111.90 -13.30 125.20 4 1745 ---- ---- 106.70A 106.70A 107.70 -13.10 120.80 1 1750 105.10 105.10 102.60A 103.50A 103.60 -12.90 1 116.50 294 1755 ---- ---- 98.60A 98.60A 99.50 -12.80 112.30 1760 ---- ---- 94.60A 94.60A 95.50 -12.60 1 108.10 1 1765 ---- ---- 90.70A 90.70A 91.50 -12.50 104.00 1770 ---- ---- 86.90A 86.90A 87.70 -12.30 100.00 2 1775 ---- ---- 83.20A 83.20A 83.90 -12.10 96.00 331 1780 ---- ---- 79.50A 79.50A 80.20 -11.90 1 92.10 1785 ---- ---- 75.90A 75.90A 76.60 -11.70 88.30 9 1790 ---- ---- 72.50A 72.50A 73.00 -11.50 84.50 2 1795 ---- ---- 69.10A 69.10A 69.60 -11.30 80.90 1800 67.00 67.00 65.70A 69.20B 66.30 -11.00 6 77.30 237 1805 ---- ---- 62.50A 62.50A 63.00 -10.80 73.80 1810 60.70 60.70 59.40A 62.70B 59.90 -10.50 10 70.40 2 4 1815 57.50 57.60 56.40A 56.90A 56.90 -10.20 6 67.10 2 1820 ---- ---- 53.50A 53.50A 53.90 -10.00 63.90 4 1825 ---- ---- 50.70A 50.70A 51.10 -9.70 60.80 119 1830 ---- ---- 48.00A 48.00A 48.30 -9.40 57.70 25 1835 ---- ---- 45.40A 45.40A 45.70 -9.10 32 54.80 24 65 1840 ---- ---- 42.90A 42.90A 43.20 -8.80 52.00 143 1845 45.00 45.00 40.50A 40.50A 40.70 -8.60 2 49.30 14 1850 40.80 40.80 38.20A 41.60B 38.40 -8.30 151 46.70 1913 1855 37.40 37.40 36.00A 36.20A 36.20 -8.00 1 44.20 4 20 1860 38.10 38.10 33.90A 36.00B 34.00 -7.80 503 41.80 20 235 1865 ---- ---- 31.90A 31.90A 32.00 -7.40 32 39.40 24 47 1870 34.30 36.60B 29.90A 36.60B 30.10 -7.10 1 37.20 122 1875 ---- ---- 28.10A 28.10A 28.20 -6.90 26 35.10 16 277 1880 ---- ---- 26.40A 26.40A 26.50 -6.60 33.10 39 1885 ---- ---- 24.80A 24.80A 24.90 -6.30 31.20 69 1890 ---- ---- 23.20A 23.20A 23.30 -6.00 29.30 132 1895 ---- ---- 21.80A 21.80A 21.80 -5.80 27.60 93 1900 22.70 22.70 20.40A 21.60B 20.40 -5.50 54 25.90 53 1552 1905 ---- ---- 19.10A 19.10A 19.10 -5.30 24.40 29 1910 20.40 20.40 17.90A 21.40B 17.90 -5.00 26 22.90 93 1915 ---- ---- 16.80A 16.80A 16.70 -4.80 21.50 13 1920 ---- ---- 15.70A 15.70A 15.70 -4.50 20.20 2 346 1925 15.00 15.00 14.70 15.50B 14.60 -4.40 17 19.00 12 1018 1930 ---- ---- 13.70A 13.70A 13.70 -4.10 17.80 94 1935 ---- ---- 12.90A 12.90A 12.80 -3.90 16.70 31 1940 12.00 12.00 12.00 12.70B 11.90 -3.80 11 15.70 2 73 1945 ---- ---- 11.20A 11.20A 11.10 -3.60 14.70 1 312 1950 12.50 13.20B 10.40 11.10B 10.40 -3.40 309 13.80 25 1828 1955 10.50 10.50 9.80A 10.30B 9.70 -3.20 20 12.90 54 1960 11.20 11.20 9.20A 9.20A 9.10 -3.00 21 12.10 2 102 1965 9.90 9.90 8.60A 9.50B 8.40 -2.90 206 11.30 10 67 1970 9.10 9.40 8.00A 8.00A 7.90 -2.70 73 10.60 1 115 1975 7.60 7.60 7.50A 7.50A 7.40 -2.50 18 9.90 2109 1980 ---- ---- 7.00A 7.00A 6.90 -2.40 2 9.30 4 206 1985 7.60 7.60 6.50A 6.80 6.40 -2.30 7 8.70 3 23 1990 7.00 7.00 6.10A 6.30 6.00 -2.20 11 8.20 1 4381 1995 ---- ---- 5.70A 5.70A 5.60 -2.10 7.70 292 2000 6.50 6.70B 5.40 5.50 5.20 -2.00 13 7.20 2 1728 2005 5.70 5.70 5.00A 5.20 4.90 -1.80 24 6.70 10 2010 5.30 5.30 4.70A 5.70B 4.60 -1.70 1 6.30 2 28 2015 5.00 5.00 4.40A 5.40B 4.30 -1.60 1 5.90 3 178 2020 ---- ---- 4.10A 4.10A 4.00 -1.60 1 5.60 2 109 2025 3.90 4.00 3.90 4.00B 3.80 -1.40 38 5.20 3 771 2030 4.10 4.10 3.60A 4.40B 3.60 -1.30 1 4.90 1 76 2035 ---- ---- 3.40A 3.40A 3.30 -1.30 42 4.60 3 59 2040 ---- ---- 3.20A 3.20A 3.10 -1.20 4.30 4 54 2045 3.40 3.40 3.00A 3.60B 2.90 -1.10 2 4.00 2 142 2050 2.90 2.90 2.80A 2.90 2.80 -1.00 10 3.80 7 3917 2055 ---- ---- 2.70A 2.70A 2.60 -.90 1 3.50 1 15 2060 3.00 3.00 2.50 2.50 2.40 -.90 7 3.30 3028 2065 2.60 2.60 2.40A 2.40A 2.30 -.80 37 3.10 2 23 2070 2.40 2.60 2.20 2.20A 2.10 -.80 11 2.90 5 70 2075 2.20 2.30 2.00 2.10B 2.00 -.70 28 2.70 7 920 2080 2.20 2.20 2.00A 2.00A 1.90 -.70 1 2.60 77 2085 2.00 2.00 1.90A 1.90A 1.80 -.60 16 2.40 57 2090 1.80 1.80 1.80 1.80 1.60 -.70 2 2.30 1 48 2095 1.90 1.90 1.70 1.70 1.50 -.60 2 2.10 1 35 2100 1.80 1.80 1.50 1.70 1.40 -.60 121 2.00 8 1326 2105 ---- ---- 1.50A 1.50A 1.40 -.50 1.90 14 2110 1.60 1.60 1.40A 1.40A 1.30 -.50 2 1.80 2 52 2115 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 3 78 2120 ---- ---- 1.30A 1.30A 1.10 -.50 1 1.60 98 2125 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1 167 2130 ---- ---- 1.10A 1.10A 1.00 -.40 93 1.40 1 324 2135 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 17 2140 ---- ---- 1.00A 1.00A .90 -.40 1.30 2 210 2145 .90 .90 .90 1.00B .90 -.30 2 1.20 51 2150 1.10 1.10 .90 .90 .80 -.40 60 1.20 2 620 2155 ---- ---- .90A .90A .80 -.30 1.10 25 43 2160 ---- ---- .80A .80A .80 -.30 6 1.10 4 86 2165 ---- ---- .80A .80A .70 -.30 1.00 1 12 2170 ---- ---- .80A .80A .70 -.30 1.00 1 156 2175 ---- ---- .70A .70A .70 -.20 1 .90 1 94 2180 ---- ---- .70A .70A .60 -.30 .90 40 2185 ---- ---- .70A .70A .60 -.20 .80 3 2190 .70 .70 .60A .60A .60 -.20 8 .80 6 454 2195 ---- ---- .60A .60A .60 -.10 1 .70 1 26 2200 .50 .50 .50 .50 .50 -.20 15 .70 9 192 2205 ---- ---- .60A .60A .50 -.20 .70 5 2210 ---- ---- .50A .50A .50 -.10 6 .60 35 2215 ---- ---- .50A .50A .50 -.10 .60 4 2220 ---- ---- .50A .50A .50 -.10 .60 1 128 2225 ---- ---- ---- ---- .40 -.10 .50 10 249 2230 ---- ---- ---- ---- .40 -.10 .50 2 145 2235 ---- ---- ---- ---- .40 -.10 .50 36 2240 ---- ---- .40A .40A .40 -.10 .50 74 2245 ---- ---- .40A .40A .40 -.10 .50 8 2250 ---- ---- ---- ---- .40 UNCH 3 .40 1 238 2255 ---- ---- ---- ---- .30 -.10 .40 31 2260 ---- ---- ---- ---- .30 -.10 .40 1 87 2265 ---- ---- ---- ---- .30 -.10 .40 41 129 2270 ---- ---- ---- ---- .30 -.10 .40 10 2275 ---- ---- ---- ---- .30 -.10 .40 122 2280 ---- ---- ---- ---- .30 -.10 1 .40 6 137 2290 .30 .30 .30 .30 .30 UNCH 3 .30 1 57 2300 ---- ---- ---- ---- .30 UNCH 1 .30 1 380 2310 ---- ---- ---- ---- .30 UNCH .30 6 142 2320 ---- ---- ---- ---- .30 UNCH 2 .30 1 51 2325 ---- ---- ---- ---- .20 -.10 .30 38 2330 .40 .40 .20 .30 .20 -.10 4 .30 1 81 2340 ---- ---- ---- ---- .20 -.10 3 .30 4 39 2350 ---- ---- ---- ---- .20 -.10 .30 1 108 2360 ---- ---- ---- ---- .20 -.10 3 .30 12 2370 ---- ---- ---- ---- .20 -.10 .30 2 181 2375 ---- ---- ---- ---- .20 -.10 .30 1 179 2400 .20 .20 .20 .20 .20 UNCH 6 .20 4 312 2425 ---- ---- ---- ---- .20 UNCH .20 2 183 2450 .20 .20 .20 .20 .20 UNCH 4 .20 382 2475 ---- ---- ---- ---- .20 UNCH .20 41 2500 ---- ---- ---- ---- .20 +.10 .10 242 2525 ---- ---- ---- ---- .20 +.10 .10 206 2550 .20 .20 .20 .20 .20 +.10 2 .10 646 2600 .10 .10 .10 .10 .20 +.10 2 .10 262 2750 ---- ---- ---- ---- .20 +.10 .10 636 OG JUN23 Gold Option CALL 1000 ---- ---- 843.50A 843.50A 843.60 -14.70 858.30 1025 ---- ---- 818.40A 818.40A 818.60 -14.70 833.30 1050 ---- ---- 793.40A 793.40A 793.60 -14.70 808.30 1060 ---- ---- 783.90A 783.90A 783.60 -14.70 798.30 1070 ---- ---- 773.60A 773.60A 773.60 -14.70 788.30 1075 ---- ---- 768.40A 768.40A 768.60 -14.70 783.30 1080 ---- ---- 763.60A 763.60A 763.60 -14.70 778.30 1090 ---- ---- 753.60A 753.60A 753.60 -14.70 768.30 1100 ---- ---- 743.40A 743.40A 743.60 -14.70 758.30 1110 ---- ---- 733.60A 733.60A 733.60 -14.70 748.30 1120 ---- ---- 723.60A 723.60A 723.60 -14.70 738.30 1125 ---- ---- 718.40A 718.40A 718.60 -14.70 733.30 1130 ---- ---- 713.50A 713.50A 713.60 -14.70 728.30 1140 ---- ---- 703.50A 703.50A 703.60 -14.70 718.30 1150 ---- ---- 693.50A 693.50A 693.60 -14.70 708.30 1155 ---- ---- 688.50A 688.50A 688.60 -14.70 703.30 1160 ---- ---- 683.60A 683.60A 683.60 -14.70 698.30 1165 ---- ---- 678.60A 678.60A 678.60 -14.70 693.30 1170 ---- ---- 673.60A 673.60A 673.60 -14.70 688.30 1175 ---- ---- 668.50A 668.50A 668.60 -14.70 683.30 1180 ---- ---- 663.50A 663.50A 663.60 -14.70 678.30 1185 ---- ---- 658.60A 658.60A 658.60 -14.70 673.30 1190 ---- ---- 653.60A 653.60A 653.60 -14.70 668.30 1195 ---- ---- 648.50A 648.50A 648.60 -14.70 663.30 1200 ---- ---- 643.50A 643.50A 643.60 -14.70 50 658.30 1205 ---- ---- 638.50A 638.50A 638.60 -14.70 653.30 1210 ---- ---- 633.60A 633.60A 633.60 -14.70 648.30 1215 ---- ---- 628.90A 628.90A 628.60 -14.70 643.30 1220 ---- ---- 623.60A 623.60A 623.60 -14.70 638.30 1225 ---- ---- 618.50A 618.50A 618.60 -14.70 633.30 1230 ---- ---- 613.60A 613.60A 613.60 -14.70 628.30 1235 ---- ---- 608.60A 608.60A 608.60 -14.70 623.30 1240 ---- ---- 603.60A 603.60A 603.60 -14.70 618.30 1245 ---- ---- 598.60A 598.60A 598.60 -14.70 613.30 1250 ---- ---- 593.60A 593.60A 593.60 -14.70 608.30 1255 ---- ---- 588.60A 588.60A 588.60 -14.70 603.30 1260 ---- ---- 583.60A 583.60A 583.60 -14.70 598.30 1265 ---- ---- 578.60A 578.60A 578.60 -14.70 593.30 1270 ---- ---- 573.60A 573.60A 573.60 -14.70 588.30 1275 ---- ---- 568.70A 568.70A 568.60 -14.70 583.30 1280 ---- ---- 563.50A 563.50A 563.60 -14.70 578.30 1285 ---- ---- 558.50A 558.50A 558.60 -14.70 573.30 1290 ---- ---- 553.60A 553.60A 553.60 -14.70 568.30 1295 ---- ---- 548.60A 548.60A 548.60 -14.70 563.30 1300 ---- ---- 543.60A 543.60A 543.60 -14.70 558.30 1305 ---- ---- 538.60A 538.60A 538.60 -14.70 553.30 1310 ---- ---- 533.60A 533.60A 533.60 -14.70 548.30 1315 ---- ---- 528.80A 528.80A 528.60 -14.70 543.30 1320 ---- ---- 523.60A 523.60A 523.60 -14.70 538.30 1325 ---- ---- 518.60A 518.60A 518.60 -14.70 533.30 1330 ---- ---- 513.60A 513.60A 513.60 -14.70 528.30 1335 ---- ---- 508.60A 508.60A 508.60 -14.70 523.30 1340 ---- ---- 503.60A 503.60A 503.60 -14.70 518.30 1345 ---- ---- 498.60A 498.60A 498.60 -14.70 513.30 1350 ---- ---- 493.60A 493.60A 493.60 -14.70 508.30 1355 ---- ---- 488.80A 488.80A 488.60 -14.70 503.30 1360 ---- ---- 483.60A 483.60A 483.60 -14.70 498.30 1365 ---- ---- 478.60A 478.60A 478.60 -14.70 493.30 1370 ---- ---- 473.80A 473.80A 473.60 -14.70 488.30 1375 ---- ---- 468.60A 468.60A 468.60 -14.70 483.30 1380 ---- ---- 463.60A 463.60A 463.60 -14.70 478.30 1385 ---- ---- 458.60A 458.60A 458.60 -14.70 473.30 1390 ---- ---- 453.60A 453.60A 453.60 -14.70 468.30 1395 ---- ---- 448.80A 448.80A 448.60 -14.70 463.30 1400 ---- ---- 443.50A 443.50A 443.60 -14.70 458.30 227 1405 ---- ---- 438.60A 438.60A 438.60 -14.70 453.30 1410 ---- ---- 433.60A 433.60A 433.60 -14.70 448.30 1415 ---- ---- 428.60A 428.60A 428.60 -14.70 443.30 1420 ---- ---- 423.60A 423.60A 423.60 -14.70 438.30 1425 ---- ---- 418.60A 418.60A 418.60 -14.70 433.30 5 5 1430 ---- ---- 413.60A 413.60A 413.60 -14.70 428.30 1435 ---- ---- 408.80A 408.80A 408.60 -14.70 423.30 1440 ---- ---- 403.80A 403.80A 403.60 -14.70 418.30 1445 ---- ---- 399.00A 399.00A 398.60 -14.70 413.30 1450 ---- ---- 393.50A 393.50A 393.60 -14.70 408.30 1455 ---- ---- 388.80A 388.80A 388.60 -14.70 403.30 1460 ---- ---- 383.60A 383.60A 383.60 -14.70 398.30 1465 ---- ---- 378.60A 378.60A 378.60 -14.70 393.30 1470 ---- ---- 373.60A 373.60A 373.60 -14.70 388.30 1475 ---- ---- 368.60A 368.60A 368.60 -14.70 383.30 1480 ---- ---- 363.80A 363.80A 363.60 -14.70 378.30 1485 ---- ---- 358.60A 358.60A 358.60 -14.70 373.30 200 1490 ---- ---- 353.70A 353.70A 353.60 -14.70 368.30 1495 ---- ---- 348.70A 348.70A 348.60 -14.70 363.30 1500 ---- ---- 343.60A 343.60A 343.60 -14.70 50 358.30 448 1505 ---- ---- 338.70A 338.70A 338.60 -14.70 353.30 1510 ---- ---- 333.70A 333.70A 333.60 -14.70 348.30 1515 ---- ---- 328.60A 328.60A 328.60 -14.70 343.30 1520 ---- ---- 323.70A 323.70A 323.60 -14.70 338.30 1525 ---- ---- 317.10A 317.10A 318.60 -14.70 333.30 1530 ---- ---- 313.70A 313.70A 313.60 -14.70 328.30 1535 ---- ---- 308.70A 308.70A 308.60 -14.70 323.30 1540 ---- ---- 303.70A 303.70A 303.70 -14.60 318.30 1545 ---- ---- 298.80A 298.80A 298.70 -14.60 313.30 1550 ---- ---- 292.30A 292.30A 293.70 -14.70 308.40 51 1555 ---- ---- 289.10A 289.10A 288.80 -14.60 303.40 1560 ---- ---- 283.90A 283.90A 283.80 -14.60 298.40 1565 ---- ---- 279.10A 279.10A 278.90 -14.60 293.50 1570 ---- ---- 274.10A 274.10A 274.00 -14.50 288.50 1 1575 ---- ---- 267.70A 267.70A 269.00 -14.60 283.60 11 1580 ---- ---- 264.50A 264.50A 264.10 -14.60 278.70 1585 ---- ---- 259.40A 259.40A 259.20 -14.60 273.80 2 1590 ---- ---- 254.60A 254.60A 254.40 -14.50 268.90 2 1595 ---- ---- 249.70A 249.70A 249.50 -14.50 264.00 1600 ---- ---- 243.30A 243.30A 244.60 -14.50 259.10 60 1605 ---- ---- 239.90A 239.90A 239.80 -14.40 254.20 6 1610 ---- ---- 235.10A 235.10A 235.00 -14.40 249.40 1615 ---- ---- 230.30A 230.30A 230.10 -14.40 244.50 2 1620 ---- ---- 225.50A 225.50A 225.30 -14.40 239.70 1625 ---- ---- 219.30A 219.30A 220.50 -14.40 234.90 7 1630 ---- ---- 216.00A 216.00A 215.80 -14.30 230.10 1 1635 ---- ---- 211.20A 211.20A 211.00 -14.30 225.30 1640 ---- ---- 206.70A 206.70A 206.30 -14.20 220.50 1 1645 ---- ---- 202.00A 202.00A 201.60 -14.20 215.80 1650 ---- ---- 195.70A 195.70A 196.90 -14.20 211.10 59 1655 ---- ---- 192.60A 192.60A 192.20 -14.20 206.40 1660 ---- ---- 188.10A 188.10A 187.60 -14.10 201.70 55 1665 ---- ---- 183.30A 183.30A 183.00 -14.00 197.00 30 1670 ---- ---- 178.70A 178.70A 178.40 -14.00 192.40 91 1675 ---- ---- 172.70A 172.70A 173.90 -13.90 187.80 314 1680 ---- ---- 168.20A 168.20A 169.30 -13.90 183.20 3 1685 ---- ---- 163.80A 163.80A 164.80 -13.80 178.60 11 1690 ---- ---- 159.30A 159.30A 160.40 -13.70 174.10 9 1695 ---- ---- 154.90A 154.90A 156.00 -13.60 169.60 5 1700 ---- ---- 150.50A 150.50A 151.60 -13.60 165.20 749 1705 ---- ---- 146.30A 146.30A 147.30 -13.40 160.70 3 1710 ---- ---- 142.00A 142.00A 143.00 -13.30 156.30 4 1715 ---- ---- 137.80A 137.80A 138.70 -13.30 152.00 6 1720 ---- ---- 133.60A 133.60A 134.50 -13.20 147.70 9 1725 ---- ---- 129.50A 129.50A 130.40 -13.00 143.40 5 99 1730 ---- ---- 125.40A 125.40A 126.30 -12.90 139.20 6 1735 ---- ---- 121.40A 121.40A 122.20 -12.80 135.00 200 1740 ---- ---- 117.50A 117.50A 118.30 -12.60 130.90 5 1745 ---- ---- 113.60A 113.60A 114.30 -12.50 126.80 22 1750 ---- ---- 109.70A 109.70A 110.50 -12.30 122.80 1055 1755 ---- ---- 106.00A 106.00A 106.70 -12.20 118.90 1760 ---- ---- 102.30A 102.30A 103.00 -12.00 115.00 31 1765 ---- ---- 98.70A 98.70A 99.30 -11.80 111.10 23 1770 ---- ---- 95.10A 95.10A 95.80 -11.50 107.30 3 1775 ---- ---- 91.60A 91.60A 92.30 -11.30 103.60 226 1780 ---- ---- 88.20A 88.20A 88.80 -11.20 100.00 2 1785 ---- ---- 84.90A 84.90A 85.50 -10.90 96.40 1790 ---- ---- 81.60A 81.60A 82.20 -10.70 92.90 11 1795 ---- ---- 78.40A 78.40A 79.00 -10.50 89.50 1 1800 80.70 80.70 75.30A 75.90A 75.90 -10.30 6 86.20 1673 1805 ---- ---- 72.30A 72.30A 72.80 -10.10 82.90 18 1810 ---- ---- 69.30A 69.30A 69.90 -9.80 79.70 46 1815 ---- ---- 66.50A 66.50A 67.00 -9.60 76.60 21 1820 ---- ---- 63.70A 63.70A 64.20 -9.40 73.60 60 1825 ---- ---- 61.00A 61.00A 61.50 -9.20 70.70 242 1830 ---- ---- 58.30A 58.30A 58.90 -8.90 67.80 1 58 1835 ---- ---- 55.80A 55.80A 56.30 -8.70 65.00 2 1 1840 ---- ---- 53.40A 53.40A 53.90 -8.50 1 62.40 5 93 1845 55.00 58.90B 51.00A 51.00A 51.50 -8.20 3 59.70 1 136 1850 53.00 53.00 48.80A 54.60B 49.20 -8.00 2089 57.20 150 3366 1855 53.00 53.90B 46.60A 52.20B 47.00 -7.80 2 54.80 10 1860 ---- ---- 44.50A 44.50A 44.80 -7.60 52.40 811 1717 1865 ---- ---- 42.50A 42.50A 42.80 -7.30 50.10 113 1870 43.70 43.70 40.50A 40.50A 40.80 -7.10 2 47.90 403 568 1875 ---- ---- 38.60A 38.60A 38.90 -6.90 1 45.80 14 494 1880 ---- ---- 36.80A 36.80A 37.10 -6.60 39 43.70 12 676 1885 ---- ---- 35.10A 35.10A 35.30 -6.50 41.80 90 1890 ---- ---- 33.40A 33.40A 33.60 -6.30 39.90 6 46 1895 ---- ---- 31.90A 31.90A 32.00 -6.00 10 38.00 39 54 1900 33.40 33.40 30.40A 34.50B 30.50 -5.80 204 36.30 1087 3337 1905 ---- ---- 28.90A 28.90A 29.00 -5.60 34.60 64 1910 30.90 30.90 27.60A 27.60A 27.60 -5.40 15 33.00 119 1915 ---- ---- 26.30A 26.30A 26.30 -5.20 31.50 84 1920 27.40 27.40 25.00A 25.00A 25.10 -4.90 23 30.00 14 111 1925 ---- ---- 23.80A 23.80A 23.80 -4.80 28.60 1 517 1930 ---- ---- 22.70A 22.70A 22.70 -4.60 27.30 139 1935 24.20 25.40B 21.60A 25.40B 21.60 -4.40 11 26.00 48 1940 23.10 24.20B 20.50A 23.50B 20.60 -4.20 17 24.80 5 234 1945 ---- ---- 19.50A 19.50A 19.60 -4.00 23.60 42 1950 18.80 19.40 18.60A 19.40 18.60 -3.90 21 22.50 32 9198 1955 18.60 18.60 17.70A 18.50A 17.70 -3.70 4 21.40 13 128 1960 ---- ---- 16.80A 16.80A 16.80 -3.60 20.40 3 55 1965 ---- ---- 16.00A 16.00A 16.00 -3.50 19.50 129 1970 17.20 18.00B 15.30A 17.60B 15.20 -3.40 16 18.60 485 1975 15.90 16.00 14.50A 14.60A 14.50 -3.20 9 17.70 5 765 1980 ---- ---- 13.80A 13.80A 13.70 -3.20 16.90 3 81 1985 ---- ---- 13.10A 13.10A 13.10 -3.00 1 16.10 20 21 1990 14.10 14.40 12.50A 12.50A 12.40 -2.90 16 15.30 20 41 1995 ---- ---- 11.90A 11.90A 11.80 -2.80 14.60 28 58 2000 12.80 12.80 11.30 11.70B 11.20 -2.70 368 13.90 29 11265 2005 ---- ---- 10.80A 10.80A 10.70 -2.60 10 13.30 133 2010 11.90 11.90 10.30A 10.30A 10.20 -2.40 5 12.60 240 2015 ---- ---- 9.80A 9.80A 9.70 -2.40 12.10 124 2020 ---- ---- 9.30A 9.30A 9.20 -2.30 11.50 1 706 2025 10.00 10.00 8.90A 10.20B 8.80 -2.20 30 11.00 2 1076 2030 ---- ---- 8.50A 8.50A 8.30 -2.20 10.50 86 2035 ---- ---- 8.10A 8.10A 7.90 -2.10 10.00 1 11 2040 7.60 7.60 7.60 7.90B 7.60 -1.90 9 9.50 17 40 2045 ---- ---- 7.30A 7.30A 7.20 -1.90 9.10 22 2050 7.00 7.20 7.00 7.00A 6.90 -1.80 8 8.70 64 5432 2055 ---- ---- 6.60A 6.60A 6.60 -1.70 8.30 2 55 2060 ---- ---- 6.30A 6.30A 6.30 -1.60 7.90 3017 2065 ---- ---- 6.00A 6.00A 6.00 -1.50 1 7.50 1 19 2070 ---- ---- 5.80A 5.80A 5.70 -1.50 7.20 154 2075 ---- ---- 5.50A 5.50A 5.40 -1.40 46 6.80 1 1163 2080 ---- ---- 5.30A 5.30A 5.20 -1.30 6.50 231 2085 ---- ---- 5.00A 5.00A 5.00 -1.20 6.20 1 102 2090 ---- ---- 4.80A 4.80A 4.70 -1.20 5.90 27 2095 ---- ---- 4.60A 4.60A 4.50 -1.20 1 5.70 109 2100 5.00 5.00 4.30 4.50 4.30 -1.10 69 5.40 36 2422 2105 4.40 4.40 4.20A 4.40 4.10 -1.10 6 5.20 15 56 2110 ---- ---- 4.00A 4.00A 3.90 -1.00 1 4.90 1 24 2115 ---- ---- 3.80A 3.80A 3.80 -.90 1 4.70 10 71 2120 ---- ---- 3.60A 3.60A 3.60 -.90 3 4.50 9 41 2125 3.50 3.50 3.50 3.50 3.40 -.90 7 4.30 26 845 2130 ---- ---- 3.30A 3.30A 3.30 -.80 4.10 3 73 2135 3.30 3.30 3.20A 3.30 3.10 -.80 2 3.90 1 151 2140 ---- ---- 3.10A 3.10A 3.00 -.70 2 3.70 239 2145 3.20 3.20 2.90A 3.30B 2.90 -.70 11 3.60 15 137 2150 ---- ---- 2.80A 2.80A 2.70 -.70 50 3.40 51 3136 2155 ---- ---- 2.70A 2.70A 2.60 -.70 1 3.30 6 44 2160 ---- ---- 2.60A 2.60A 2.50 -.60 3 3.10 164 2165 ---- ---- 2.50A 2.50A 2.40 -.60 3.00 3 114 2170 2.30 2.40 2.30 2.40 2.30 -.60 6 2.90 10 124 2175 2.20 2.20 2.20 2.50B 2.20 -.50 3 2.70 26 302 2180 2.50 2.50 2.20A 2.20A 2.10 -.50 30 2.60 2 39 2185 ---- ---- 2.10A 2.10A 2.00 -.50 2.50 28 70 2190 ---- ---- 2.00A 2.00A 1.90 -.50 7 2.40 18 104 2195 ---- ---- 1.90A 1.90A 1.80 -.50 2.30 43 2200 ---- ---- 1.80A 1.80A 1.70 -.50 10 2.20 32 5312 2205 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 2 17 2210 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 23 2215 ---- ---- 1.60A 1.60A 1.50 -.50 1 2.00 19 135 2220 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 1 29 2225 ---- ---- 1.50A 1.50A 1.40 -.40 4 1.80 3 291 2230 ---- ---- 1.50A 1.50A 1.30 -.40 1.70 97 2235 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 19 2240 ---- ---- 1.40A 1.40A 1.20 -.40 1.60 46 2245 ---- ---- 1.30A 1.30A 1.20 -.30 433 1.50 1919 2250 1.30 1.30 1.20 1.20 1.10 -.40 6 1.50 12 1948 2255 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 25 2260 ---- ---- 1.20A 1.20A 1.00 -.40 1.40 33 2265 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 4 2270 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 39 2275 ---- ---- 1.00A 1.00A .90 -.30 1.20 162 2280 ---- ---- 1.00A 1.00A .90 -.30 1.20 22 2285 ---- ---- 1.00A 1.00A .90 -.30 1.20 2 28 2290 ---- ---- 1.00A 1.00A .80 -.30 1.10 8 2295 ---- ---- .90A .90A .80 -.30 1.10 41 2300 .90 .90 .90 .90 .80 -.30 2 1.10 3 5308 2305 ---- ---- .90A .90A .70 -.30 1.00 2 2310 ---- ---- .80A .80A .70 -.30 1.00 12 25 2315 ---- ---- .80A .80A .70 -.30 1.00 3 17 2320 ---- ---- .80A .80A .70 -.20 .90 3 7 2325 .70 .70 .70 .70 .60 -.30 51 .90 22 85 2330 .80 .80 .80 .80 .60 -.30 1 .90 3 2335 ---- ---- .70A .70A .60 -.20 .80 186 2340 ---- ---- .70A .70A .60 -.20 .80 4 2350 ---- ---- .60A .60A .50 -.30 1 .80 25 266 2360 ---- ---- .60A .60A .50 -.20 .70 30 2370 ---- ---- .60A .60A .50 -.20 .70 20 2375 ---- ---- .60A .60A .50 -.20 .70 34 116 2380 ---- ---- .60A .60A .50 -.20 .70 64 2390 .40 .40 .40 .40 .40 -.20 30 .60 3 1 2400 ---- ---- .50A .50A .40 -.20 .60 30 1026 2410 ---- ---- .50A .50A .40 -.20 .60 81 2420 ---- ---- ---- ---- .40 -.10 .50 40 2425 ---- ---- ---- ---- .30 -.20 .50 97 2430 ---- ---- ---- ---- .30 -.20 .50 30 33 2440 ---- ---- ---- ---- .30 -.20 .50 40 101 2450 .30 .30 .30 .30 .30 -.20 40 .50 2 248 2475 ---- ---- ---- ---- .30 -.10 .40 6 303 2500 .30 .30 .30 .30 .20 -.20 2 .40 1440 2525 ---- ---- ---- ---- .20 -.10 .30 139 2550 ---- ---- ---- ---- .20 -.10 .30 108 2575 ---- ---- ---- ---- .20 -.10 .30 206 2600 ---- ---- ---- ---- .10 -.20 .30 1419 2625 ---- ---- ---- ---- .10 -.10 .20 338 2700 ---- ---- ---- ---- .10 -.10 50 .20 900 2850 .20 .20 .20 .20 .10 UNCH 2 .10 128 2900 ---- ---- ---- ---- .10 UNCH .10 50 3000 ---- ---- ---- ---- .10 UNCH 1 .10 13 1980 850 ---- ---- 993.40A 993.40A 993.60 -14.70 1008.30 875 ---- ---- 968.40A 968.40A 968.60 -14.70 983.30 900 ---- ---- 943.40A 943.40A 943.60 -14.70 958.30 925 ---- ---- 918.40A 918.40A 918.60 -14.70 933.30 950 ---- ---- 893.40A 893.40A 893.60 -14.70 908.30 975 ---- ---- 868.50A 868.50A 868.60 -14.70 883.30 OG JLY23 Gold Option CALL 1200 ---- ---- 661.50A 661.50A 661.30 -14.70 676.00 1225 ---- ---- 637.00A 637.00A 636.30 -14.70 651.00 1250 ---- ---- 611.30A 611.30A 611.30 -14.70 626.00 1275 ---- ---- 586.70A 586.70A 586.30 -14.70 601.00 1300 ---- ---- 561.40A 561.40A 561.30 -14.70 576.00 1325 ---- ---- 537.00A 537.00A 536.30 -14.70 551.00 1350 ---- ---- 511.30A 511.30A 511.30 -14.70 526.00 1375 ---- ---- 486.90A 486.90A 486.30 -14.70 501.00 1390 ---- ---- 471.60A 471.60A 471.30 -14.70 486.00 1400 ---- ---- 461.10A 461.10A 461.30 -14.70 476.00 1410 ---- ---- 451.70A 451.70A 451.30 -14.70 466.00 1420 ---- ---- 441.60A 441.60A 441.30 -14.70 456.00 1425 ---- ---- 436.60A 436.60A 436.30 -14.70 451.00 1430 ---- ---- 432.10A 432.10A 431.30 -14.70 446.00 2 1440 ---- ---- 421.60A 421.60A 421.30 -14.70 436.00 1450 ---- ---- 411.50A 411.50A 411.30 -14.70 426.00 56 56 1460 ---- ---- 401.60A 401.60A 401.30 -14.70 416.00 1470 ---- ---- 391.60A 391.60A 391.30 -14.70 406.00 1475 ---- ---- 386.60A 386.60A 386.30 -14.70 401.00 1480 ---- ---- 381.50A 381.50A 381.30 -14.70 396.00 1490 ---- ---- 371.60A 371.60A 371.30 -14.70 386.00 1495 ---- ---- 366.30A 366.30A 366.30 -14.70 381.00 1500 ---- ---- 361.00A 361.00A 361.30 -14.70 376.00 1505 ---- ---- 356.60A 356.60A 356.30 -14.70 371.00 1510 ---- ---- 351.60A 351.60A 351.30 -14.70 366.00 1515 ---- ---- 346.70A 346.70A 346.30 -14.70 361.00 1520 ---- ---- 341.60A 341.60A 341.30 -14.70 356.00 1525 ---- ---- 334.90A 334.90A 336.40 -14.60 351.00 1530 ---- ---- 331.70A 331.70A 331.40 -14.60 346.00 1535 ---- ---- 326.40A 326.40A 326.40 -14.70 341.10 1540 ---- ---- 321.80A 321.80A 321.50 -14.60 336.10 1545 ---- ---- 317.00A 317.00A 316.50 -14.70 331.20 1550 ---- ---- 310.30A 310.30A 311.60 -14.60 326.20 1555 ---- ---- 307.10A 307.10A 306.70 -14.60 321.30 1560 ---- ---- 302.20A 302.20A 301.80 -14.60 316.40 1565 ---- ---- 298.00A 298.00A 296.90 -14.50 311.40 1 1570 ---- ---- 292.40A 292.40A 292.00 -14.50 306.50 1575 ---- ---- 285.90A 285.90A 287.10 -14.50 301.60 1580 ---- ---- 282.70A 282.70A 282.30 -14.50 296.80 1585 ---- ---- 277.60A 277.60A 277.40 -14.50 291.90 1590 ---- ---- 273.00A 273.00A 272.60 -14.40 287.00 1595 ---- ---- 268.20A 268.20A 267.80 -14.40 282.20 1600 ---- ---- 261.80A 261.80A 263.00 -14.40 277.40 5 20 1605 ---- ---- 258.60A 258.60A 258.20 -14.30 272.50 1610 ---- ---- 253.80A 253.80A 253.40 -14.30 267.70 1615 ---- ---- 249.10A 249.10A 248.70 -14.30 263.00 1620 ---- ---- 244.40A 244.40A 243.90 -14.30 258.20 1625 ---- ---- 238.10A 238.10A 239.20 -14.20 253.40 2 1630 ---- ---- 235.10A 235.10A 234.50 -14.20 248.70 1635 ---- ---- 230.30A 230.30A 229.90 -14.10 244.00 1640 ---- ---- 226.20A 226.20A 225.20 -14.10 239.30 1645 ---- ---- 221.00A 221.00A 220.60 -14.00 234.60 1650 ---- ---- 214.90A 214.90A 216.00 -13.90 229.90 2 1655 ---- ---- 212.50A 212.50A 211.40 -13.90 225.30 1660 ---- ---- 207.80A 207.80A 206.80 -13.90 220.70 1665 ---- ---- 201.20A 201.20A 202.30 -13.80 216.10 1670 ---- ---- 196.70A 196.70A 197.80 -13.70 211.50 1 1675 ---- ---- 192.20A 192.20A 193.30 -13.70 207.00 1680 ---- ---- 187.80A 187.80A 188.90 -13.60 202.50 30 1685 ---- ---- 183.40A 183.40A 184.40 -13.60 198.00 1 1690 ---- ---- 179.00A 179.00A 180.10 -13.50 193.60 1695 ---- ---- 174.70A 174.70A 175.70 -13.50 189.20 1700 ---- ---- 170.40A 170.40A 171.40 -13.40 184.80 9 1705 ---- ---- 166.20A 166.20A 167.10 -13.30 180.40 1710 ---- ---- 162.00A 162.00A 162.90 -13.20 176.10 1715 ---- ---- 157.80A 157.80A 158.70 -13.10 171.80 1720 ---- ---- 153.70A 153.70A 154.60 -13.00 167.60 1725 ---- ---- 149.60A 149.60A 150.50 -12.90 163.40 1730 ---- ---- 145.60A 145.60A 146.40 -12.80 159.20 1735 ---- ---- 141.60A 141.60A 142.40 -12.70 155.10 1 1740 ---- ---- 137.60A 137.60A 138.50 -12.50 151.00 1745 ---- ---- 133.80A 133.80A 134.60 -12.30 146.90 1750 ---- ---- 129.90A 129.90A 130.70 -12.30 143.00 254 1755 ---- ---- 126.20A 126.20A 126.90 -12.10 139.00 1760 ---- ---- 122.50A 122.50A 123.20 -11.90 135.10 1765 ---- ---- 118.80A 118.80A 119.50 -11.80 131.30 22 1770 ---- ---- 115.20A 115.20A 115.90 -11.60 127.50 1 1775 ---- ---- 111.70A 111.70A 112.40 -11.40 1 123.80 30 1780 ---- ---- 108.20A 108.20A 108.90 -11.20 120.10 1 1785 ---- ---- 104.80A 104.80A 105.50 -11.00 116.50 19 1790 ---- ---- 101.50A 101.50A 102.10 -10.90 113.00 2 1795 ---- ---- 98.20A 98.20A 98.80 -10.70 109.50 1800 ---- ---- 95.00A 95.00A 95.60 -10.50 104 106.10 166 1805 ---- ---- 91.90A 91.90A 92.50 -10.30 102.80 2 1810 ---- ---- 88.80A 88.80A 89.40 -10.10 10 99.50 95 111 1815 ---- ---- 85.80A 85.80A 86.40 -9.90 96.30 12 1820 ---- ---- 82.90A 82.90A 83.40 -9.70 93.10 3 1825 ---- ---- 80.00A 80.00A 80.60 -9.40 1 90.00 2 1830 ---- ---- 77.30A 77.30A 77.80 -9.20 87.00 1 1835 ---- ---- 74.60A 74.60A 75.10 -9.00 84.10 1 1840 ---- ---- 71.70A 71.70A 72.40 -8.80 81.20 14 1845 ---- ---- 69.10A 69.10A 69.80 -8.60 78.40 1850 68.60 69.50 66.60A 69.00 67.30 -8.40 6 75.70 56 541 1855 ---- ---- 64.30A 64.30A 64.90 -8.20 73.10 1 5 1860 ---- ---- 61.90A 61.90A 62.60 -7.90 70.50 66 1865 ---- ---- 59.60A 59.60A 60.30 -7.70 2 68.00 115 1870 ---- ---- 57.40A 57.40A 58.00 -7.50 104 65.50 2 2 1875 ---- ---- 55.30A 55.30A 55.90 -7.30 63.20 2 1880 ---- ---- 53.20A 53.20A 53.80 -7.10 60.90 100 188 1885 ---- ---- 51.30A 51.30A 51.80 -6.90 58.70 6 1890 ---- ---- 49.30A 49.30A 49.90 -6.70 56.60 203 1895 49.60 49.60 47.50A 49.30A 48.00 -6.50 3 54.50 1900 46.70 46.70 45.70A 47.80B 46.10 -6.40 51 52.50 54 953 1905 ---- ---- 43.90A 43.90A 44.40 -6.20 50.60 37 1910 ---- ---- 42.20A 42.20A 42.70 -6.00 10 48.70 90 77 1915 ---- ---- 40.60A 40.60A 41.00 -5.90 46.90 2 1920 ---- ---- 39.10A 39.10A 39.40 -5.70 45.10 20 1925 ---- ---- 37.60A 37.60A 37.90 -5.50 43.40 7 257 1930 ---- ---- 36.20A 36.20A 36.40 -5.40 41.80 13 1935 ---- ---- 34.80A 34.80A 35.00 -5.20 40.20 12 1940 ---- ---- 33.50A 33.50A 33.70 -5.00 1 38.70 41 1945 ---- ---- 32.20A 32.20A 32.40 -4.80 37.20 10 1950 ---- ---- 30.90A 30.90A 31.10 -4.70 250 35.80 354 1663 1955 ---- ---- 29.80A 29.80A 29.90 -4.50 34.40 1 1960 ---- ---- 28.60A 28.60A 28.80 -4.30 33.10 1965 ---- ---- 27.50A 27.50A 27.70 -4.10 31.80 12 1970 ---- ---- 26.50A 26.50A 26.60 -4.00 30.60 37 1975 26.90 26.90 25.50A 27.00B 25.60 -3.90 7 29.50 233 1980 26.20 26.20 24.50A 27.20B 24.60 -3.80 4 28.40 31 1985 ---- ---- 23.60A 23.60A 23.60 -3.70 27.30 27 1990 ---- ---- 22.70A 22.70A 22.70 -3.60 26.30 6 1995 ---- ---- 21.80A 21.80A 21.80 -3.50 25.30 71 2000 21.20 21.20 21.00A 21.10A 21.00 -3.30 1 24.30 3 1087 2005 ---- ---- 20.20A 20.20A 20.20 -3.20 23.40 10 2010 ---- ---- 19.40A 19.40A 19.40 -3.10 22.50 231 2015 ---- ---- 18.70A 18.70A 18.70 -3.00 21.70 551 2020 ---- ---- 18.00A 18.00A 18.00 -2.90 20.90 4 2025 ---- ---- 17.30A 17.30A 17.30 -2.80 20.10 9 2030 ---- ---- 16.60A 16.60A 16.60 -2.70 19.30 90 2035 17.40 17.40 16.00A 16.00A 16.00 -2.60 14 18.60 7 2040 ---- ---- 15.40A 15.40A 15.40 -2.50 17.90 2 9 2045 14.90 14.90 14.80A 15.30B 14.80 -2.50 2 17.30 6 10 2050 14.60 14.60 14.30A 14.30A 14.30 -2.30 4 16.60 89 2055 ---- ---- 13.70A 13.70A 13.70 -2.30 16.00 19 2060 13.30 13.30 13.20A 13.60B 13.20 -2.20 2 15.40 132 2065 12.80 12.80 12.80 13.10B 12.70 -2.10 2 14.80 8 19 2070 ---- ---- 12.30A 12.30A 12.30 -2.00 14.30 14 2075 12.20 12.20 11.80A 12.20 11.80 -2.00 82 13.80 69 682 2080 ---- ---- 11.40A 11.40A 11.40 -1.90 13.30 3 884 2085 ---- ---- 11.00A 11.00A 11.00 -1.80 12.80 7 2090 ---- ---- 10.60A 10.60A 10.60 -1.70 12.30 1 2095 ---- ---- 10.20A 10.20A 10.20 -1.70 11.90 10 11 2100 10.90 10.90 9.90A 9.90A 9.80 -1.70 13 11.50 30 778 2105 ---- ---- 9.50A 9.50A 9.50 -1.60 11.10 1 4 2110 ---- ---- 9.20A 9.20A 9.10 -1.60 1 10.70 16 2115 ---- ---- 8.90A 8.90A 8.80 -1.50 10.30 6 6 2120 ---- ---- 8.50A 8.50A 8.50 -1.50 10.00 2 2 2125 ---- ---- 8.20A 8.20A 8.20 -1.40 9.60 31 2130 7.90 8.00 7.90 8.00 7.90 -1.40 3 9.30 1 2135 ---- ---- 7.70A 7.70A 7.60 -1.40 9.00 2140 ---- ---- 7.40A 7.40A 7.40 -1.30 1 8.70 92 2145 ---- ---- 7.20A 7.20A 7.10 -1.30 8.40 2 2150 7.60 7.60 6.90 6.90A 6.90 -1.20 8 8.10 14 1990 2155 ---- ---- 6.70A 6.70A 6.60 -1.20 7.80 2 2160 ---- ---- 6.40A 6.40A 6.40 -1.10 7.50 6 2165 ---- ---- 6.20A 6.20A 6.20 -1.10 7.30 1 2170 6.10 6.10 6.00A 6.00A 6.00 -1.00 1 7.00 1 2175 ---- ---- 5.80A 5.80A 5.80 -1.00 96 6.80 109 586 2180 ---- ---- 5.60A 5.60A 5.60 -1.00 6.60 2185 ---- ---- 5.40A 5.40A 5.40 -1.00 6.40 1 2190 ---- ---- 5.20A 5.20A 5.20 -.90 6.10 2195 ---- ---- 5.10A 5.10A 5.00 -.90 5.90 26 2200 ---- ---- 4.90A 4.90A 4.80 -.90 6 5.70 4 414 2205 ---- ---- 4.70A 4.70A 4.70 -.80 5.50 3 7 2210 ---- ---- 4.60A 4.60A 4.50 -.90 5.40 11 2215 ---- ---- 4.40A 4.40A 4.40 -.80 5.20 1 11 2220 ---- ---- 4.30A 4.30A 4.20 -.80 5.00 56 2225 ---- ---- 4.10A 4.10A 4.10 -.70 5 4.80 43 2230 ---- ---- 4.00A 4.00A 3.90 -.80 4.70 29 2235 ---- ---- 3.90A 3.90A 3.80 -.70 4.50 2240 ---- ---- 3.80A 3.80A 3.60 -.80 1 4.40 1 12 2245 ---- ---- 3.60A 3.60A 3.50 -.70 4.20 2250 ---- ---- 3.50A 3.50A 3.40 -.70 2 4.10 6 981 2255 ---- ---- 3.40A 3.40A 3.30 -.70 4.00 2260 ---- ---- 3.30A 3.30A 3.20 -.70 3.90 2 27 2265 ---- ---- 3.20A 3.20A 3.10 -.60 3.70 1 2270 ---- ---- 3.10A 3.10A 3.00 -.60 3.60 6 2275 ---- ---- 3.00A 3.00A 2.90 -.60 1 3.50 82 2280 ---- ---- 2.90A 2.90A 2.80 -.60 3.40 11 2290 ---- ---- 2.70A 2.70A 2.70 -.50 3.20 1 2300 2.70 2.80 2.60A 2.60A 2.50 -.50 8 3.00 93 4431 2310 ---- ---- 2.40A 2.40A 2.40 -.40 2.80 3 2320 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 60 2325 ---- ---- 2.20A 2.20A 2.20 -.40 2.60 60 2330 ---- ---- 2.10A 2.10A 2.10 -.40 2.50 42 2340 2.10 2.10 2.00A 2.00A 2.00 -.30 5 2.30 8 2350 1.90 1.90 1.90 1.90 1.90 -.30 20 2.20 15 93 2360 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 32 2370 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 48 2375 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 63 2380 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 47 71 2400 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 364 2425 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 37 2450 ---- ---- 1.10A 1.10A 1.10 -.10 112 1.20 108 163 2475 ---- ---- 1.00A 1.00A .90 -.20 1.10 24 2500 1.00 1.00 .90A .90A .80 -.20 18 1.00 121 855 2525 ---- ---- .80A .80A .70 -.20 .90 25 28 2550 ---- ---- ---- ---- .60 -.20 .80 88 2575 .70 .70 .50 .50 .60 -.20 44 .80 30 121 2700 ---- ---- ---- ---- .40 -.10 42 .50 205 322 3000 ---- ---- ---- ---- .30 UNCH 2 .30 140 OG AUG23 Gold Option CALL 1200 ---- ---- 661.30A 661.30A 661.30 -14.70 676.00 1225 ---- ---- 636.80A 636.80A 636.30 -14.70 651.00 1250 ---- ---- 611.20A 611.20A 611.30 -14.70 626.00 1275 ---- ---- 587.00A 587.00A 586.30 -14.70 601.00 1300 ---- ---- 561.20A 561.20A 561.30 -14.70 576.00 1325 ---- ---- 536.60A 536.60A 536.30 -14.70 551.00 1350 ---- ---- 511.10A 511.10A 511.30 -14.70 526.00 1375 ---- ---- 486.90A 486.90A 486.30 -14.70 501.00 1390 ---- ---- 471.70A 471.70A 471.30 -14.70 486.00 1400 ---- ---- 461.10A 461.10A 461.30 -14.70 476.00 1410 ---- ---- 451.70A 451.70A 451.30 -14.70 466.00 1420 ---- ---- 441.60A 441.60A 441.30 -14.70 456.00 1425 ---- ---- 436.60A 436.60A 436.30 -14.70 451.00 1430 ---- ---- 431.50A 431.50A 431.30 -14.70 446.00 1440 ---- ---- 421.50A 421.50A 421.30 -14.70 436.00 1450 ---- ---- 411.00A 411.00A 411.30 -14.70 426.00 1460 ---- ---- 401.60A 401.60A 401.30 -14.70 416.00 1470 ---- ---- 391.60A 391.60A 391.30 -14.70 406.00 1475 ---- ---- 386.60A 386.60A 386.30 -14.70 401.00 1480 ---- ---- 381.50A 381.50A 381.30 -14.70 396.00 1490 ---- ---- 371.70A 371.70A 371.30 -14.70 386.00 1495 ---- ---- 366.70A 366.70A 366.30 -14.70 381.00 1500 ---- ---- 360.00A 360.00A 361.30 -14.70 376.00 10 1505 ---- ---- 356.80A 356.80A 356.40 -14.60 371.00 1510 ---- ---- 351.90A 351.90A 351.40 -14.70 366.10 1515 ---- ---- 346.90A 346.90A 346.50 -14.60 361.10 1520 ---- ---- 342.00A 342.00A 341.50 -14.70 356.20 1525 ---- ---- 335.30A 335.30A 336.60 -14.60 351.20 1530 ---- ---- 332.10A 332.10A 331.70 -14.60 346.30 1535 ---- ---- 327.00A 327.00A 326.80 -14.60 341.40 1540 ---- ---- 322.30A 322.30A 321.90 -14.60 336.50 1545 ---- ---- 317.20A 317.20A 317.00 -14.60 331.60 1550 ---- ---- 311.00A 311.00A 312.20 -14.50 326.70 7 1555 ---- ---- 307.80A 307.80A 307.30 -14.50 321.80 1560 ---- ---- 304.00A 304.00A 302.50 -14.40 316.90 1565 ---- ---- 299.10A 299.10A 297.70 -14.40 312.10 1570 ---- ---- 294.30A 294.30A 292.90 -14.40 307.30 1575 ---- ---- 287.00A 287.00A 288.10 -14.30 302.40 1 1580 ---- ---- 284.70A 284.70A 283.30 -14.30 297.60 1585 ---- ---- 279.80A 279.80A 278.60 -14.30 292.90 1590 ---- ---- 275.10A 275.10A 273.80 -14.30 288.10 1595 ---- ---- 270.50A 270.50A 269.10 -14.20 283.30 1600 ---- ---- 263.30A 263.30A 264.40 -14.20 8 278.60 31 1605 ---- ---- 261.10A 261.10A 259.70 -14.10 273.80 1610 ---- ---- 256.00A 256.00A 255.00 -14.10 269.10 1615 ---- ---- 251.50A 251.50A 250.40 -14.00 264.40 1620 ---- ---- 247.00A 247.00A 245.70 -14.10 259.80 1625 ---- ---- 240.10A 240.10A 241.10 -14.00 255.10 4 1630 ---- ---- 237.90A 237.90A 236.50 -14.00 250.50 1635 ---- ---- 233.10A 233.10A 232.00 -13.90 245.90 1640 ---- ---- 226.40A 226.40A 227.40 -13.90 241.30 1645 ---- ---- 221.90A 221.90A 222.90 -13.80 236.70 2 1650 ---- ---- 217.40A 217.40A 218.40 -13.80 232.20 85 1655 ---- ---- 212.90A 212.90A 214.00 -13.70 227.70 1660 ---- ---- 208.50A 208.50A 209.50 -13.70 223.20 1665 ---- ---- 204.10A 204.10A 205.10 -13.60 218.70 1 1670 ---- ---- 199.80A 199.80A 200.70 -13.60 214.30 1 1675 ---- ---- 195.40A 195.40A 196.40 -13.40 209.80 1680 ---- ---- 191.10A 191.10A 192.10 -13.40 205.50 1685 ---- ---- 186.90A 186.90A 187.80 -13.30 201.10 1690 ---- ---- 182.60A 182.60A 183.60 -13.20 196.80 1695 ---- ---- 178.50A 178.50A 179.40 -13.10 192.50 1700 178.00 178.60 174.30A 178.10A 175.20 -13.00 2 188.20 10 239 1705 ---- ---- 170.20A 170.20A 171.10 -12.90 184.00 1710 ---- ---- 166.10A 166.10A 167.10 -12.70 179.80 1715 ---- ---- 162.10A 162.10A 163.00 -12.70 175.70 1720 ---- ---- 158.20A 158.20A 159.10 -12.50 171.60 4 1725 ---- ---- 154.20A 154.20A 155.10 -12.40 167.50 1730 ---- ---- 150.40A 150.40A 151.20 -12.30 163.50 1735 ---- ---- 146.50A 146.50A 147.40 -12.10 159.50 1 1740 ---- ---- 142.70A 142.70A 143.60 -12.00 155.60 1745 ---- ---- 139.00A 139.00A 139.90 -11.80 151.70 1750 ---- ---- 135.30A 135.30A 136.20 -11.70 147.90 420 1755 ---- ---- 131.70A 131.70A 132.60 -11.50 144.10 1760 ---- ---- 128.10A 128.10A 129.00 -11.30 140.30 1765 ---- ---- 124.60A 124.60A 125.40 -11.30 136.70 1770 ---- ---- 121.20A 121.20A 122.00 -11.00 133.00 1775 ---- ---- 117.80A 117.80A 118.50 -11.00 2 129.50 815 1780 ---- ---- 114.50A 114.50A 115.20 -10.80 126.00 1 1 1785 ---- ---- 111.20A 111.20A 111.80 -10.70 122.50 1790 ---- ---- 108.00A 108.00A 108.60 -10.50 119.10 1795 ---- ---- 104.80A 104.80A 105.40 -10.40 115.80 2 1800 ---- ---- 101.70A 101.70A 102.30 -10.20 112.50 42 1805 ---- ---- 98.70A 98.70A 99.30 -10.00 109.30 1 1810 ---- ---- 95.80A 95.80A 96.30 -9.80 106.10 1815 ---- ---- 92.90A 92.90A 93.40 -9.60 103.00 10 1820 ---- ---- 90.00A 90.00A 90.60 -9.40 100.00 1825 ---- ---- 87.30A 87.30A 87.90 -9.10 97.00 65 1830 ---- ---- 84.60A 84.60A 85.20 -8.90 94.10 1000 1835 ---- ---- 82.00A 82.00A 82.60 -8.70 91.30 5 1840 ---- ---- 79.40A 79.40A 80.00 -8.50 88.50 1 1 1845 ---- ---- 76.70A 76.70A 77.50 -8.30 85.80 1850 ---- ---- 74.20A 74.20A 75.10 -8.00 20 83.10 137 1855 ---- ---- 72.10A 72.10A 72.60 -7.90 80.50 7 1860 ---- ---- 69.80A 69.80A 70.30 -7.70 78.00 1865 ---- ---- 67.50A 67.50A 68.00 -7.60 75.60 1870 ---- ---- 65.30A 65.30A 65.80 -7.40 73.20 1875 ---- ---- 63.00A 63.00A 63.70 -7.20 36 70.90 1 205 1880 ---- ---- 61.20A 61.20A 61.60 -7.00 68.60 1 11 1885 ---- ---- 59.20A 59.20A 59.60 -6.90 66.50 9 1890 ---- ---- 57.30A 57.30A 57.70 -6.60 64.30 45 1895 ---- ---- 55.40A 55.40A 55.80 -6.50 62.30 3 1900 54.60 54.60 53.30A 54.00A 54.00 -6.20 156 60.20 76 1326 1905 ---- ---- 51.60A 51.60A 52.20 -6.10 58.30 10 1910 ---- ---- 50.10A 50.10A 50.50 -5.90 56.40 1915 ---- ---- 48.20A 48.20A 48.90 -5.70 54.60 104 1920 ---- ---- 46.60A 46.60A 47.30 -5.50 52.80 250 1925 ---- ---- 45.10A 45.10A 45.70 -5.40 51.10 198 1930 ---- ---- 43.60A 43.60A 44.20 -5.20 49.40 1935 ---- ---- 42.30A 42.30A 42.70 -5.10 47.80 1940 ---- ---- 40.90A 40.90A 41.30 -4.90 46.20 1945 ---- ---- 39.40A 39.40A 39.90 -4.80 44.70 67 1950 42.00 42.70B 38.10A 38.10A 38.60 -4.70 115 43.30 9 685 1955 ---- ---- 36.90A 36.90A 37.30 -4.60 41.90 301 1960 37.00 37.00 35.70A 37.10B 36.10 -4.40 1 40.50 360 1965 ---- ---- 34.50A 34.50A 34.90 -4.30 39.20 20 1970 ---- ---- 33.40A 33.40A 33.80 -4.10 37.90 42 1975 ---- ---- 32.40A 32.40A 32.70 -4.00 36.70 547 1980 ---- ---- 31.30A 31.30A 31.60 -3.90 35.50 50 1985 ---- ---- 30.30A 30.30A 30.60 -3.80 34.40 126 1990 ---- ---- 29.30A 29.30A 29.60 -3.60 33.20 43 1995 ---- ---- 28.40A 28.40A 28.60 -3.60 32.20 5 24 2000 ---- ---- 27.50A 27.50A 27.70 -3.50 54 31.20 86 2703 2005 ---- ---- 26.60A 26.60A 26.80 -3.40 30.20 5 103 2010 ---- ---- 25.80A 25.80A 25.90 -3.30 29.20 2015 ---- ---- 25.00A 25.00A 25.10 -3.20 28.30 2020 ---- ---- 24.20A 24.20A 24.30 -3.10 27.40 2025 ---- ---- 23.40A 23.40A 23.50 -3.00 26.50 2 969 2030 ---- ---- 22.70A 22.70A 22.80 -2.90 25.70 1 2035 ---- ---- 22.00A 22.00A 22.10 -2.80 24.90 2040 ---- ---- 21.30A 21.30A 21.40 -2.70 54 24.10 4 2045 ---- ---- 20.70A 20.70A 20.70 -2.70 23.40 2050 20.20 20.20 20.00A 20.60B 20.10 -2.50 1 22.60 753 2055 ---- ---- 19.40A 19.40A 19.50 -2.40 21.90 2060 ---- ---- 18.80A 18.80A 18.90 -2.40 21.30 8 167 2065 ---- ---- 18.20A 18.20A 18.30 -2.30 20.60 2070 ---- ---- 17.70A 17.70A 17.70 -2.30 20.00 2075 ---- ---- 17.10A 17.10A 17.20 -2.20 19.40 1040 2080 ---- ---- 16.60A 16.60A 16.60 -2.20 18.80 2085 ---- ---- 16.10A 16.10A 16.10 -2.10 18.20 2090 ---- ---- 15.60A 15.60A 15.60 -2.10 17.70 28 2095 ---- ---- 15.10A 15.10A 15.20 -1.90 17.10 2100 14.80 14.80 14.60 15.00B 14.70 -1.90 41 16.60 50 4131 2105 ---- ---- 14.30A 14.30A 14.30 -1.80 16.10 5 2110 ---- ---- 13.80A 13.80A 13.80 -1.90 15.70 2115 ---- ---- 13.40A 13.40A 13.40 -1.80 15.20 5 2120 ---- ---- 13.00A 13.00A 13.00 -1.70 14.70 16 2125 ---- ---- 12.60A 12.60A 12.60 -1.70 14.30 1 33 2130 ---- ---- 12.30A 12.30A 12.20 -1.70 13.90 2 2135 ---- ---- 11.90A 11.90A 11.90 -1.60 13.50 31 2140 ---- ---- 11.60A 11.60A 11.50 -1.60 13.10 8 2145 ---- ---- 11.20A 11.20A 11.20 -1.50 12.70 2 2150 ---- ---- 10.90A 10.90A 10.80 -1.60 10 12.40 703 2155 ---- ---- 10.60A 10.60A 10.50 -1.50 12.00 3 2160 ---- ---- 10.30A 10.30A 10.20 -1.50 11.70 2165 ---- ---- 10.00A 10.00A 9.90 -1.40 11.30 2170 ---- ---- 9.70A 9.70A 9.60 -1.40 11.00 5 2175 ---- ---- 9.40A 9.40A 9.30 -1.40 10.70 1 38 2180 ---- ---- 9.20A 9.20A 9.10 -1.30 10.40 38 2185 ---- ---- 8.90A 8.90A 8.80 -1.30 10.10 33 2190 ---- ---- 8.70A 8.70A 8.50 -1.30 9.80 2195 ---- ---- 8.40A 8.40A 8.30 -1.30 9.60 2200 9.00 9.00 8.20A 8.20A 8.10 -1.20 95 9.30 2421 2205 ---- ---- 8.00A 8.00A 7.80 -1.20 9.00 4 2210 ---- ---- 7.80A 7.80A 7.60 -1.20 8.80 30 2215 ---- ---- 7.50A 7.50A 7.40 -1.20 8.60 2220 ---- ---- 7.30A 7.30A 7.20 -1.10 8.30 1 2225 ---- ---- 7.10A 7.10A 7.00 -1.10 8.10 2 2230 ---- ---- 6.90A 6.90A 6.80 -1.10 7.90 40 208 2235 ---- ---- 6.80A 6.80A 6.60 -1.10 7.70 2240 ---- ---- 6.60A 6.60A 6.40 -1.10 7.50 37 2245 ---- ---- 6.40A 6.40A 6.30 -1.00 7.30 9 2250 ---- ---- 6.20A 6.20A 6.10 -1.00 7.10 6131 2255 ---- ---- 6.10A 6.10A 5.90 -1.00 6.90 6 2260 ---- ---- 5.90A 5.90A 5.80 -.90 6.70 18 2265 ---- ---- 5.80A 5.80A 5.60 -.90 6.50 2270 ---- ---- 5.60A 5.60A 5.50 -.90 6.40 2 2275 ---- ---- 5.50A 5.50A 5.30 -.90 6.20 4 2280 ---- ---- 5.30A 5.30A 5.20 -.80 6.00 2290 ---- ---- 5.10A 5.10A 4.90 -.80 5.70 46 2300 ---- ---- 4.80A 4.80A 4.70 -.80 20 5.50 93 428 2310 ---- ---- 4.60A 4.60A 4.50 -.70 5.20 2 2320 ---- ---- 4.30A 4.30A 4.30 -.60 4.90 2 2325 ---- ---- 4.20A 4.20A 4.20 -.60 4.80 2 2330 ---- ---- 4.10A 4.10A 4.10 -.60 4.70 2340 ---- ---- 3.90A 3.90A 3.90 -.60 4.50 2350 ---- ---- 3.70A 3.70A 3.70 -.60 4.30 55 2360 ---- ---- 3.60A 3.60A 3.50 -.60 4.10 3 2370 ---- ---- 3.40A 3.40A 3.40 -.50 3.90 2375 ---- ---- 3.30A 3.30A 3.30 -.50 3.80 94 2380 ---- ---- 3.20A 3.20A 3.20 -.50 3.70 10 2400 ---- ---- 2.90A 2.90A 2.90 -.40 3.30 47 141 2425 ---- ---- 2.60A 2.60A 2.60 -.40 3.00 5 2450 2.20 2.20 2.20 2.20 2.30 -.30 22 2.60 16 2475 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 67 2500 1.80 1.80 1.80 1.80 1.80 -.30 10 2.10 381 2525 1.60 1.60 1.50 1.50 1.60 -.30 2 1.90 29 2550 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 15 2575 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 2 831 2600 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1 296 3000 ---- ---- ---- ---- .40 -.10 10 .50 1034 4000 ---- ---- ---- ---- .20 UNCH .20 49 OG SEP23 Gold Option CALL 1200 ---- ---- 680.00A 680.00A 679.00 -14.50 693.50 1225 ---- ---- 655.00A 655.00A 654.00 -14.50 668.50 1250 ---- ---- 630.10A 630.10A 629.00 -14.50 643.50 1 1275 ---- ---- 604.90A 604.90A 604.00 -14.50 618.50 1300 ---- ---- 579.80A 579.80A 579.00 -14.50 593.50 1325 ---- ---- 554.90A 554.90A 554.00 -14.50 568.50 1350 ---- ---- 529.80A 529.80A 529.00 -14.50 543.50 1375 ---- ---- 505.90A 505.90A 504.00 -14.50 518.50 1400 ---- ---- 479.50A 479.50A 479.00 -14.50 493.50 1410 ---- ---- 469.70A 469.70A 469.00 -14.50 483.50 1420 ---- ---- 459.70A 459.70A 459.00 -14.50 473.50 1425 ---- ---- 454.60A 454.60A 454.00 -14.50 468.50 1430 ---- ---- 450.80A 450.80A 449.00 -14.50 463.50 1440 ---- ---- 440.90A 440.90A 439.00 -14.50 453.50 1450 ---- ---- 429.60A 429.60A 429.00 -14.50 443.50 2 1460 ---- ---- 419.90A 419.90A 419.00 -14.50 433.50 1470 ---- ---- 410.80A 410.80A 409.00 -14.50 423.50 1475 ---- ---- 402.60A 402.60A 404.00 -14.50 418.50 1480 ---- ---- 400.80A 400.80A 399.00 -14.50 413.50 1490 ---- ---- 390.90A 390.90A 389.10 -14.40 403.50 1500 ---- ---- 377.90A 377.90A 379.10 -14.50 393.60 38 1505 ---- ---- 376.00A 376.00A 374.20 -14.40 388.60 1510 ---- ---- 371.20A 371.20A 369.30 -14.40 383.70 1515 ---- ---- 366.30A 366.30A 364.40 -14.30 378.70 1520 ---- ---- 361.40A 361.40A 359.50 -14.30 373.80 1525 ---- ---- 353.40A 353.40A 354.60 -14.30 368.90 11 1530 ---- ---- 351.60A 351.60A 349.70 -14.30 364.00 1535 ---- ---- 346.60A 346.60A 344.80 -14.30 359.10 1540 ---- ---- 341.80A 341.80A 340.00 -14.20 354.20 1545 ---- ---- 337.00A 337.00A 335.20 -14.10 349.30 1550 ---- ---- 329.30A 329.30A 330.30 -14.20 344.50 4 1555 ---- ---- 327.40A 327.40A 325.50 -14.10 339.60 1560 ---- ---- 322.60A 322.60A 320.70 -14.10 334.80 1565 ---- ---- 318.00A 318.00A 316.00 -14.00 330.00 1570 ---- ---- 313.00A 313.00A 311.20 -14.00 325.20 1575 ---- ---- 305.40A 305.40A 306.40 -14.00 320.40 1580 ---- ---- 303.50A 303.50A 301.70 -14.00 315.70 1585 ---- ---- 298.80A 298.80A 297.00 -13.90 310.90 1 1590 ---- ---- 294.10A 294.10A 292.30 -13.90 306.20 1595 ---- ---- 289.60A 289.60A 287.60 -13.90 301.50 1600 ---- ---- 281.90A 281.90A 283.00 -13.80 296.80 12 1605 ---- ---- 280.00A 280.00A 278.30 -13.80 292.10 1610 ---- ---- 275.60A 275.60A 273.70 -13.70 287.40 1615 ---- ---- 270.70A 270.70A 269.10 -13.70 282.80 1 1620 ---- ---- 266.40A 266.40A 264.50 -13.70 278.20 1625 ---- ---- 258.90A 258.90A 259.90 -13.60 273.50 1630 ---- ---- 257.00A 257.00A 255.40 -13.60 269.00 1635 ---- ---- 249.80A 249.80A 250.90 -13.50 264.40 1640 ---- ---- 245.30A 245.30A 246.40 -13.50 259.90 1645 ---- ---- 240.90A 240.90A 241.90 -13.40 255.30 1650 ---- ---- 236.40A 236.40A 237.50 -13.30 250.80 1655 ---- ---- 232.00A 232.00A 233.00 -13.40 246.40 1660 ---- ---- 227.60A 227.60A 228.70 -13.20 241.90 1665 ---- ---- 223.30A 223.30A 224.30 -13.20 237.50 1670 ---- ---- 218.90A 218.90A 220.00 -13.10 233.10 1675 ---- ---- 214.60A 214.60A 215.70 -13.00 228.70 1680 ---- ---- 210.40A 210.40A 211.40 -13.00 224.40 1685 ---- ---- 206.10A 206.10A 207.20 -12.80 220.00 1690 ---- ---- 201.90A 201.90A 203.00 -12.70 215.70 1695 ---- ---- 197.80A 197.80A 198.80 -12.70 211.50 1700 ---- ---- 193.60A 193.60A 194.70 -12.60 207.30 3 1705 ---- ---- 189.50A 189.50A 190.60 -12.50 203.10 1710 ---- ---- 185.50A 185.50A 186.50 -12.40 198.90 1715 ---- ---- 181.50A 181.50A 182.50 -12.30 194.80 1720 ---- ---- 177.50A 177.50A 178.50 -12.20 190.70 1725 ---- ---- 173.60A 173.60A 174.60 -12.10 186.70 1730 ---- ---- 169.70A 169.70A 170.70 -12.00 182.70 1735 ---- ---- 165.90A 165.90A 166.80 -11.90 178.70 1740 ---- ---- 162.10A 162.10A 163.00 -11.80 174.80 1 1745 ---- ---- 158.30A 158.30A 159.30 -11.60 170.90 1750 ---- ---- 154.70A 154.70A 155.60 -11.50 167.10 11 1755 ---- ---- 151.00A 151.00A 151.90 -11.40 163.30 1760 ---- ---- 147.40A 147.40A 148.30 -11.20 159.50 1 1765 ---- ---- 143.80A 143.80A 144.80 -11.00 155.80 1770 ---- ---- 140.30A 140.30A 141.20 -11.00 152.20 1 1775 ---- ---- 136.90A 136.90A 137.80 -10.80 148.60 1780 135.40 135.40 133.50A 134.40A 134.40 -10.70 1 145.10 1785 ---- ---- 130.20A 130.20A 131.00 -10.60 141.60 16 1790 ---- ---- 126.90A 126.90A 127.70 -10.40 138.10 3 1795 ---- ---- 123.60A 123.60A 124.50 -10.20 134.70 7 1800 ---- ---- 120.50A 120.50A 121.30 -10.10 1550 131.40 2002 1805 ---- ---- 117.40A 117.40A 118.20 -9.90 128.10 1810 ---- ---- 114.30A 114.30A 115.10 -9.80 124.90 1 1815 ---- ---- 111.30A 111.30A 112.10 -9.60 121.70 1820 ---- ---- 108.40A 108.40A 109.20 -9.40 118.60 1825 ---- ---- 105.50A 105.50A 106.30 -9.20 115.50 1 1830 ---- ---- 102.70A 102.70A 103.40 -9.10 112.50 1835 ---- ---- 99.90A 99.90A 100.60 -9.00 109.60 1840 ---- ---- 97.20A 97.20A 97.90 -8.80 106.70 1845 ---- ---- 94.60A 94.60A 95.20 -8.60 103.80 1850 92.80 94.20 92.00A 94.20 92.60 -8.40 2 101.00 5026 1855 ---- ---- 89.50A 89.50A 90.10 -8.20 98.30 1860 ---- ---- 87.00A 87.00A 87.60 -8.00 95.60 2 1865 ---- ---- 84.60A 84.60A 85.20 -7.80 93.00 1870 ---- ---- 82.20A 82.20A 82.80 -7.70 90.50 1875 ---- ---- 79.70A 79.70A 80.50 -7.50 88.00 76 1880 ---- ---- 77.70A 77.70A 78.20 -7.40 85.60 1885 ---- ---- 75.50A 75.50A 76.10 -7.20 83.30 10 1890 ---- ---- 73.40A 73.40A 73.90 -7.10 81.00 25 1895 ---- ---- 71.30A 71.30A 71.90 -6.90 78.80 68 1900 ---- ---- 69.00A 69.00A 69.80 -6.80 76.60 70 99 1905 ---- ---- 67.30A 67.30A 67.90 -6.60 74.50 1910 ---- ---- 65.40A 65.40A 66.00 -6.40 72.40 1915 ---- ---- 63.30A 63.30A 64.10 -6.30 70.40 1920 ---- ---- 61.80A 61.80A 62.30 -6.10 68.40 14 60 1925 ---- ---- 59.70A 59.70A 60.50 -5.90 66.40 5 1930 ---- ---- 58.00A 58.00A 58.80 -5.80 64.60 200 1935 ---- ---- 56.40A 56.40A 57.20 -5.50 62.70 700 1940 ---- ---- 55.10A 55.10A 55.60 -5.40 61.00 1945 ---- ---- 53.50A 53.50A 54.00 -5.30 59.30 1950 ---- ---- 51.70A 51.70A 52.50 -5.10 1 57.60 477 1955 ---- ---- 50.20A 50.20A 51.00 -5.00 56.00 1960 ---- ---- 49.10A 49.10A 49.50 -4.90 54.40 1965 ---- ---- 47.70A 47.70A 48.10 -4.80 52.90 1970 ---- ---- 46.20A 46.20A 46.80 -4.60 51.40 123 1975 ---- ---- 44.80A 44.80A 45.50 -4.50 50.00 755 1980 ---- ---- 43.80A 43.80A 44.20 -4.40 48.60 1985 ---- ---- 42.60A 42.60A 43.00 -4.20 47.20 1990 42.00 42.00 41.40A 42.70B 41.80 -4.10 1 45.90 1 1995 ---- ---- 40.10A 40.10A 40.60 -4.00 44.60 2000 ---- ---- 39.00A 39.00A 39.50 -3.90 3927 43.40 93 7002 2005 ---- ---- 38.10A 38.10A 38.40 -3.80 42.20 2010 ---- ---- 37.00A 37.00A 37.30 -3.80 41.10 2015 ---- ---- 36.00A 36.00A 36.30 -3.60 39.90 2020 ---- ---- 35.00A 35.00A 35.30 -3.60 38.90 2025 ---- ---- 34.00A 34.00A 34.30 -3.50 37.80 63 2030 ---- ---- 33.20A 33.20A 33.40 -3.40 36.80 1 2035 ---- ---- 32.30A 32.30A 32.50 -3.30 35.80 2040 ---- ---- 31.40A 31.40A 31.60 -3.20 34.80 16 2045 ---- ---- 30.60A 30.60A 30.80 -3.10 33.90 2050 30.20 30.20 29.70A 30.10A 30.00 -3.00 7 33.00 650 2661 2055 ---- ---- 29.00A 29.00A 29.10 -3.00 32.10 2 2060 ---- ---- 28.10A 28.10A 28.40 -2.90 31.30 224 2065 ---- ---- 27.50A 27.50A 27.60 -2.80 30.40 2070 ---- ---- 26.80A 26.80A 26.90 -2.70 29.60 2075 ---- ---- 26.00A 26.00A 26.20 -2.60 28.80 60 2080 ---- ---- 25.40A 25.40A 25.50 -2.60 28.10 2085 ---- ---- 24.80A 24.80A 24.80 -2.60 27.40 2316 2090 ---- ---- 24.10A 24.10A 24.20 -2.40 26.60 2095 ---- ---- 23.50A 23.50A 23.50 -2.50 26.00 2100 ---- ---- 22.90A 22.90A 22.90 -2.40 12 25.30 660 2696 2105 ---- ---- 22.30A 22.30A 22.30 -2.30 24.60 2110 ---- ---- 21.80A 21.80A 21.80 -2.20 24.00 2115 ---- ---- 21.20A 21.20A 21.20 -2.20 23.40 2120 ---- ---- 20.70A 20.70A 20.70 -2.10 22.80 2125 ---- ---- 20.10A 20.10A 20.10 -2.20 22.30 58 2130 ---- ---- 19.70A 19.70A 19.60 -2.10 21.70 2 2135 ---- ---- 19.20A 19.20A 19.20 -2.00 21.20 2318 2140 ---- ---- 18.80A 18.80A 18.70 -2.00 20.70 2 2145 ---- ---- 18.30A 18.30A 18.20 -2.00 20.20 1 2150 ---- ---- 17.80A 17.80A 17.80 -1.90 19.70 5012 2155 ---- ---- 17.40A 17.40A 17.30 -1.90 19.20 88 2160 ---- ---- 17.00A 17.00A 16.90 -1.80 18.70 2165 ---- ---- 16.60A 16.60A 16.50 -1.80 18.30 2170 ---- ---- 16.20A 16.20A 16.10 -1.80 17.90 17 2175 ---- ---- 15.80A 15.80A 15.70 -1.70 17.40 2180 ---- ---- 15.40A 15.40A 15.30 -1.70 17.00 2185 ---- ---- 15.10A 15.10A 15.00 -1.60 16.60 28 2190 ---- ---- 14.70A 14.70A 14.60 -1.60 16.20 2195 ---- ---- 14.40A 14.40A 14.30 -1.50 15.80 1 2200 ---- ---- 14.00A 14.00A 13.90 -1.60 15.50 475 2205 ---- ---- 13.70A 13.70A 13.60 -1.50 15.10 2210 ---- ---- 13.40A 13.40A 13.30 -1.50 14.80 2215 ---- ---- 13.10A 13.10A 13.00 -1.40 14.40 16 2220 ---- ---- 12.80A 12.80A 12.60 -1.50 14.10 2225 ---- ---- 12.40A 12.40A 12.40 -1.30 13.70 2 2230 ---- ---- 12.20A 12.20A 12.10 -1.30 13.40 2235 ---- ---- 11.90A 11.90A 11.80 -1.30 13.10 2240 ---- ---- 11.70A 11.70A 11.50 -1.30 12.80 15 2245 ---- ---- 11.40A 11.40A 11.20 -1.30 12.50 2250 ---- ---- 11.10A 11.10A 11.00 -1.20 12.20 59 2255 ---- ---- 10.90A 10.90A 10.70 -1.20 11.90 2260 ---- ---- 10.70A 10.70A 10.50 -1.20 11.70 2265 ---- ---- 10.40A 10.40A 10.30 -1.10 11.40 2270 ---- ---- 10.20A 10.20A 10.00 -1.10 11.10 2275 ---- ---- 9.90A 9.90A 9.80 -1.10 10.90 286 2280 ---- ---- 9.80A 9.80A 9.60 -1.00 10.60 2290 ---- ---- 9.30A 9.30A 9.20 -1.00 10.20 2300 ---- ---- 8.90A 8.90A 8.80 -.90 9.70 1133 2310 ---- ---- 8.50A 8.50A 8.40 -.90 1 9.30 2 2320 ---- ---- 8.20A 8.20A 8.00 -.90 8.90 2325 ---- ---- 8.00A 8.00A 7.80 -.90 8.70 2330 ---- ---- 7.80A 7.80A 7.70 -.80 8.50 2340 ---- ---- 7.50A 7.50A 7.40 -.80 8.20 2350 ---- ---- 7.10A 7.10A 7.00 -.80 7.80 159 2360 ---- ---- 6.90A 6.90A 6.70 -.80 7.50 2370 ---- ---- 6.60A 6.60A 6.50 -.70 7.20 2375 ---- ---- 6.40A 6.40A 6.30 -.70 7.00 2380 ---- ---- 6.30A 6.30A 6.20 -.70 6.90 2400 ---- ---- 5.80A 5.80A 5.70 -.70 6.40 841 2425 ---- ---- 5.30A 5.30A 5.20 -.60 5.80 1 2450 ---- ---- 4.80A 4.80A 4.70 -.50 5.20 2475 ---- ---- 4.30A 4.30A 4.20 -.60 4.80 2490 ---- ---- 4.10A 4.10A 4.00 -.50 4.50 2500 ---- ---- 3.90A 3.90A 3.90 -.50 4.40 394 2525 ---- ---- 3.60A 3.60A 3.50 -.50 4.00 2550 ---- ---- 3.30A 3.30A 3.20 -.40 3.60 1145 2575 2.80 2.80 2.80 3.00B 2.90 -.40 2 3.30 62 3000 ---- ---- .90A .90A .90 -.10 1.00 1 408 OG OCT23 Gold Option CALL 1200 ---- ---- 680.30A 680.30A 679.00 -14.50 693.50 1225 ---- ---- 656.00A 656.00A 654.00 -14.50 668.50 1250 ---- ---- 630.20A 630.20A 629.00 -14.50 643.50 1275 ---- ---- 606.00A 606.00A 604.00 -14.50 618.50 1300 ---- ---- 580.20A 580.20A 579.00 -14.50 593.50 1325 ---- ---- 556.10A 556.10A 554.00 -14.50 568.50 1350 ---- ---- 530.10A 530.10A 529.00 -14.50 543.50 1375 ---- ---- 506.00A 506.00A 504.00 -14.50 518.50 1400 ---- ---- 480.00A 480.00A 479.00 -14.50 493.50 1410 ---- ---- 471.60A 471.60A 469.00 -14.50 483.50 1420 ---- ---- 461.30A 461.30A 459.00 -14.50 473.50 1425 ---- ---- 456.20A 456.20A 454.00 -14.50 468.50 1430 ---- ---- 451.20A 451.20A 449.00 -14.50 463.50 1440 ---- ---- 441.30A 441.30A 439.00 -14.50 453.50 1450 ---- ---- 427.60A 427.60A 429.00 -14.50 443.50 1460 ---- ---- 421.30A 421.30A 419.00 -14.50 433.50 1470 ---- ---- 411.50A 411.50A 409.00 -14.50 423.50 1475 ---- ---- 402.80A 402.80A 404.10 -14.40 418.50 1480 ---- ---- 401.50A 401.50A 399.10 -14.50 413.60 1490 ---- ---- 391.70A 391.70A 389.30 -14.30 403.60 1500 ---- ---- 378.40A 378.40A 379.50 -14.30 393.80 1505 ---- ---- 377.20A 377.20A 374.60 -14.30 388.90 1510 ---- ---- 372.20A 372.20A 369.70 -14.30 384.00 1515 ---- ---- 367.50A 367.50A 364.90 -14.20 379.10 1520 ---- ---- 362.50A 362.50A 360.00 -14.20 374.20 1525 ---- ---- 354.10A 354.10A 355.20 -14.20 369.40 1530 ---- ---- 352.80A 352.80A 350.40 -14.10 364.50 1535 ---- ---- 348.10A 348.10A 345.60 -14.10 359.70 1540 ---- ---- 343.00A 343.00A 340.80 -14.10 354.90 1545 ---- ---- 338.50A 338.50A 336.10 -14.00 350.10 1550 ---- ---- 330.30A 330.30A 331.30 -14.00 345.30 1555 ---- ---- 328.80A 328.80A 326.60 -13.90 340.50 1560 ---- ---- 324.10A 324.10A 321.80 -14.00 335.80 1565 ---- ---- 319.30A 319.30A 317.10 -13.90 331.00 1570 ---- ---- 314.70A 314.70A 312.40 -13.90 326.30 1575 ---- ---- 306.80A 306.80A 307.80 -13.80 321.60 1580 ---- ---- 305.20A 305.20A 303.10 -13.80 316.90 1585 ---- ---- 300.80A 300.80A 298.50 -13.70 312.20 1590 ---- ---- 296.20A 296.20A 293.90 -13.70 307.60 1595 ---- ---- 291.40A 291.40A 289.30 -13.60 302.90 1600 ---- ---- 283.70A 283.70A 284.70 -13.60 298.30 1605 ---- ---- 282.40A 282.40A 280.10 -13.60 293.70 1610 ---- ---- 277.70A 277.70A 275.60 -13.50 289.10 1615 ---- ---- 270.10A 270.10A 271.10 -13.50 284.60 1620 ---- ---- 265.60A 265.60A 266.60 -13.40 280.00 1625 ---- ---- 261.10A 261.10A 262.10 -13.40 275.50 1630 ---- ---- 256.70A 256.70A 257.70 -13.30 271.00 1635 ---- ---- 252.20A 252.20A 253.30 -13.20 266.50 1640 ---- ---- 247.80A 247.80A 248.90 -13.20 262.10 1645 ---- ---- 243.50A 243.50A 244.50 -13.10 257.60 1650 ---- ---- 239.10A 239.10A 240.20 -13.00 253.20 1655 ---- ---- 234.80A 234.80A 235.90 -13.00 248.90 1660 ---- ---- 230.50A 230.50A 231.60 -12.90 244.50 1665 ---- ---- 226.30A 226.30A 227.40 -12.80 240.20 1670 ---- ---- 222.10A 222.10A 223.20 -12.70 235.90 1675 ---- ---- 217.90A 217.90A 219.00 -12.60 231.60 1680 ---- ---- 213.70A 213.70A 214.80 -12.60 227.40 1685 ---- ---- 209.60A 209.60A 210.70 -12.50 223.20 1690 ---- ---- 205.50A 205.50A 206.60 -12.40 219.00 1695 ---- ---- 201.50A 201.50A 202.60 -12.30 214.90 1700 ---- ---- 197.50A 197.50A 198.60 -12.20 210.80 1705 ---- ---- 193.50A 193.50A 194.60 -12.10 206.70 1710 ---- ---- 189.60A 189.60A 190.70 -12.00 202.70 1715 ---- ---- 185.70A 185.70A 186.80 -11.90 198.70 1720 ---- ---- 181.80A 181.80A 182.90 -11.80 194.70 1725 ---- ---- 178.00A 178.00A 179.10 -11.70 190.80 1 1730 ---- ---- 174.20A 174.20A 175.40 -11.50 186.90 1735 ---- ---- 170.50A 170.50A 171.70 -11.40 183.10 1740 ---- ---- 166.80A 166.80A 168.00 -11.30 179.30 1745 ---- ---- 163.20A 163.20A 164.30 -11.20 175.50 1750 ---- ---- 159.60A 159.60A 160.70 -11.10 171.80 1755 ---- ---- 156.10A 156.10A 157.20 -10.90 168.10 1760 ---- ---- 152.60A 152.60A 153.70 -10.80 164.50 1765 ---- ---- 149.10A 149.10A 150.30 -10.60 160.90 1770 ---- ---- 145.70A 145.70A 146.90 -10.50 157.40 1775 ---- ---- 142.40A 142.40A 143.50 -10.40 153.90 1780 ---- ---- 139.10A 139.10A 140.20 -10.20 150.40 1785 ---- ---- 135.90A 135.90A 137.00 -10.00 147.00 1790 ---- ---- 132.70A 132.70A 133.80 -9.90 143.70 1795 ---- ---- 129.60A 129.60A 130.60 -9.80 140.40 1800 ---- ---- 126.50A 126.50A 127.50 -9.60 137.10 23 1805 ---- ---- 123.50A 123.50A 124.50 -9.40 133.90 1810 ---- ---- 120.50A 120.50A 121.50 -9.30 130.80 1815 ---- ---- 117.60A 117.60A 118.60 -9.10 127.70 1820 ---- ---- 114.70A 114.70A 115.70 -9.00 124.70 1825 ---- ---- 111.90A 111.90A 112.90 -8.80 121.70 1830 ---- ---- 109.10A 109.10A 110.10 -8.70 118.80 1835 ---- ---- 106.40A 106.40A 107.40 -8.50 115.90 1840 ---- ---- 103.80A 103.80A 104.70 -8.30 113.00 210 1845 ---- ---- 101.20A 101.20A 102.10 -8.20 110.30 1850 ---- ---- 98.70A 98.70A 99.60 -8.00 107.60 13 1855 ---- ---- 96.20A 96.20A 97.10 -7.80 104.90 1860 ---- ---- 93.80A 93.80A 94.60 -7.70 102.30 1865 ---- ---- 91.40A 91.40A 92.20 -7.60 99.80 1870 ---- ---- 89.10A 89.10A 89.90 -7.40 97.30 1875 ---- ---- 86.80A 86.80A 87.60 -7.20 94.80 1880 ---- ---- 84.60A 84.60A 85.40 -7.00 92.40 1885 ---- ---- 82.40A 82.40A 83.20 -6.90 90.10 1890 ---- ---- 80.30A 80.30A 81.10 -6.70 87.80 1895 ---- ---- 78.30A 78.30A 79.00 -6.60 85.60 1900 ---- ---- 76.20A 76.20A 77.00 -6.40 5 83.40 58 1905 ---- ---- 74.30A 74.30A 75.00 -6.30 81.30 1910 ---- ---- 72.40A 72.40A 73.10 -6.20 79.30 1915 ---- ---- 70.60A 70.60A 71.20 -6.00 77.20 1920 ---- ---- 68.80A 68.80A 69.40 -5.90 75.30 1925 ---- ---- 66.80A 66.80A 67.60 -5.80 72 73.40 118 1930 ---- ---- 65.30A 65.30A 65.90 -5.60 71.50 1935 ---- ---- 63.60A 63.60A 64.20 -5.50 69.70 1940 63.50 63.50 62.00A 63.80B 62.60 -5.30 1 67.90 1945 ---- ---- 60.40A 60.40A 61.00 -5.20 66.20 1950 ---- ---- 58.70A 58.70A 59.40 -5.10 64.50 155 1955 ---- ---- 57.40A 57.40A 57.90 -5.00 62.90 1960 ---- ---- 56.00A 56.00A 56.40 -4.90 61.30 1965 ---- ---- 54.50A 54.50A 55.00 -4.80 59.80 1970 ---- ---- 53.20A 53.20A 53.60 -4.70 58.30 1975 ---- ---- 51.70A 51.70A 52.30 -4.50 56.80 3 621 1980 ---- ---- 50.50A 50.50A 50.90 -4.50 55.40 1985 ---- ---- 49.30A 49.30A 49.70 -4.30 54.00 10 1990 ---- ---- 48.00A 48.00A 48.40 -4.30 52.70 1995 ---- ---- 46.70A 46.70A 47.20 -4.20 51.40 2000 47.60 47.60 45.60A 46.00A 46.00 -4.10 74 50.10 13 278 2005 ---- ---- 44.50A 44.50A 44.90 -4.00 48.90 2010 ---- ---- 43.40A 43.40A 43.80 -3.90 47.70 2015 ---- ---- 42.30A 42.30A 42.70 -3.80 46.50 2020 ---- ---- 41.30A 41.30A 41.60 -3.70 45.30 1 2025 40.90 40.90 40.30A 40.80A 40.60 -3.60 1 44.20 10 2030 ---- ---- 39.30A 39.30A 39.60 -3.60 43.20 2035 ---- ---- 38.30A 38.30A 38.60 -3.50 42.10 2040 ---- ---- 37.40A 37.40A 37.70 -3.40 41.10 51 2045 37.20 38.80B 36.50A 37.50B 36.80 -3.30 3 40.10 2 2050 ---- ---- 35.70A 35.70A 35.90 -3.20 39.10 199 2055 ---- ---- 34.80A 34.80A 35.00 -3.20 38.20 2060 ---- ---- 34.00A 34.00A 34.20 -3.10 37.30 2065 32.90 35.20B 32.90 35.20B 33.40 -3.00 1 36.40 1 2070 ---- ---- 32.40A 32.40A 32.60 -2.90 35.50 2075 ---- ---- 31.70A 31.70A 31.80 -2.90 34.70 50 2080 ---- ---- 30.90A 30.90A 31.10 -2.80 33.90 50 2085 ---- ---- 30.20A 30.20A 30.30 -2.80 33.10 2090 ---- ---- 29.50A 29.50A 29.60 -2.70 32.30 2095 ---- ---- 28.90A 28.90A 28.90 -2.70 31.60 2100 30.00 30.00 28.20A 28.20A 28.30 -2.50 30 30.80 554 2105 ---- ---- 27.60A 27.60A 27.60 -2.50 30.10 2110 ---- ---- 26.90A 26.90A 27.00 -2.50 29.50 2 2115 ---- ---- 26.30A 26.30A 26.40 -2.40 28.80 2120 ---- ---- 25.80A 25.80A 25.80 -2.30 28.10 2125 ---- ---- 25.20A 25.20A 25.20 -2.30 27.50 2130 ---- ---- 24.60A 24.60A 24.60 -2.30 26.90 2135 ---- ---- 24.10A 24.10A 24.10 -2.20 26.30 2140 ---- ---- 23.60A 23.60A 23.50 -2.20 25.70 1 2 2145 ---- ---- 23.10A 23.10A 23.00 -2.10 25.10 2150 ---- ---- 22.60A 22.60A 22.50 -2.10 24.60 102 2155 ---- ---- 22.10A 22.10A 22.00 -2.10 24.10 2 1 2160 ---- ---- 21.60A 21.60A 21.50 -2.00 23.50 2 2165 ---- ---- 21.10A 21.10A 21.10 -1.90 23.00 2170 ---- ---- 20.70A 20.70A 20.60 -1.90 22.50 1 2175 20.50 20.50 20.20A 20.30A 20.20 -1.90 29 22.10 2180 ---- ---- 19.80A 19.80A 19.70 -1.90 21.60 2 2 2185 ---- ---- 19.40A 19.40A 19.30 -1.80 21.10 26 2190 ---- ---- 19.00A 19.00A 18.90 -1.80 20.70 2 1 2195 ---- ---- 18.60A 18.60A 18.50 -1.80 20.30 2200 ---- ---- 18.20A 18.20A 18.10 -1.70 19.80 860 2205 ---- ---- 17.80A 17.80A 17.70 -1.70 19.40 2210 ---- ---- 17.50A 17.50A 17.40 -1.60 19.00 2215 ---- ---- 17.10A 17.10A 17.00 -1.60 18.60 2 2220 ---- ---- 16.80A 16.80A 16.60 -1.70 18.30 2225 ---- ---- 16.40A 16.40A 16.30 -1.60 17.90 1 2230 ---- ---- 16.10A 16.10A 16.00 -1.50 17.50 2235 ---- ---- 15.80A 15.80A 15.60 -1.60 17.20 2240 ---- ---- 15.40A 15.40A 15.30 -1.50 16.80 2245 ---- ---- 15.10A 15.10A 15.00 -1.50 16.50 2250 ---- ---- 14.80A 14.80A 14.70 -1.50 16.20 2255 ---- ---- 14.50A 14.50A 14.40 -1.40 15.80 2260 ---- ---- 14.30A 14.30A 14.10 -1.40 15.50 420 2265 ---- ---- 14.00A 14.00A 13.90 -1.30 15.20 2270 ---- ---- 13.70A 13.70A 13.60 -1.30 14.90 2275 ---- ---- 13.40A 13.40A 13.30 -1.30 14.60 2280 ---- ---- 13.20A 13.20A 13.00 -1.40 14.40 2290 ---- ---- 12.70A 12.70A 12.50 -1.30 13.80 2300 ---- ---- 12.20A 12.20A 12.10 -1.20 13.30 1267 2310 ---- ---- 11.70A 11.70A 11.60 -1.20 12.80 2320 ---- ---- 11.30A 11.30A 11.20 -1.10 12.30 2325 ---- ---- 11.10A 11.10A 10.90 -1.20 12.10 75 2330 ---- ---- 10.90A 10.90A 10.70 -1.20 11.90 11 2340 ---- ---- 10.50A 10.50A 10.30 -1.10 11.40 2350 ---- ---- 10.10A 10.10A 9.90 -1.10 11.00 343 2360 ---- ---- 9.70A 9.70A 9.60 -1.00 10.60 2370 ---- ---- 9.40A 9.40A 9.20 -1.00 10.20 2375 ---- ---- 9.20A 9.20A 9.00 -1.00 10.00 87 2380 ---- ---- 9.00A 9.00A 8.90 -1.00 9.90 2400 ---- ---- 8.30A 8.30A 8.20 -1.00 9.20 1060 2425 ---- ---- 7.60A 7.60A 7.50 -.90 8.40 292 2450 ---- ---- 7.00A 7.00A 6.90 -.80 7.70 25 2475 ---- ---- 6.40A 6.40A 6.30 -.80 7.10 2500 ---- ---- 5.90A 5.90A 5.80 -.70 6.50 29 2525 ---- ---- 5.40A 5.40A 5.30 -.70 6.00 25 2550 ---- ---- 5.00A 5.00A 4.90 -.60 5.50 1 2575 ---- ---- 4.60A 4.60A 4.50 -.60 5.10 162 2650 ---- ---- 3.60A 3.60A 3.50 -.60 4.10 116 3000 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 100 1724 OG NOV23 Gold Option CALL 1225 ---- ---- 674.00A 674.00A 671.40 -14.40 685.80 1250 ---- ---- 648.00A 648.00A 646.40 -14.40 660.80 1275 ---- ---- 623.90A 623.90A 621.40 -14.40 635.80 1300 ---- ---- 597.80A 597.80A 596.40 -14.40 610.80 1325 ---- ---- 574.10A 574.10A 571.40 -14.40 585.80 1350 ---- ---- 548.40A 548.40A 546.40 -14.40 560.80 1375 ---- ---- 523.80A 523.80A 521.40 -14.40 535.80 1400 ---- ---- 497.70A 497.70A 496.40 -14.40 510.80 1420 ---- ---- 478.90A 478.90A 476.40 -14.40 490.80 1425 ---- ---- 474.30A 474.30A 471.40 -14.40 485.80 1430 ---- ---- 469.10A 469.10A 466.40 -14.40 480.80 1440 ---- ---- 459.30A 459.30A 456.40 -14.40 470.80 1450 ---- ---- 445.20A 445.20A 446.40 -14.40 460.80 1460 ---- ---- 439.20A 439.20A 436.40 -14.40 450.80 1470 ---- ---- 429.20A 429.20A 426.50 -14.30 440.80 1475 ---- ---- 420.50A 420.50A 421.50 -14.40 435.90 1480 ---- ---- 419.30A 419.30A 416.60 -14.30 430.90 1490 ---- ---- 409.70A 409.70A 406.80 -14.20 421.00 1500 ---- ---- 396.10A 396.10A 397.00 -14.20 411.20 1510 ---- ---- 390.20A 390.20A 387.30 -14.10 401.40 1515 ---- ---- 385.50A 385.50A 382.50 -14.10 396.60 1520 ---- ---- 380.60A 380.60A 377.70 -14.00 391.70 1525 ---- ---- 372.00A 372.00A 372.90 -14.00 386.90 1530 ---- ---- 370.90A 370.90A 368.10 -14.00 382.10 1535 ---- ---- 366.20A 366.20A 363.30 -13.90 377.20 1540 ---- ---- 361.20A 361.20A 358.50 -14.00 372.50 1545 ---- ---- 356.70A 356.70A 353.80 -13.90 367.70 1550 ---- ---- 348.20A 348.20A 349.10 -13.80 362.90 1555 ---- ---- 347.10A 347.10A 344.40 -13.80 358.20 1560 ---- ---- 342.40A 342.40A 339.70 -13.70 353.40 1565 ---- ---- 337.90A 337.90A 335.00 -13.70 348.70 1570 ---- ---- 333.00A 333.00A 330.30 -13.70 344.00 1575 ---- ---- 324.80A 324.80A 325.70 -13.60 339.30 1580 ---- ---- 323.80A 323.80A 321.00 -13.60 334.60 1585 ---- ---- 319.00A 319.00A 316.40 -13.60 330.00 1590 ---- ---- 314.40A 314.40A 311.80 -13.50 325.30 1595 ---- ---- 309.80A 309.80A 307.30 -13.40 320.70 1600 ---- ---- 301.90A 301.90A 302.70 -13.40 316.10 1605 ---- ---- 300.60A 300.60A 298.20 -13.30 311.50 1610 ---- ---- 292.90A 292.90A 293.70 -13.30 307.00 1615 ---- ---- 288.30A 288.30A 289.20 -13.20 302.40 1620 ---- ---- 283.80A 283.80A 284.70 -13.20 297.90 1625 ---- ---- 279.40A 279.40A 280.30 -13.10 293.40 1630 ---- ---- 274.90A 274.90A 275.80 -13.10 288.90 1635 ---- ---- 270.50A 270.50A 271.40 -13.10 284.50 1640 ---- ---- 266.10A 266.10A 267.10 -12.90 280.00 1645 ---- ---- 261.80A 261.80A 262.70 -12.90 275.60 1650 ---- ---- 257.50A 257.50A 258.40 -12.80 271.20 1655 ---- ---- 253.20A 253.20A 254.10 -12.80 266.90 1660 ---- ---- 248.90A 248.90A 249.80 -12.70 262.50 1665 ---- ---- 244.60A 244.60A 245.60 -12.60 258.20 1670 ---- ---- 240.40A 240.40A 241.40 -12.50 253.90 1675 ---- ---- 236.20A 236.20A 237.20 -12.50 249.70 1680 ---- ---- 232.10A 232.10A 233.00 -12.40 245.40 1685 ---- ---- 228.00A 228.00A 228.90 -12.30 241.20 1690 ---- ---- 223.90A 223.90A 224.80 -12.30 237.10 1695 ---- ---- 219.80A 219.80A 220.80 -12.10 232.90 1700 ---- ---- 215.80A 215.80A 216.80 -12.00 228.80 1705 ---- ---- 211.80A 211.80A 212.80 -11.90 224.70 1710 ---- ---- 207.90A 207.90A 208.80 -11.90 220.70 2 1715 ---- ---- 203.90A 203.90A 204.90 -11.80 216.70 1720 ---- ---- 200.10A 200.10A 201.10 -11.60 212.70 1725 ---- ---- 196.20A 196.20A 197.20 -11.60 208.80 1730 ---- ---- 192.40A 192.40A 193.40 -11.50 204.90 1735 ---- ---- 188.70A 188.70A 189.70 -11.30 201.00 1740 ---- ---- 185.00A 185.00A 186.00 -11.20 197.20 1745 ---- ---- 181.30A 181.30A 182.30 -11.10 193.40 1750 ---- ---- 177.70A 177.70A 178.70 -11.00 189.70 1755 ---- ---- 174.10A 174.10A 175.10 -10.80 185.90 1760 ---- ---- 170.60A 170.60A 171.50 -10.80 182.30 1765 ---- ---- 167.10A 167.10A 168.00 -10.70 178.70 1770 ---- ---- 163.60A 163.60A 164.60 -10.50 175.10 1775 ---- ---- 160.20A 160.20A 161.20 -10.30 171.50 1780 ---- ---- 156.80A 156.80A 157.80 -10.30 168.10 1785 ---- ---- 153.50A 153.50A 154.50 -10.10 164.60 1790 ---- ---- 150.30A 150.30A 151.20 -10.00 161.20 1 1795 ---- ---- 147.10A 147.10A 148.00 -9.90 157.90 1800 ---- ---- 143.90A 143.90A 144.80 -9.70 154.50 1805 ---- ---- 140.80A 140.80A 141.70 -9.60 151.30 1810 ---- ---- 137.70A 137.70A 138.60 -9.50 148.10 1815 ---- ---- 134.70A 134.70A 135.60 -9.30 144.90 1820 ---- ---- 131.70A 131.70A 132.60 -9.20 141.80 1825 ---- ---- 128.80A 128.80A 129.70 -9.00 138.70 1830 ---- ---- 126.00A 126.00A 126.90 -8.80 135.70 1835 ---- ---- 123.20A 123.20A 124.00 -8.70 132.70 1840 ---- ---- 120.40A 120.40A 121.30 -8.50 129.80 1845 ---- ---- 117.70A 117.70A 118.60 -8.30 126.90 1850 ---- ---- 115.00A 115.00A 115.90 -8.20 124.10 1855 ---- ---- 112.40A 112.40A 113.30 -8.10 121.40 1860 ---- ---- 109.90A 109.90A 110.70 -7.90 118.60 1865 ---- ---- 107.40A 107.40A 108.20 -7.80 116.00 1870 ---- ---- 104.90A 104.90A 105.70 -7.70 113.40 1875 ---- ---- 102.50A 102.50A 103.30 -7.50 110.80 1 1880 ---- ---- 100.20A 100.20A 101.00 -7.30 108.30 1885 ---- ---- 97.80A 97.80A 98.60 -7.20 105.80 1890 ---- ---- 95.60A 95.60A 96.40 -7.00 103.40 1895 ---- ---- 93.40A 93.40A 94.20 -6.90 101.10 1900 ---- ---- 91.20A 91.20A 92.00 -6.80 98.80 301 1905 ---- ---- 89.10A 89.10A 89.90 -6.60 96.50 1910 ---- ---- 87.10A 87.10A 87.80 -6.50 94.30 1915 ---- ---- 85.10A 85.10A 85.80 -6.30 92.10 1920 ---- ---- 83.10A 83.10A 83.80 -6.20 90.00 1925 ---- ---- 81.20A 81.20A 81.80 -6.20 88.00 1930 ---- ---- 79.30A 79.30A 80.00 -5.90 85.90 1935 ---- ---- 77.50A 77.50A 78.10 -5.90 84.00 1940 ---- ---- 75.70A 75.70A 76.30 -5.80 82.10 1945 ---- ---- 73.90A 73.90A 74.50 -5.70 80.20 1950 ---- ---- 72.20A 72.20A 72.80 -5.60 78.40 1955 ---- ---- 70.60A 70.60A 71.10 -5.50 76.60 1960 ---- ---- 69.00A 69.00A 69.50 -5.30 74.80 1965 ---- ---- 67.40A 67.40A 67.90 -5.20 73.10 1970 ---- ---- 65.90A 65.90A 66.30 -5.20 71.50 1975 ---- ---- 64.30A 64.30A 64.80 -5.10 69.90 1980 ---- ---- 62.80A 62.80A 63.30 -5.00 68.30 6 1985 ---- ---- 61.40A 61.40A 61.90 -4.90 66.80 1990 ---- ---- 60.00A 60.00A 60.50 -4.80 65.30 1995 ---- ---- 58.70A 58.70A 59.10 -4.70 63.80 2000 ---- ---- 57.30A 57.30A 57.80 -4.60 62.40 2 2005 ---- ---- 56.10A 56.10A 56.40 -4.60 61.00 2010 55.50 55.50 54.80A 56.10B 55.20 -4.40 1 59.60 1 162 2015 ---- ---- 53.60A 53.60A 53.90 -4.40 58.30 200 2020 ---- ---- 52.40A 52.40A 52.70 -4.30 57.00 2025 52.70 52.70 51.20A 52.70 51.50 -4.30 1 55.80 1 2030 ---- ---- 50.10A 50.10A 50.40 -4.20 54.60 2035 ---- ---- 49.00A 49.00A 49.30 -4.10 53.40 2040 ---- ---- 47.90A 47.90A 48.20 -4.00 52.20 2045 ---- ---- 46.90A 46.90A 47.10 -4.00 51.10 2050 ---- ---- 45.90A 45.90A 46.10 -3.90 50.00 2055 ---- ---- 44.90A 44.90A 45.10 -3.80 48.90 2060 ---- ---- 43.90A 43.90A 44.10 -3.70 47.80 2065 ---- ---- 43.00A 43.00A 43.20 -3.60 46.80 2070 ---- ---- 42.10A 42.10A 42.20 -3.60 45.80 2075 ---- ---- 41.20A 41.20A 41.30 -3.50 44.80 2080 ---- ---- 40.30A 40.30A 40.40 -3.50 43.90 2085 ---- ---- 39.40A 39.40A 39.60 -3.30 42.90 2090 ---- ---- 38.60A 38.60A 38.70 -3.30 42.00 2095 ---- ---- 37.80A 37.80A 37.90 -3.30 41.20 2100 ---- ---- 37.00A 37.00A 37.10 -3.20 40.30 63 2105 ---- ---- 36.30A 36.30A 36.40 -3.10 39.50 2110 ---- ---- 35.50A 35.50A 35.60 -3.00 38.60 2115 ---- ---- 34.80A 34.80A 34.90 -2.90 37.80 2120 ---- ---- 34.10A 34.10A 34.20 -2.90 37.10 1 2125 ---- ---- 33.40A 33.40A 33.50 -2.80 36.30 2130 ---- ---- 32.70A 32.70A 32.80 -2.80 35.60 2135 ---- ---- 32.10A 32.10A 32.10 -2.80 34.90 2140 ---- ---- 31.50A 31.50A 31.50 -2.60 34.10 2145 ---- ---- 30.80A 30.80A 30.80 -2.70 33.50 2150 ---- ---- 30.20A 30.20A 30.20 -2.60 32.80 61 2155 ---- ---- 29.60A 29.60A 29.60 -2.50 32.10 2160 ---- ---- 29.10A 29.10A 29.00 -2.50 31.50 2165 ---- ---- 28.50A 28.50A 28.50 -2.40 30.90 2170 ---- ---- 27.90A 27.90A 27.90 -2.40 30.30 1 2175 ---- ---- 27.40A 27.40A 27.40 -2.30 29.70 2 2180 27.60 28.10B 26.90A 28.10B 26.80 -2.30 2 29.10 1 3 2185 ---- ---- 26.40A 26.40A 26.30 -2.20 28.50 2190 ---- ---- 25.90A 25.90A 25.80 -2.20 28.00 2195 25.60 26.50B 25.40A 25.40A 25.30 -2.20 1 27.50 2200 ---- ---- 24.90A 24.90A 24.80 -2.10 26.90 700 2205 ---- ---- 24.40A 24.40A 24.40 -2.00 26.40 1 2210 ---- ---- 24.00A 24.00A 23.90 -2.00 25.90 2215 ---- ---- 23.50A 23.50A 23.50 -1.90 25.40 2220 ---- ---- 23.10A 23.10A 23.00 -2.00 25.00 1 2225 ---- ---- 22.70A 22.70A 22.60 -1.90 24.50 18 2230 ---- ---- 22.30A 22.30A 22.20 -1.80 24.00 2235 ---- ---- 21.90A 21.90A 21.70 -1.90 23.60 2240 ---- ---- 21.50A 21.50A 21.30 -1.90 23.20 2245 ---- ---- 21.10A 21.10A 21.00 -1.70 22.70 2250 ---- ---- 20.70A 20.70A 20.60 -1.70 22.30 300 2255 ---- ---- 20.30A 20.30A 20.20 -1.70 21.90 2260 ---- ---- 20.00A 20.00A 19.80 -1.70 21.50 2265 ---- ---- 19.60A 19.60A 19.50 -1.60 21.10 2270 ---- ---- 19.30A 19.30A 19.10 -1.60 20.70 2275 ---- ---- 18.90A 18.90A 18.80 -1.60 20.40 2280 ---- ---- 18.60A 18.60A 18.40 -1.60 20.00 2285 ---- ---- 18.30A 18.30A 18.10 -1.60 19.70 2290 ---- ---- 17.90A 17.90A 17.80 -1.50 19.30 2300 ---- ---- 17.30A 17.30A 17.20 -1.50 18.70 240 2310 ---- ---- 16.70A 16.70A 16.60 -1.40 18.00 2320 ---- ---- 16.20A 16.20A 16.00 -1.40 17.40 2325 ---- ---- 15.90A 15.90A 15.70 -1.40 17.10 2330 ---- ---- 15.60A 15.60A 15.50 -1.30 16.80 2340 ---- ---- 15.10A 15.10A 14.90 -1.40 16.30 2350 ---- ---- 14.60A 14.60A 14.40 -1.30 15.70 2360 ---- ---- 14.10A 14.10A 14.00 -1.20 15.20 2370 ---- ---- 13.70A 13.70A 13.50 -1.20 14.70 2375 ---- ---- 13.40A 13.40A 13.30 -1.20 14.50 30 2380 ---- ---- 13.20A 13.20A 13.00 -1.20 14.20 2400 ---- ---- 12.40A 12.40A 12.20 -1.10 13.30 17 2425 ---- ---- 11.40A 11.40A 11.20 -1.10 12.30 2450 ---- ---- 10.60A 10.60A 10.40 -.90 11.30 2475 ---- ---- 9.70A 9.70A 9.60 -.90 10.50 2500 ---- ---- 9.00A 9.00A 8.90 -.80 9.70 2525 ---- ---- 8.30A 8.30A 8.20 -.80 9.00 2550 ---- ---- 7.70A 7.70A 7.60 -.80 8.40 2575 ---- ---- 7.20A 7.20A 7.10 -.70 7.80 3 2800 4.10 4.10 3.90A 3.90A 3.90 -.40 1 4.30 25 OG DEC23 Gold Option CALL 1000 ---- ---- 899.10A 899.10A 896.40 -14.40 910.80 1025 ---- ---- 874.50A 874.50A 871.40 -14.40 885.80 1050 ---- ---- 849.00A 849.00A 846.40 -14.40 860.80 1075 ---- ---- 824.30A 824.30A 821.40 -14.40 835.80 1080 ---- ---- 819.20A 819.20A 816.40 -14.40 830.80 1090 ---- ---- 809.20A 809.20A 806.40 -14.40 820.80 1100 ---- ---- 798.90A 798.90A 796.40 -14.40 810.80 1110 ---- ---- 789.20A 789.20A 786.40 -14.40 800.80 1120 ---- ---- 779.20A 779.20A 776.40 -14.40 790.80 1125 ---- ---- 774.00A 774.00A 771.40 -14.40 785.80 1130 ---- ---- 769.20A 769.20A 766.40 -14.40 780.80 1140 ---- ---- 759.20A 759.20A 756.40 -14.40 770.80 1150 ---- ---- 748.80A 748.80A 746.40 -14.40 760.80 1160 ---- ---- 739.20A 739.20A 736.40 -14.40 750.80 1170 ---- ---- 729.20A 729.20A 726.40 -14.40 740.80 1175 ---- ---- 724.00A 724.00A 721.40 -14.40 735.80 1180 ---- ---- 719.20A 719.20A 716.40 -14.40 730.80 1185 ---- ---- 714.20A 714.20A 711.40 -14.40 725.80 1190 ---- ---- 709.20A 709.20A 706.40 -14.40 720.80 1195 ---- ---- 704.20A 704.20A 701.40 -14.40 715.80 1200 ---- ---- 698.50A 698.50A 696.40 -14.40 710.80 1205 ---- ---- 694.20A 694.20A 691.40 -14.40 705.80 1210 ---- ---- 689.20A 689.20A 686.40 -14.40 700.80 1215 ---- ---- 684.60A 684.60A 681.40 -14.40 695.80 1220 ---- ---- 679.60A 679.60A 676.40 -14.40 690.80 1225 ---- ---- 674.10A 674.10A 671.40 -14.40 685.80 1230 ---- ---- 669.70A 669.70A 666.40 -14.40 680.80 1235 ---- ---- 664.70A 664.70A 661.40 -14.40 675.80 1240 ---- ---- 659.70A 659.70A 656.40 -14.40 670.80 1245 ---- ---- 654.30A 654.30A 651.40 -14.40 665.80 1250 ---- ---- 648.50A 648.50A 646.40 -14.40 660.80 1255 ---- ---- 644.20A 644.20A 641.40 -14.40 655.80 1260 ---- ---- 639.60A 639.60A 636.40 -14.40 650.80 1265 ---- ---- 634.80A 634.80A 631.40 -14.40 645.80 1270 ---- ---- 629.60A 629.60A 626.40 -14.40 640.80 1275 ---- ---- 624.10A 624.10A 621.40 -14.40 635.80 1280 ---- ---- 619.50A 619.50A 616.40 -14.40 630.80 1285 ---- ---- 614.50A 614.50A 611.40 -14.40 625.80 1290 ---- ---- 609.20A 609.20A 606.40 -14.40 620.80 1295 ---- ---- 604.30A 604.30A 601.40 -14.40 615.80 1300 ---- ---- 598.30A 598.30A 596.40 -14.40 610.80 1305 ---- ---- 594.30A 594.30A 591.40 -14.40 605.80 1310 ---- ---- 589.20A 589.20A 586.40 -14.40 600.80 1315 ---- ---- 584.50A 584.50A 581.40 -14.40 595.80 1320 ---- ---- 579.50A 579.50A 576.40 -14.40 590.80 1325 ---- ---- 574.10A 574.10A 571.40 -14.40 585.80 1330 ---- ---- 569.50A 569.50A 566.40 -14.40 580.80 1335 ---- ---- 564.60A 564.60A 561.40 -14.40 575.80 1340 ---- ---- 559.60A 559.60A 556.40 -14.40 570.80 1345 ---- ---- 554.20A 554.20A 551.40 -14.40 565.80 1350 ---- ---- 548.20A 548.20A 546.40 -14.40 560.80 1355 ---- ---- 544.30A 544.30A 541.40 -14.40 555.80 1360 ---- ---- 539.30A 539.30A 536.40 -14.40 550.80 1365 ---- ---- 534.30A 534.30A 531.40 -14.40 545.80 1370 ---- ---- 529.30A 529.30A 526.40 -14.40 540.80 1375 ---- ---- 524.60A 524.60A 521.40 -14.40 535.80 1380 ---- ---- 519.30A 519.30A 516.40 -14.40 530.80 1385 ---- ---- 514.20A 514.20A 511.40 -14.40 525.80 1390 ---- ---- 509.20A 509.20A 506.40 -14.40 520.80 1395 ---- ---- 504.30A 504.30A 501.40 -14.40 515.80 1400 ---- ---- 498.10A 498.10A 496.40 -14.40 510.80 1405 ---- ---- 494.30A 494.30A 491.40 -14.40 505.80 1410 ---- ---- 489.30A 489.30A 486.40 -14.40 500.80 1415 ---- ---- 484.60A 484.60A 481.40 -14.40 495.80 1420 ---- ---- 479.40A 479.40A 476.40 -14.40 490.80 1425 ---- ---- 470.20A 470.20A 471.40 -14.40 485.80 1430 ---- ---- 469.50A 469.50A 466.40 -14.40 480.80 1435 ---- ---- 464.50A 464.50A 461.40 -14.40 475.80 1440 ---- ---- 459.50A 459.50A 456.40 -14.40 470.80 1445 ---- ---- 454.50A 454.50A 451.40 -14.40 465.80 1450 ---- ---- 445.40A 445.40A 446.50 -14.30 460.80 1455 ---- ---- 444.90A 444.90A 441.50 -14.30 455.80 1460 ---- ---- 439.90A 439.90A 436.60 -14.30 450.90 1465 ---- ---- 435.00A 435.00A 431.70 -14.20 445.90 1470 ---- ---- 430.20A 430.20A 426.70 -14.30 441.00 1475 ---- ---- 421.00A 421.00A 421.90 -14.10 436.00 1480 ---- ---- 420.40A 420.40A 417.00 -14.10 431.10 1485 ---- ---- 415.30A 415.30A 412.10 -14.10 426.20 1490 ---- ---- 410.40A 410.40A 407.30 -14.00 421.30 1495 ---- ---- 405.60A 405.60A 402.40 -14.10 416.50 1500 ---- ---- 396.80A 396.80A 397.60 -14.00 411.60 1505 ---- ---- 395.90A 395.90A 392.80 -14.00 406.80 1510 ---- ---- 391.10A 391.10A 388.00 -13.90 401.90 1515 ---- ---- 386.30A 386.30A 383.20 -13.90 397.10 1520 ---- ---- 381.50A 381.50A 378.50 -13.80 392.30 1525 ---- ---- 373.00A 373.00A 373.70 -13.80 387.50 1530 ---- ---- 372.00A 372.00A 369.00 -13.80 382.80 1535 ---- ---- 367.30A 367.30A 364.30 -13.70 378.00 1540 ---- ---- 362.90A 362.90A 359.60 -13.70 373.30 1545 ---- ---- 357.90A 357.90A 354.90 -13.60 368.50 1550 ---- ---- 349.50A 349.50A 350.20 -13.60 363.80 1555 ---- ---- 348.50A 348.50A 345.60 -13.50 359.10 1560 ---- ---- 343.90A 343.90A 341.00 -13.50 354.50 1565 ---- ---- 339.50A 339.50A 336.40 -13.40 349.80 1570 ---- ---- 334.80A 334.80A 331.80 -13.40 345.20 1575 ---- ---- 326.40A 326.40A 327.20 -13.30 340.50 1580 ---- ---- 325.50A 325.50A 322.60 -13.30 335.90 1585 ---- ---- 321.10A 321.10A 318.10 -13.20 331.30 1590 ---- ---- 316.80A 316.80A 313.60 -13.20 326.80 1595 ---- ---- 308.20A 308.20A 309.10 -13.10 322.20 1600 ---- ---- 303.80A 303.80A 304.60 -13.10 317.70 95 1605 ---- ---- 299.30A 299.30A 300.20 -13.00 313.20 1610 ---- ---- 294.90A 294.90A 295.70 -13.00 308.70 1615 ---- ---- 290.50A 290.50A 291.30 -12.90 304.20 1620 ---- ---- 286.10A 286.10A 287.00 -12.80 299.80 1625 ---- ---- 281.70A 281.70A 282.60 -12.80 295.40 50 1630 ---- ---- 277.30A 277.30A 278.30 -12.70 291.00 1635 ---- ---- 273.00A 273.00A 273.90 -12.70 286.60 1640 ---- ---- 268.70A 268.70A 269.70 -12.50 282.20 1645 ---- ---- 264.50A 264.50A 265.40 -12.50 277.90 1650 ---- ---- 260.20A 260.20A 261.20 -12.40 273.60 100 1655 ---- ---- 256.00A 256.00A 257.00 -12.30 269.30 1660 ---- ---- 251.80A 251.80A 252.80 -12.30 265.10 1665 ---- ---- 247.70A 247.70A 248.60 -12.20 260.80 1670 ---- ---- 243.60A 243.60A 244.50 -12.20 256.70 1675 ---- ---- 239.50A 239.50A 240.40 -12.10 252.50 1680 ---- ---- 235.40A 235.40A 236.40 -11.90 248.30 1685 ---- ---- 231.40A 231.40A 232.40 -11.80 244.20 1690 ---- ---- 227.40A 227.40A 228.40 -11.80 240.20 1695 ---- ---- 223.50A 223.50A 224.40 -11.70 236.10 1700 ---- ---- 219.60A 219.60A 220.50 -11.60 232.10 265 1705 ---- ---- 215.70A 215.70A 216.60 -11.50 228.10 1710 ---- ---- 211.80A 211.80A 212.70 -11.50 224.20 1715 ---- ---- 208.00A 208.00A 208.90 -11.40 220.30 1720 ---- ---- 204.20A 204.20A 205.10 -11.30 216.40 1725 ---- ---- 200.50A 200.50A 201.40 -11.10 212.50 2 1730 ---- ---- 196.80A 196.80A 197.70 -11.00 208.70 1735 ---- ---- 193.10A 193.10A 194.00 -11.00 205.00 1740 ---- ---- 189.50A 189.50A 190.40 -10.80 201.20 1745 ---- ---- 186.00A 186.00A 186.80 -10.70 197.50 1750 ---- ---- 182.40A 182.40A 183.30 -10.60 193.90 550 1755 ---- ---- 178.90A 178.90A 179.80 -10.50 190.30 1760 ---- ---- 175.50A 175.50A 176.30 -10.40 186.70 1765 ---- ---- 172.10A 172.10A 172.90 -10.30 183.20 1770 ---- ---- 168.70A 168.70A 169.60 -10.10 179.70 1775 ---- ---- 165.40A 165.40A 166.20 -10.10 176.30 1 122 1780 ---- ---- 162.20A 162.20A 163.00 -9.90 172.90 1785 ---- ---- 158.90A 158.90A 159.70 -9.80 169.50 1 1790 ---- ---- 155.80A 155.80A 156.50 -9.70 166.20 1795 ---- ---- 152.60A 152.60A 153.40 -9.50 162.90 1800 ---- ---- 149.60A 149.60A 150.30 -9.40 159.70 6853 1805 ---- ---- 146.50A 146.50A 147.30 -9.30 156.60 1810 ---- ---- 143.50A 143.50A 144.30 -9.10 153.40 1815 ---- ---- 140.60A 140.60A 141.30 -9.00 150.30 1820 ---- ---- 137.70A 137.70A 138.40 -8.90 147.30 1825 ---- ---- 134.90A 134.90A 135.60 -8.70 144.30 1830 ---- ---- 132.10A 132.10A 132.80 -8.60 141.40 1835 ---- ---- 129.30A 129.30A 130.00 -8.50 138.50 1 1840 ---- ---- 126.60A 126.60A 127.30 -8.40 135.70 1 1845 ---- ---- 124.00A 124.00A 124.60 -8.30 132.90 1850 ---- ---- 121.40A 121.40A 122.00 -8.10 130.10 261 1342 1855 ---- ---- 118.80A 118.80A 119.50 -7.90 127.40 1860 ---- ---- 116.30A 116.30A 116.90 -7.90 124.80 75 1865 ---- ---- 113.80A 113.80A 114.50 -7.60 122.10 1870 ---- ---- 111.40A 111.40A 112.10 -7.50 119.60 100 1875 ---- ---- 109.00A 109.00A 109.70 -7.40 117.10 670 1880 ---- ---- 106.70A 106.70A 107.30 -7.30 114.60 130 1885 ---- ---- 104.50A 104.50A 105.10 -7.10 112.20 1890 ---- ---- 102.20A 102.20A 102.80 -7.00 109.80 1 1895 ---- ---- 100.00A 100.00A 100.60 -6.90 107.50 1900 ---- ---- 97.90A 97.90A 98.50 -6.70 118 105.20 430 1028 1905 ---- ---- 95.80A 95.80A 96.40 -6.60 103.00 10 1910 ---- ---- 93.80A 93.80A 94.30 -6.50 100.80 1915 ---- ---- 91.80A 91.80A 92.30 -6.30 98.60 1 1920 ---- ---- 89.80A 89.80A 90.30 -6.20 96.50 1925 ---- ---- 87.90A 87.90A 88.40 -6.10 94.50 101 1930 ---- ---- 86.00A 86.00A 86.50 -6.00 92.50 1935 ---- ---- 84.20A 84.20A 84.60 -5.90 90.50 1 1940 ---- ---- 82.40A 82.40A 82.80 -5.80 88.60 1 1945 ---- ---- 80.70A 80.70A 81.00 -5.70 86.70 1950 ---- ---- 79.00A 79.00A 79.30 -5.60 84.90 103 10192 1955 ---- ---- 77.30A 77.30A 77.60 -5.50 83.10 1960 ---- ---- 75.70A 75.70A 76.00 -5.30 81.30 1965 ---- ---- 74.10A 74.10A 74.40 -5.20 79.60 1970 74.20 74.20 72.50A 74.20 72.80 -5.10 1 77.90 100 1975 ---- ---- 71.00A 71.00A 71.20 -5.00 76.20 245 1980 ---- ---- 69.40A 69.40A 69.70 -4.90 74.60 1985 ---- ---- 68.00A 68.00A 68.30 -4.80 73.10 1990 ---- ---- 66.60A 66.60A 66.80 -4.70 71.50 1995 ---- ---- 65.20A 65.20A 65.40 -4.60 70.00 1 2000 64.50 65.70 63.80A 65.70 64.10 -4.50 40 68.60 2973 2005 ---- ---- 62.50A 62.50A 62.70 -4.50 67.20 201 2010 ---- ---- 61.20A 61.20A 61.40 -4.40 65.80 2015 ---- ---- 60.10A 60.10A 60.10 -4.30 64.40 32 2020 ---- ---- 58.90A 58.90A 58.90 -4.20 63.10 1 2025 ---- ---- 57.70A 57.70A 57.70 -4.10 61.80 2 2030 ---- ---- 56.40A 56.40A 56.50 -4.00 60.50 500 2035 ---- ---- 55.30A 55.30A 55.30 -4.00 59.30 2040 ---- ---- 54.20A 54.20A 54.20 -3.90 58.10 2045 ---- ---- 53.10A 53.10A 53.10 -3.80 56.90 2050 ---- ---- 52.00A 52.00A 52.00 -3.80 14 55.80 450 2957 2055 ---- ---- 51.00A 51.00A 51.00 -3.60 54.60 1 2060 ---- ---- 50.00A 50.00A 50.00 -3.60 53.60 2065 ---- ---- 49.00A 49.00A 49.00 -3.50 52.50 2070 ---- ---- 48.10A 48.10A 48.00 -3.50 51.50 2075 ---- ---- 47.20A 47.20A 47.10 -3.30 50.40 750 329 2080 ---- ---- 46.20A 46.20A 46.10 -3.30 49.40 2085 ---- ---- 45.40A 45.40A 45.20 -3.30 48.50 2090 45.40 45.40 44.50A 45.40 44.40 -3.10 1 47.50 2 2095 ---- ---- 43.60A 43.60A 43.50 -3.10 46.60 1 2100 44.00 45.10B 42.50 45.10B 42.70 -3.00 132 45.70 1417 9146 2105 ---- ---- 42.00A 42.00A 41.80 -3.10 44.90 2110 ---- ---- 41.20A 41.20A 41.00 -3.00 44.00 100 2115 ---- ---- 40.40A 40.40A 40.30 -2.90 43.20 2120 ---- ---- 39.70A 39.70A 39.50 -2.90 42.40 49 2125 ---- ---- 39.00A 39.00A 38.80 -2.80 41.60 2 2130 ---- ---- 38.20A 38.20A 38.00 -2.80 40.80 150 2135 ---- ---- 37.50A 37.50A 37.30 -2.70 40.00 2140 ---- ---- 36.90A 36.90A 36.60 -2.70 39.30 2145 ---- ---- 36.20A 36.20A 36.00 -2.60 38.60 2150 ---- ---- 35.50A 35.50A 35.30 -2.60 2 37.90 6 2217 2155 ---- ---- 34.90A 34.90A 34.70 -2.50 37.20 2160 ---- ---- 34.30A 34.30A 34.00 -2.50 36.50 2165 34.20 34.90B 33.70A 34.90B 33.40 -2.50 1 35.90 1 1 2170 ---- ---- 33.10A 33.10A 32.80 -2.40 35.20 2175 33.10 33.70B 32.50A 32.50A 32.20 -2.40 1 34.60 256 89 2180 ---- ---- 31.90A 31.90A 31.70 -2.30 34.00 1 2185 ---- ---- 31.40A 31.40A 31.10 -2.30 33.40 2190 31.40 31.90B 30.80A 30.80A 30.60 -2.20 1 32.80 4 2195 ---- ---- 30.30A 30.30A 30.00 -2.20 32.20 2 2200 31.30 31.30 29.70A 29.70A 29.50 -2.20 7 31.70 70 5616 2205 ---- ---- 29.20A 29.20A 29.00 -2.10 31.10 2210 ---- ---- 28.70A 28.70A 28.50 -2.10 30.60 1 2215 ---- ---- 28.30A 28.30A 28.00 -2.10 30.10 1 2220 ---- ---- 27.80A 27.80A 27.50 -2.10 29.60 1 2225 ---- ---- 27.30A 27.30A 27.10 -2.00 29.10 2230 ---- ---- 26.90A 26.90A 26.60 -2.00 28.60 1 2235 ---- ---- 26.40A 26.40A 26.20 -1.90 28.10 2240 ---- ---- 26.00A 26.00A 25.70 -1.90 27.60 1 2245 ---- ---- 25.50A 25.50A 25.30 -1.90 27.20 2250 24.80 24.80 24.80 25.10B 24.90 -1.80 74 26.70 120 10100 2255 ---- ---- 24.70A 24.70A 24.50 -1.80 26.30 2260 ---- ---- 24.30A 24.30A 24.00 -1.90 25.90 2265 ---- ---- 23.90A 23.90A 23.70 -1.70 25.40 2270 ---- ---- 23.50A 23.50A 23.30 -1.70 25.00 2275 ---- ---- 23.20A 23.20A 22.90 -1.70 24.60 750 325 2280 ---- ---- 22.80A 22.80A 22.50 -1.70 24.20 2285 ---- ---- 22.40A 22.40A 22.10 -1.70 23.80 2290 ---- ---- 22.10A 22.10A 21.80 -1.60 23.40 2295 ---- ---- 21.70A 21.70A 21.40 -1.70 23.10 2300 21.30 21.30 21.30 21.30 21.10 -1.60 2 22.70 5 1531 2305 ---- ---- 21.00A 21.00A 20.80 -1.50 22.30 2310 ---- ---- 20.70A 20.70A 20.40 -1.60 22.00 2315 ---- ---- 20.40A 20.40A 20.10 -1.50 21.60 2320 ---- ---- 20.10A 20.10A 19.80 -1.50 21.30 2325 ---- ---- 19.80A 19.80A 19.50 -1.50 21.00 2330 ---- ---- 19.40A 19.40A 19.20 -1.40 20.60 2335 ---- ---- 19.10A 19.10A 18.90 -1.40 20.30 2340 ---- ---- 18.90A 18.90A 18.60 -1.40 20.00 2345 ---- ---- 18.60A 18.60A 18.30 -1.40 19.70 2350 ---- ---- 18.30A 18.30A 18.00 -1.40 19.40 3 2360 ---- ---- 17.70A 17.70A 17.50 -1.30 18.80 2370 ---- ---- 17.20A 17.20A 16.90 -1.30 18.20 2375 ---- ---- 17.00A 17.00A 16.70 -1.30 18.00 56 698 2380 ---- ---- 16.70A 16.70A 16.40 -1.30 17.70 2390 ---- ---- 16.20A 16.20A 15.90 -1.30 17.20 2400 15.40 15.40 15.40 15.50B 15.50 -1.20 6 16.70 2 3720 2410 ---- ---- 15.30A 15.30A 15.00 -1.20 16.20 2420 ---- ---- 14.90A 14.90A 14.60 -1.10 15.70 2425 ---- ---- 14.60A 14.60A 14.40 -1.10 15.50 2430 ---- ---- 14.40A 14.40A 14.10 -1.20 15.30 2440 ---- ---- 14.00A 14.00A 13.70 -1.10 14.80 2450 ---- ---- 13.60A 13.60A 13.30 -1.10 14.40 150 517 2475 ---- ---- 12.70A 12.70A 12.40 -1.00 13.40 2490 ---- ---- 12.20A 12.20A 11.90 -1.00 12.90 2500 11.60 11.60 11.60 11.60 11.60 -.90 490 12.50 446 16939 2525 ---- ---- 11.10A 11.10A 10.80 -.90 11.70 2550 ---- ---- 10.20A 10.20A 10.10 -.80 10.90 3 3 2575 ---- ---- 9.60A 9.60A 9.40 -.90 10.30 2600 9.30 9.30 9.00A 9.00A 8.80 -.80 5 9.60 126 2005 2625 ---- ---- 8.40A 8.40A 8.30 -.70 9.00 10 10 2650 ---- ---- 7.90A 7.90A 7.80 -.70 8.50 1 2700 7.20 7.20 7.00 7.10 6.90 -.60 15 7.50 1719 2750 ---- ---- 6.20A 6.20A 6.10 -.60 6.70 102 857 2800 5.60 5.60 5.50A 5.60 5.50 -.50 15 6.00 20 707 3000 3.80 3.80 3.60 3.60A 3.60 -.30 538 3.90 1029 9887 3200 ---- ---- ---- ---- 2.60 -.10 2.70 12 2758 900 ---- ---- 999.00A 999.00A 996.40 -14.40 1010.80 925 ---- ---- 974.00A 974.00A 971.40 -14.40 985.80 950 ---- ---- 949.00A 949.00A 946.40 -14.40 960.80 975 ---- ---- 924.40A 924.40A 921.40 -14.40 935.80 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 663.60 -14.40 678.00 1275 ---- ---- ---- ---- 638.60 -14.40 653.00 1300 ---- ---- ---- ---- 613.60 -14.40 628.00 1325 ---- ---- ---- ---- 588.60 -14.40 603.00 1350 ---- ---- ---- ---- 563.60 -14.40 578.00 1375 ---- ---- ---- ---- 538.60 -14.40 553.00 1400 ---- ---- ---- ---- 513.60 -14.40 528.00 1425 ---- ---- 487.30A 487.30A 488.60 -14.40 503.00 1430 ---- ---- ---- ---- 483.60 -14.40 498.00 1440 ---- ---- ---- ---- 473.60 -14.40 488.00 1450 ---- ---- 462.50A 462.50A 463.70 -14.30 478.00 1460 ---- ---- ---- ---- 453.80 -14.30 468.10 1470 ---- ---- ---- ---- 444.00 -14.20 458.20 1475 ---- ---- 438.20A 438.20A 439.10 -14.20 453.30 1480 ---- ---- ---- ---- 434.20 -14.20 448.40 1490 ---- ---- ---- ---- 424.50 -14.10 438.60 1500 ---- ---- 414.00A 414.00A 414.90 -14.00 428.90 1510 ---- ---- ---- ---- 405.30 -13.90 419.20 1520 ---- ---- ---- ---- 395.70 -14.00 409.70 1525 ---- ---- 390.30A 390.30A 391.00 -13.90 404.90 1530 ---- ---- ---- ---- 386.30 -13.80 400.10 1535 ---- ---- ---- ---- 381.60 -13.80 395.40 1540 ---- ---- ---- ---- 376.90 -13.70 390.60 1545 ---- ---- ---- ---- 372.20 -13.70 385.90 1550 ---- ---- 366.80A 366.80A 367.60 -13.60 381.20 1555 ---- ---- ---- ---- 362.90 -13.70 376.60 1560 ---- ---- ---- ---- 358.30 -13.60 371.90 1565 ---- ---- ---- ---- 353.70 -13.60 367.30 1570 ---- ---- ---- ---- 349.10 -13.50 362.60 1575 ---- ---- 343.80A 343.80A 344.60 -13.40 358.00 1580 ---- ---- ---- ---- 340.00 -13.40 353.40 1585 ---- ---- ---- ---- 335.50 -13.40 348.90 1590 ---- ---- ---- ---- 331.00 -13.30 344.30 1595 ---- ---- 325.70A 325.70A 326.50 -13.30 339.80 1600 ---- ---- 321.20A 321.20A 322.00 -13.30 335.30 1605 ---- ---- 316.80A 316.80A 317.60 -13.20 330.80 1610 ---- ---- 312.30A 312.30A 313.20 -13.10 326.30 1615 ---- ---- 307.90A 307.90A 308.80 -13.00 321.80 1620 ---- ---- 303.50A 303.50A 304.40 -13.00 317.40 1625 ---- ---- 299.20A 299.20A 300.00 -13.00 313.00 1630 ---- ---- 294.80A 294.80A 295.70 -12.90 308.60 1635 ---- ---- 290.50A 290.50A 291.40 -12.80 304.20 1640 ---- ---- 286.20A 286.20A 287.10 -12.80 299.90 1645 ---- ---- 281.90A 281.90A 282.80 -12.70 295.50 1650 ---- ---- 277.70A 277.70A 278.60 -12.60 291.20 1655 ---- ---- 273.50A 273.50A 274.40 -12.60 287.00 1660 ---- ---- 269.30A 269.30A 270.20 -12.50 282.70 1665 ---- ---- 265.20A 265.20A 266.10 -12.40 278.50 1670 ---- ---- 261.00A 261.00A 262.00 -12.30 274.30 1675 ---- ---- 256.90A 256.90A 257.90 -12.20 270.10 1680 ---- ---- 252.90A 252.90A 253.80 -12.20 266.00 1685 ---- ---- 248.80A 248.80A 249.80 -12.00 261.80 1690 ---- ---- 244.80A 244.80A 245.80 -11.90 257.70 1695 ---- ---- 240.90A 240.90A 241.80 -11.90 253.70 1700 ---- ---- 236.90A 236.90A 237.80 -11.90 249.70 1705 ---- ---- 233.00A 233.00A 233.90 -11.80 245.70 1710 ---- ---- 229.20A 229.20A 230.10 -11.60 241.70 1715 ---- ---- 225.30A 225.30A 226.20 -11.60 237.80 1720 ---- ---- 221.50A 221.50A 222.40 -11.50 233.90 1725 ---- ---- 217.80A 217.80A 218.60 -11.40 230.00 1730 ---- ---- 214.00A 214.00A 214.90 -11.30 226.20 1735 ---- ---- 210.30A 210.30A 211.20 -11.20 222.40 1740 ---- ---- 206.70A 206.70A 207.50 -11.10 218.60 1745 ---- ---- 203.10A 203.10A 203.90 -11.00 214.90 1750 ---- ---- 199.50A 199.50A 200.30 -10.90 211.20 1755 ---- ---- 196.00A 196.00A 196.80 -10.70 207.50 1760 ---- ---- 192.50A 192.50A 193.30 -10.60 203.90 1765 ---- ---- 189.00A 189.00A 189.80 -10.60 200.40 1770 ---- ---- 185.60A 185.60A 186.40 -10.40 196.80 1775 ---- ---- 182.20A 182.20A 183.00 -10.30 193.30 1780 ---- ---- 178.90A 178.90A 179.70 -10.20 189.90 1785 ---- ---- 175.60A 175.60A 176.40 -10.10 186.50 1790 ---- ---- 172.30A 172.30A 173.20 -9.90 183.10 1795 ---- ---- 169.10A 169.10A 169.90 -9.90 179.80 1800 170.90 170.90 166.00A 173.00B 166.80 -9.70 1 176.50 1 1805 ---- ---- 162.80A 162.80A 163.70 -9.60 173.30 1810 ---- ---- 159.80A 159.80A 160.60 -9.50 170.10 1815 ---- ---- 156.70A 156.70A 157.50 -9.40 166.90 1820 ---- ---- 153.70A 153.70A 154.50 -9.30 163.80 1825 ---- ---- 150.80A 150.80A 151.60 -9.10 160.70 1830 ---- ---- 147.90A 147.90A 148.70 -9.00 157.70 1835 ---- ---- 145.00A 145.00A 145.80 -8.90 154.70 1840 ---- ---- 142.20A 142.20A 143.00 -8.80 151.80 1845 ---- ---- 139.50A 139.50A 140.20 -8.70 148.90 1850 ---- ---- 136.80A 136.80A 137.50 -8.50 146.00 1855 ---- ---- 134.10A 134.10A 134.80 -8.40 143.20 1860 ---- ---- 131.40A 131.40A 132.20 -8.30 140.50 1865 ---- ---- 128.90A 128.90A 129.60 -8.20 137.80 1870 ---- ---- 126.30A 126.30A 127.00 -8.10 135.10 1875 ---- ---- 123.80A 123.80A 124.50 -8.00 132.50 1880 ---- ---- 121.40A 121.40A 122.10 -7.80 129.90 1885 ---- ---- 119.00A 119.00A 119.70 -7.70 127.40 1890 ---- ---- 116.60A 116.60A 117.30 -7.60 124.90 1895 ---- ---- 114.30A 114.30A 115.00 -7.40 122.40 1900 ---- ---- 112.00A 112.00A 112.70 -7.30 120.00 8 1905 ---- ---- 109.80A 109.80A 110.40 -7.30 117.70 1910 ---- ---- 107.60A 107.60A 108.20 -7.10 115.30 1915 ---- ---- 105.50A 105.50A 106.10 -7.00 113.10 1920 ---- ---- 103.40A 103.40A 103.90 -6.90 110.80 1925 ---- ---- 101.30A 101.30A 101.90 -6.80 108.70 1930 ---- ---- 99.30A 99.30A 99.80 -6.70 106.50 1935 ---- ---- 97.30A 97.30A 97.80 -6.60 104.40 1940 ---- ---- 95.40A 95.40A 95.90 -6.40 102.30 1945 ---- ---- 93.50A 93.50A 94.00 -6.30 100.30 1950 ---- ---- 91.70A 91.70A 92.10 -6.30 98.40 690 690 1955 ---- ---- 89.90A 89.90A 90.30 -6.10 96.40 1960 ---- ---- 88.10A 88.10A 88.50 -6.00 94.50 1965 ---- ---- 86.40A 86.40A 86.70 -6.00 92.70 1970 ---- ---- 84.70A 84.70A 85.00 -5.80 90.80 1975 ---- ---- 83.00A 83.00A 83.30 -5.80 89.10 1980 ---- ---- 81.40A 81.40A 81.70 -5.60 87.30 1985 ---- ---- 79.80A 79.80A 80.10 -5.50 85.60 1990 ---- ---- 78.20A 78.20A 78.50 -5.40 83.90 1995 ---- ---- 76.70A 76.70A 77.00 -5.30 82.30 2000 ---- ---- 75.20A 75.20A 75.40 -5.30 80.70 690 691 2005 ---- ---- 73.80A 73.80A 74.00 -5.10 79.10 2010 ---- ---- 72.40A 72.40A 72.50 -5.10 77.60 2015 ---- ---- 71.00A 71.00A 71.10 -5.00 76.10 2020 ---- ---- 69.60A 69.60A 69.70 -5.00 74.70 2025 ---- ---- 68.30A 68.30A 68.40 -4.80 73.20 2030 ---- ---- 67.00A 67.00A 67.10 -4.70 71.80 2035 ---- ---- 65.70A 65.70A 65.80 -4.70 70.50 2040 ---- ---- 64.50A 64.50A 64.50 -4.60 69.10 2045 ---- ---- 63.30A 63.30A 63.30 -4.50 67.80 2050 ---- ---- 62.10A 62.10A 62.10 -4.40 66.50 930 3513 2055 ---- ---- 61.00A 61.00A 60.90 -4.40 65.30 2060 ---- ---- 59.80A 59.80A 59.80 -4.30 64.10 2065 ---- ---- 58.60A 58.60A 58.70 -4.20 62.90 2070 ---- ---- 57.50A 57.50A 57.60 -4.10 61.70 2075 ---- ---- 56.50A 56.50A 56.50 -4.10 60.60 2080 ---- ---- 55.40A 55.40A 55.50 -4.00 59.50 2085 ---- ---- 54.40A 54.40A 54.50 -3.90 58.40 2090 ---- ---- 53.40A 53.40A 53.50 -3.80 57.30 2095 ---- ---- 52.50A 52.50A 52.50 -3.80 56.30 2100 ---- ---- 51.50A 51.50A 51.50 -3.70 55.20 930 3415 2105 ---- ---- 50.60A 50.60A 50.60 -3.60 54.20 2110 ---- ---- 49.70A 49.70A 49.70 -3.60 53.30 2115 ---- ---- 48.80A 48.80A 48.80 -3.50 52.30 2120 ---- ---- 48.00A 48.00A 47.90 -3.50 51.40 2125 ---- ---- 47.10A 47.10A 47.10 -3.40 50.50 2130 ---- ---- 46.30A 46.30A 46.20 -3.40 49.60 1 2135 ---- ---- 45.50A 45.50A 45.40 -3.30 48.70 2140 ---- ---- 44.70A 44.70A 44.60 -3.30 47.90 1 2145 ---- ---- 43.90A 43.90A 43.90 -3.10 47.00 2150 ---- ---- 43.20A 43.20A 43.10 -3.10 46.20 98 2155 ---- ---- 42.40A 42.40A 42.40 -3.00 45.40 2160 ---- ---- 41.70A 41.70A 41.60 -3.10 44.70 2165 ---- ---- 41.00A 41.00A 40.90 -3.00 43.90 2170 ---- ---- 40.30A 40.30A 40.20 -3.00 43.20 2175 ---- ---- 39.60A 39.60A 39.50 -2.90 42.40 2180 ---- ---- 39.00A 39.00A 38.90 -2.80 41.70 2185 ---- ---- 38.30A 38.30A 38.20 -2.80 41.00 2190 ---- ---- 37.70A 37.70A 37.60 -2.70 40.30 2195 ---- ---- 37.10A 37.10A 37.00 -2.70 39.70 2200 ---- ---- 36.50A 36.50A 36.30 -2.70 39.00 155 2205 ---- ---- 35.90A 35.90A 35.70 -2.70 38.40 2210 ---- ---- 35.30A 35.30A 35.20 -2.50 37.70 1 2215 ---- ---- 34.70A 34.70A 34.60 -2.50 37.10 2220 ---- ---- 34.20A 34.20A 34.00 -2.50 36.50 2225 ---- ---- 33.60A 33.60A 33.50 -2.40 35.90 2230 ---- ---- 33.10A 33.10A 32.90 -2.40 35.30 2235 ---- ---- 32.60A 32.60A 32.40 -2.40 34.80 2240 ---- ---- 32.00A 32.00A 31.90 -2.30 34.20 2245 ---- ---- 31.50A 31.50A 31.40 -2.20 33.60 2250 ---- ---- 31.00A 31.00A 30.90 -2.20 33.10 1 2260 ---- ---- 30.10A 30.10A 29.90 -2.20 32.10 2270 ---- ---- 29.20A 29.20A 28.90 -2.20 31.10 2275 ---- ---- 28.70A 28.70A 28.50 -2.10 30.60 2280 ---- ---- 28.30A 28.30A 28.00 -2.10 30.10 2290 ---- ---- 27.40A 27.40A 27.20 -2.00 29.20 2300 ---- ---- 26.60A 26.60A 26.40 -1.90 28.30 102 2310 ---- ---- 25.80A 25.80A 25.60 -1.80 27.40 2320 ---- ---- 25.10A 25.10A 24.80 -1.80 26.60 2325 ---- ---- 24.70A 24.70A 24.40 -1.80 26.20 2330 ---- ---- 24.30A 24.30A 24.00 -1.80 25.80 2340 ---- ---- 23.60A 23.60A 23.30 -1.80 25.10 2350 ---- ---- 23.00A 23.00A 22.60 -1.70 24.30 2375 ---- ---- 21.40A 21.40A 21.00 -1.70 22.70 1 2400 ---- ---- 19.90A 19.90A 19.60 -1.60 21.20 234 822 2425 ---- ---- 18.60A 18.60A 18.30 -1.50 19.80 25 2450 ---- ---- 17.40A 17.40A 17.10 -1.50 18.60 310 310 2475 ---- ---- 16.30A 16.30A 15.90 -1.50 17.40 2500 ---- ---- 15.30A 15.30A 14.90 -1.50 16.40 2 2 2525 ---- ---- 14.30A 14.30A 14.00 -1.30 15.30 2600 ---- ---- 11.90A 11.90A 11.60 -.90 12.50 2 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 663.60 -14.40 678.00 1275 ---- ---- ---- ---- 638.60 -14.40 653.00 1300 ---- ---- ---- ---- 613.60 -14.40 628.00 1325 ---- ---- ---- ---- 588.60 -14.40 603.00 1350 ---- ---- ---- ---- 563.60 -14.40 578.00 1375 ---- ---- ---- ---- 538.60 -14.40 553.00 1400 ---- ---- 512.40A 512.40A 513.60 -14.40 528.00 1425 ---- ---- 487.50A 487.50A 488.60 -14.40 503.00 1430 ---- ---- ---- ---- 483.60 -14.40 498.00 1440 ---- ---- ---- ---- 473.70 -14.40 488.10 1450 ---- ---- 463.10A 463.10A 463.90 -14.30 478.20 1460 ---- ---- ---- ---- 454.10 -14.20 468.30 1470 ---- ---- ---- ---- 444.30 -14.20 458.50 1475 ---- ---- 438.80A 438.80A 439.50 -14.20 453.70 1480 ---- ---- ---- ---- 434.60 -14.20 448.80 1490 ---- ---- ---- ---- 425.00 -14.10 439.10 1500 ---- ---- 414.90A 414.90A 415.40 -14.10 429.50 1510 ---- ---- ---- ---- 405.90 -14.00 419.90 1520 ---- ---- ---- ---- 396.50 -14.00 410.50 1525 ---- ---- 391.40A 391.40A 391.80 -13.90 405.70 1530 ---- ---- ---- ---- 387.10 -13.90 401.00 1535 ---- ---- ---- ---- 382.50 -13.80 396.30 1540 ---- ---- ---- ---- 377.80 -13.80 391.60 1545 ---- ---- ---- ---- 373.20 -13.80 387.00 1550 ---- ---- 368.20A 368.20A 368.60 -13.70 382.30 1555 ---- ---- ---- ---- 364.00 -13.70 377.70 1560 ---- ---- ---- ---- 359.40 -13.70 373.10 1565 ---- ---- ---- ---- 354.90 -13.60 368.50 1570 ---- ---- ---- ---- 350.40 -13.50 363.90 1575 ---- ---- 345.50A 345.50A 345.90 -13.50 359.40 1580 ---- ---- 341.00A 341.00A 341.40 -13.50 354.90 1585 ---- ---- 336.50A 336.50A 336.90 -13.40 350.30 1590 ---- ---- 332.10A 332.10A 332.50 -13.30 345.80 1595 ---- ---- 327.60A 327.60A 328.10 -13.30 341.40 1600 ---- ---- 323.20A 323.20A 323.70 -13.20 336.90 1605 ---- ---- 318.80A 318.80A 319.30 -13.20 332.50 1610 ---- ---- 314.50A 314.50A 315.00 -13.10 328.10 1615 ---- ---- 310.10A 310.10A 310.60 -13.10 323.70 1620 ---- ---- 305.80A 305.80A 306.30 -13.00 319.30 1625 ---- ---- 301.50A 301.50A 302.00 -13.00 315.00 1630 ---- ---- 297.30A 297.30A 297.80 -12.80 310.60 1635 ---- ---- 293.00A 293.00A 293.60 -12.70 306.30 1640 ---- ---- 288.80A 288.80A 289.40 -12.70 302.10 1645 ---- ---- 284.60A 284.60A 285.20 -12.60 297.80 1650 ---- ---- 280.50A 280.50A 281.00 -12.60 293.60 1655 ---- ---- 276.30A 276.30A 276.90 -12.50 289.40 1660 ---- ---- 272.20A 272.20A 272.80 -12.40 285.20 1665 ---- ---- 268.10A 268.10A 268.80 -12.20 281.00 1670 ---- ---- 264.10A 264.10A 264.70 -12.20 276.90 1675 ---- ---- 260.10A 260.10A 260.70 -12.10 272.80 1680 ---- ---- 256.10A 256.10A 256.80 -12.00 268.80 1685 ---- ---- 252.10A 252.10A 252.80 -11.90 264.70 1690 ---- ---- 248.20A 248.20A 248.90 -11.80 260.70 1695 ---- ---- 244.30A 244.30A 245.00 -11.70 256.70 1700 ---- ---- 240.50A 240.50A 241.20 -11.60 252.80 1705 ---- ---- 236.60A 236.60A 237.30 -11.60 248.90 1710 ---- ---- 232.80A 232.80A 233.60 -11.40 1 245.00 1 1715 ---- ---- 229.10A 229.10A 229.80 -11.30 241.10 1720 ---- ---- 225.40A 225.40A 226.10 -11.20 237.30 1725 ---- ---- 221.70A 221.70A 222.40 -11.10 233.50 1730 ---- ---- 218.00A 218.00A 218.70 -11.10 229.80 1735 ---- ---- 214.40A 214.40A 215.10 -10.90 226.00 1740 ---- ---- 210.80A 210.80A 211.50 -10.90 222.40 1745 ---- ---- 207.30A 207.30A 208.00 -10.70 218.70 1750 ---- ---- 203.80A 203.80A 204.50 -10.60 215.10 1755 ---- ---- 200.30A 200.30A 201.00 -10.50 211.50 1760 ---- ---- 196.90A 196.90A 197.60 -10.40 208.00 1765 ---- ---- 193.50A 193.50A 194.20 -10.30 204.50 1770 ---- ---- 190.10A 190.10A 190.80 -10.20 201.00 1775 ---- ---- 186.80A 186.80A 187.50 -10.10 197.60 1780 ---- ---- 183.50A 183.50A 184.20 -10.00 194.20 1785 ---- ---- 180.30A 180.30A 181.00 -9.80 190.80 1790 ---- ---- 177.10A 177.10A 177.80 -9.70 187.50 1795 ---- ---- 174.00A 174.00A 174.60 -9.60 184.20 1800 ---- ---- 170.90A 170.90A 171.50 -9.50 181.00 1805 ---- ---- 167.80A 167.80A 168.40 -9.40 177.80 1810 ---- ---- 164.80A 164.80A 165.40 -9.30 174.70 1815 ---- ---- 161.80A 161.80A 162.40 -9.20 171.60 1820 ---- ---- 158.90A 158.90A 159.50 -9.00 168.50 1825 ---- ---- 156.00A 156.00A 156.50 -9.00 165.50 1830 ---- ---- 153.10A 153.10A 153.70 -8.80 162.50 1835 ---- ---- 150.30A 150.30A 150.80 -8.80 159.60 1840 ---- ---- 147.50A 147.50A 148.10 -8.60 156.70 1845 ---- ---- 144.80A 144.80A 145.30 -8.50 153.80 1850 ---- ---- 142.10A 142.10A 142.60 -8.40 151.00 1855 ---- ---- 139.50A 139.50A 140.00 -8.20 148.20 1860 ---- ---- 136.90A 136.90A 137.40 -8.10 145.50 1865 ---- ---- 134.30A 134.30A 134.80 -8.00 142.80 1870 ---- ---- 131.80A 131.80A 132.30 -7.90 140.20 1875 ---- ---- 129.30A 129.30A 129.80 -7.80 137.60 1880 ---- ---- 126.90A 126.90A 127.40 -7.70 135.10 1885 ---- ---- 124.50A 124.50A 125.00 -7.50 132.50 1890 ---- ---- 122.20A 122.20A 122.60 -7.50 130.10 1895 ---- ---- 119.90A 119.90A 120.30 -7.40 127.70 1900 ---- ---- 117.60A 117.60A 118.00 -7.30 125.30 1905 ---- ---- 115.40A 115.40A 115.80 -7.10 122.90 1910 ---- ---- 113.20A 113.20A 113.60 -7.10 120.70 1915 ---- ---- 111.10A 111.10A 111.50 -6.90 118.40 1920 ---- ---- 109.00A 109.00A 109.40 -6.80 116.20 1925 ---- ---- 107.00A 107.00A 107.30 -6.70 114.00 1930 ---- ---- 104.90A 104.90A 105.30 -6.60 111.90 1935 ---- ---- 103.00A 103.00A 103.30 -6.50 109.80 1940 ---- ---- 101.00A 101.00A 101.30 -6.40 107.70 1945 ---- ---- 99.20A 99.20A 99.40 -6.30 105.70 1950 ---- ---- 97.30A 97.30A 97.60 -6.20 103.80 1955 ---- ---- 95.50A 95.50A 95.70 -6.10 101.80 12 1960 ---- ---- 93.70A 93.70A 93.90 -6.00 99.90 1965 ---- ---- 92.00A 92.00A 92.20 -5.90 98.10 1970 ---- ---- 90.30A 90.30A 90.50 -5.80 96.30 1975 ---- ---- 88.60A 88.60A 88.80 -5.70 94.50 1980 ---- ---- 87.00A 87.00A 87.10 -5.70 92.80 1985 ---- ---- 85.40A 85.40A 85.50 -5.50 91.00 1990 ---- ---- 83.80A 83.80A 83.90 -5.50 89.40 1995 ---- ---- 82.30A 82.30A 82.40 -5.30 87.70 2000 ---- ---- 80.80A 80.80A 80.90 -5.20 86.10 400 2005 ---- ---- 79.30A 79.30A 79.40 -5.20 84.60 2010 ---- ---- 77.90A 77.90A 78.00 -5.00 83.00 2015 ---- ---- 76.40A 76.40A 76.50 -5.00 81.50 2020 ---- ---- 75.10A 75.10A 75.10 -5.00 80.10 100 137 2025 ---- ---- 73.70A 73.70A 73.80 -4.80 78.60 2030 ---- ---- 72.40A 72.40A 72.50 -4.70 77.20 2035 ---- ---- 71.10A 71.10A 71.20 -4.60 75.80 2040 ---- ---- 69.90A 69.90A 69.90 -4.60 74.50 2045 ---- ---- 68.60A 68.60A 68.60 -4.50 73.10 2050 ---- ---- 67.40A 67.40A 67.40 -4.40 71.80 200 2055 ---- ---- 66.20A 66.20A 66.20 -4.40 70.60 177 2060 ---- ---- 65.10A 65.10A 65.00 -4.30 69.30 2065 ---- ---- 63.90A 63.90A 63.90 -4.20 68.10 2070 ---- ---- 62.70A 62.70A 62.80 -4.10 66.90 2075 ---- ---- 61.60A 61.60A 61.70 -4.10 65.80 2080 ---- ---- 60.60A 60.60A 60.60 -4.00 64.60 2085 ---- ---- 59.50A 59.50A 59.60 -3.90 63.50 2090 ---- ---- 58.50A 58.50A 58.50 -3.90 62.40 2095 ---- ---- 57.50A 57.50A 57.50 -3.90 61.40 2100 ---- ---- 56.50A 56.50A 56.50 -3.80 60.30 49 2105 ---- ---- 55.60A 55.60A 55.60 -3.70 59.30 2110 ---- ---- 54.70A 54.70A 54.60 -3.70 58.30 2115 ---- ---- 53.70A 53.70A 53.70 -3.60 57.30 2120 ---- ---- 52.80A 52.80A 52.80 -3.50 56.30 2125 ---- ---- 52.00A 52.00A 51.90 -3.50 55.40 2130 ---- ---- 51.10A 51.10A 51.00 -3.50 54.50 2135 ---- ---- 50.30A 50.30A 50.20 -3.40 53.60 2140 ---- ---- 49.50A 49.50A 49.30 -3.40 52.70 2145 ---- ---- 48.60A 48.60A 48.50 -3.30 51.80 2150 ---- ---- 47.90A 47.90A 47.70 -3.30 51.00 2155 ---- ---- 47.10A 47.10A 46.90 -3.20 50.10 2160 ---- ---- 46.30A 46.30A 46.20 -3.10 49.30 2165 ---- ---- 45.60A 45.60A 45.40 -3.10 48.50 2170 ---- ---- 44.90A 44.90A 44.70 -3.00 47.70 2175 ---- ---- 44.20A 44.20A 44.00 -3.00 47.00 2180 ---- ---- 43.50A 43.50A 43.30 -2.90 46.20 2185 ---- ---- 42.80A 42.80A 42.60 -2.90 45.50 2190 ---- ---- 42.10A 42.10A 41.90 -2.90 44.80 2195 ---- ---- 41.50A 41.50A 41.20 -2.90 44.10 2200 ---- ---- 40.80A 40.80A 40.60 -2.80 76 43.40 348 2205 ---- ---- 40.20A 40.20A 39.90 -2.80 42.70 2210 ---- ---- 39.60A 39.60A 39.30 -2.70 42.00 2215 ---- ---- 39.00A 39.00A 38.70 -2.70 41.40 2220 ---- ---- 38.40A 38.40A 38.10 -2.60 40.70 2225 ---- ---- 37.80A 37.80A 37.50 -2.60 40.10 2230 ---- ---- 37.20A 37.20A 36.90 -2.60 39.50 2235 ---- ---- 36.70A 36.70A 36.40 -2.50 38.90 2240 ---- ---- 36.10A 36.10A 35.80 -2.50 38.30 2245 ---- ---- 35.60A 35.60A 35.30 -2.40 37.70 2250 ---- ---- 35.00A 35.00A 34.70 -2.50 37.20 1 2260 ---- ---- 34.00A 34.00A 33.70 -2.40 36.10 2270 ---- ---- 33.00A 33.00A 32.70 -2.30 35.00 2275 ---- ---- 32.60A 32.60A 32.20 -2.30 34.50 2280 ---- ---- 32.10A 32.10A 31.70 -2.30 34.00 2290 ---- ---- 31.20A 31.20A 30.80 -2.20 33.00 2300 ---- ---- 30.30A 30.30A 29.90 -2.10 76 32.00 510 2310 ---- ---- 29.40A 29.40A 29.10 -2.00 31.10 2320 ---- ---- 28.60A 28.60A 28.20 -2.10 30.30 2325 ---- ---- 28.20A 28.20A 27.80 -2.00 29.80 2330 ---- ---- 27.80A 27.80A 27.40 -2.00 29.40 2340 ---- ---- 27.10A 27.10A 26.70 -1.90 28.60 2350 ---- ---- 26.40A 26.40A 25.90 -1.90 27.80 2375 ---- ---- 24.60A 24.60A 24.20 -1.80 26.00 2400 ---- ---- 23.10A 23.10A 22.60 -1.70 24.30 2425 ---- ---- 21.60A 21.60A 21.20 -1.50 22.70 2450 ---- ---- 20.30A 20.30A 19.90 -1.40 21.30 2475 ---- ---- 19.00A 19.00A 18.60 -1.40 20.00 2500 ---- ---- 17.90A 17.90A 17.50 -1.30 18.80 49 2525 ---- ---- 16.90A 16.90A 16.50 -1.20 17.70 2800 ---- ---- 9.30A 9.30A 9.00 -.60 9.60 310 441 3000 ---- ---- 6.40A 6.40A 6.20 -.30 6.50 76 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 679.60 -14.40 694.00 1275 ---- ---- ---- ---- 654.60 -14.40 669.00 1300 ---- ---- ---- ---- 629.60 -14.40 644.00 1325 ---- ---- ---- ---- 604.60 -14.40 619.00 1350 ---- ---- ---- ---- 579.60 -14.40 594.00 1375 ---- ---- ---- ---- 554.60 -14.40 569.00 1400 ---- ---- ---- ---- 529.60 -14.40 544.00 1425 ---- ---- ---- ---- 504.80 -14.20 519.00 1440 ---- ---- ---- ---- 490.10 -14.20 504.30 1450 ---- ---- ---- ---- 480.40 -14.10 494.50 1460 ---- ---- ---- ---- 470.80 -14.00 484.80 1470 ---- ---- ---- ---- 461.30 -13.90 475.20 1475 ---- ---- ---- ---- 456.50 -13.90 470.40 1480 ---- ---- ---- ---- 451.80 -13.80 465.60 1490 ---- ---- ---- ---- 442.40 -13.70 456.10 1500 ---- ---- ---- ---- 433.10 -13.60 446.70 1510 ---- ---- ---- ---- 423.80 -13.50 437.30 1520 ---- ---- ---- ---- 414.60 -13.40 428.00 1525 ---- ---- ---- ---- 410.00 -13.40 423.40 1530 ---- ---- ---- ---- 405.50 -13.30 418.80 1540 ---- ---- ---- ---- 396.40 -13.30 409.70 1545 ---- ---- ---- ---- 391.90 -13.20 405.10 1550 ---- ---- ---- ---- 387.40 -13.20 400.60 1555 ---- ---- ---- ---- 383.00 -13.10 396.10 1560 ---- ---- ---- ---- 378.50 -13.10 391.60 1565 ---- ---- ---- ---- 374.10 -13.00 387.10 1570 ---- ---- ---- ---- 369.70 -12.90 382.60 1575 ---- ---- ---- ---- 365.30 -12.90 378.20 1580 ---- ---- ---- ---- 360.90 -12.80 373.70 1585 ---- ---- ---- ---- 356.50 -12.80 369.30 1590 ---- ---- ---- ---- 352.20 -12.70 364.90 1595 ---- ---- ---- ---- 347.90 -12.70 360.60 1600 ---- ---- ---- ---- 343.50 -12.70 356.20 1605 ---- ---- ---- ---- 339.20 -12.60 351.80 1610 ---- ---- ---- ---- 335.00 -12.50 347.50 1615 ---- ---- ---- ---- 330.70 -12.50 343.20 1620 ---- ---- ---- ---- 326.50 -12.40 338.90 1625 ---- ---- ---- ---- 322.20 -12.40 334.60 1630 ---- ---- ---- ---- 318.00 -12.40 330.40 1635 ---- ---- ---- ---- 313.90 -12.20 326.10 1640 ---- ---- ---- ---- 309.70 -12.20 321.90 1645 ---- ---- ---- ---- 305.50 -12.20 317.70 1650 ---- ---- ---- ---- 301.40 -12.10 313.50 1655 ---- ---- ---- ---- 297.30 -12.00 309.30 1660 ---- ---- ---- ---- 293.20 -12.00 305.20 1665 ---- ---- ---- ---- 289.10 -12.00 301.10 1670 ---- ---- ---- ---- 285.10 -11.90 297.00 1675 ---- ---- ---- ---- 281.10 -11.80 292.90 1680 ---- ---- ---- ---- 277.10 -11.70 288.80 1685 ---- ---- ---- ---- 273.10 -11.70 284.80 1690 ---- ---- ---- ---- 269.10 -11.70 280.80 1695 ---- ---- ---- ---- 265.20 -11.60 276.80 1700 ---- ---- ---- ---- 261.30 -11.50 272.80 1705 ---- ---- ---- ---- 257.40 -11.40 268.80 1710 ---- ---- ---- ---- 253.60 -11.30 264.90 1715 ---- ---- ---- ---- 249.70 -11.30 261.00 1720 ---- ---- ---- ---- 245.90 -11.30 257.20 1725 ---- ---- ---- ---- 242.20 -11.10 253.30 1730 ---- ---- ---- ---- 238.40 -11.10 249.50 1735 ---- ---- ---- ---- 234.70 -11.00 245.70 1740 ---- ---- ---- ---- 231.00 -11.00 242.00 1745 ---- ---- ---- ---- 227.40 -10.80 238.20 1750 ---- ---- ---- ---- 223.80 -10.70 234.50 1755 ---- ---- ---- ---- 220.20 -10.70 230.90 1760 ---- ---- ---- ---- 216.60 -10.70 227.30 1765 ---- ---- ---- ---- 213.10 -10.60 223.70 1770 ---- ---- ---- ---- 209.60 -10.50 220.10 1775 ---- ---- ---- ---- 206.20 -10.40 216.60 1780 ---- ---- ---- ---- 202.80 -10.30 213.10 1785 ---- ---- ---- ---- 199.40 -10.20 209.60 1790 ---- ---- ---- ---- 196.10 -10.10 206.20 1795 ---- ---- ---- ---- 192.80 -10.00 202.80 1800 ---- ---- ---- ---- 189.50 -10.00 199.50 1805 ---- ---- ---- ---- 186.30 -9.90 196.20 1810 ---- ---- ---- ---- 183.10 -9.80 192.90 1815 ---- ---- ---- ---- 180.00 -9.70 189.70 1820 ---- ---- ---- ---- 176.90 -9.60 186.50 1825 ---- ---- ---- ---- 173.80 -9.60 183.40 1830 ---- ---- ---- ---- 170.80 -9.50 180.30 1835 ---- ---- ---- ---- 167.90 -9.40 177.30 1840 ---- ---- ---- ---- 165.00 -9.30 174.30 1845 ---- ---- ---- ---- 162.10 -9.20 171.30 1850 ---- ---- ---- ---- 159.20 -9.20 168.40 1855 ---- ---- ---- ---- 156.50 -9.00 165.50 1860 ---- ---- ---- ---- 153.70 -8.90 162.60 1865 ---- ---- ---- ---- 151.00 -8.80 159.80 1870 ---- ---- ---- ---- 148.30 -8.80 157.10 1875 ---- ---- ---- ---- 145.70 -8.60 154.30 1880 ---- ---- ---- ---- 143.00 -8.60 151.60 1885 ---- ---- ---- ---- 140.50 -8.50 149.00 1890 ---- ---- ---- ---- 137.90 -8.50 146.40 1895 ---- ---- ---- ---- 135.40 -8.40 143.80 1900 ---- ---- ---- ---- 133.00 -8.20 141.20 1905 ---- ---- ---- ---- 130.50 -8.20 138.70 1910 ---- ---- ---- ---- 128.10 -8.10 136.20 1915 ---- ---- ---- ---- 125.80 -7.90 133.70 1920 ---- ---- ---- ---- 123.40 -7.90 131.30 1925 ---- ---- ---- ---- 121.10 -7.80 128.90 1930 ---- ---- ---- ---- 118.80 -7.70 126.50 1935 ---- ---- ---- ---- 116.60 -7.60 124.20 1940 ---- ---- ---- ---- 114.40 -7.50 121.90 1945 ---- ---- ---- ---- 112.20 -7.40 119.60 1950 ---- ---- ---- ---- 110.10 -7.30 117.40 1955 ---- ---- ---- ---- 108.00 -7.20 115.20 1960 ---- ---- ---- ---- 106.00 -7.10 113.10 1965 ---- ---- ---- ---- 103.90 -7.10 111.00 1970 ---- ---- ---- ---- 102.00 -6.90 108.90 1975 ---- ---- ---- ---- 100.10 -6.80 106.90 1980 ---- ---- ---- ---- 98.20 -6.80 105.00 1985 ---- ---- ---- ---- 96.30 -6.70 103.00 1990 ---- ---- ---- ---- 94.50 -6.70 101.20 1995 ---- ---- ---- ---- 92.80 -6.50 99.30 2000 ---- ---- ---- ---- 91.10 -6.40 97.50 2005 ---- ---- ---- ---- 89.40 -6.40 95.80 2010 ---- ---- ---- ---- 87.70 -6.30 94.00 2015 ---- ---- ---- ---- 86.10 -6.20 92.30 2020 ---- ---- ---- ---- 84.60 -6.10 90.70 2025 ---- ---- ---- ---- 83.00 -6.10 89.10 2030 ---- ---- ---- ---- 81.50 -6.00 87.50 2035 ---- ---- ---- ---- 80.10 -5.80 85.90 2040 ---- ---- ---- ---- 78.60 -5.80 84.40 2045 ---- ---- ---- ---- 77.20 -5.70 82.90 2050 ---- ---- ---- ---- 75.80 -5.70 81.50 2055 ---- ---- ---- ---- 74.50 -5.60 80.10 2060 ---- ---- ---- ---- 73.20 -5.50 78.70 2065 ---- ---- ---- ---- 71.90 -5.40 77.30 2070 ---- ---- ---- ---- 70.60 -5.40 76.00 2075 ---- ---- ---- ---- 69.40 -5.30 74.70 2080 ---- ---- ---- ---- 68.20 -5.20 73.40 2085 ---- ---- ---- ---- 67.00 -5.20 72.20 2090 ---- ---- ---- ---- 65.90 -5.10 71.00 2095 ---- ---- ---- ---- 64.80 -5.00 69.80 2100 ---- ---- ---- ---- 63.70 -4.90 68.60 2105 ---- ---- ---- ---- 62.60 -4.90 67.50 2110 ---- ---- ---- ---- 61.50 -4.90 66.40 2115 ---- ---- ---- ---- 60.50 -4.80 65.30 2120 ---- ---- ---- ---- 59.50 -4.70 64.20 2125 ---- ---- ---- ---- 58.50 -4.60 63.10 2130 ---- ---- ---- ---- 57.60 -4.50 62.10 2135 ---- ---- ---- ---- 56.60 -4.50 61.10 2140 ---- ---- ---- ---- 55.70 -4.40 60.10 2145 ---- ---- ---- ---- 54.80 -4.40 59.20 2150 ---- ---- ---- ---- 53.90 -4.30 58.20 2155 ---- ---- ---- ---- 53.10 -4.20 57.30 2160 ---- ---- ---- ---- 52.20 -4.20 56.40 2165 ---- ---- ---- ---- 51.40 -4.10 55.50 2170 ---- ---- ---- ---- 50.60 -4.10 54.70 2175 ---- ---- ---- ---- 49.80 -4.00 53.80 2180 ---- ---- ---- ---- 49.00 -4.00 53.00 2185 ---- ---- ---- ---- 48.20 -4.00 52.20 2190 ---- ---- ---- ---- 47.50 -3.90 51.40 2195 ---- ---- ---- ---- 46.80 -3.80 50.60 2200 ---- ---- ---- ---- 46.00 -3.80 49.80 2205 ---- ---- ---- ---- 45.30 -3.80 49.10 2210 ---- ---- ---- ---- 44.60 -3.70 48.30 2215 ---- ---- ---- ---- 44.00 -3.60 47.60 2220 ---- ---- ---- ---- 43.30 -3.60 46.90 2225 ---- ---- ---- ---- 42.70 -3.50 46.20 2230 ---- ---- ---- ---- 42.00 -3.50 45.50 2235 ---- ---- ---- ---- 41.40 -3.40 44.80 2240 ---- ---- ---- ---- 40.80 -3.40 44.20 2245 ---- ---- ---- ---- 40.20 -3.30 43.50 2250 ---- ---- ---- ---- 39.60 -3.30 42.90 2255 ---- ---- ---- ---- 39.00 -3.30 42.30 2260 ---- ---- ---- ---- 38.40 -3.30 41.70 2270 ---- ---- ---- ---- 37.30 -3.20 40.50 2275 ---- ---- ---- ---- 36.80 -3.10 39.90 2280 ---- ---- ---- ---- 36.20 -3.10 39.30 2290 ---- ---- ---- ---- 35.20 -3.00 38.20 2300 ---- ---- ---- ---- 34.20 -2.90 37.10 2310 ---- ---- ---- ---- 33.30 -2.80 36.10 2320 ---- ---- ---- ---- 32.30 -2.80 35.10 2325 ---- ---- ---- ---- 31.90 -2.70 34.60 2330 ---- ---- ---- ---- 31.50 -2.70 34.20 2340 ---- ---- ---- ---- 30.60 -2.60 33.20 2350 ---- ---- ---- ---- 29.80 -2.50 32.30 2360 ---- ---- ---- ---- 29.00 -2.50 31.50 2375 ---- ---- ---- ---- 27.80 -2.50 30.30 2400 ---- ---- ---- ---- 26.10 -2.20 28.30 2425 ---- ---- ---- ---- 24.40 -2.20 26.60 2450 ---- ---- ---- ---- 23.00 -2.00 25.00 2475 ---- ---- ---- ---- 21.60 -1.90 23.50 2500 ---- ---- ---- ---- 20.40 -1.80 22.20 2 2525 ---- ---- ---- ---- 19.20 -1.70 20.90 2550 ---- ---- ---- ---- 18.20 -1.60 19.80 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 679.60 -14.40 694.00 1275 ---- ---- ---- ---- 654.60 -14.40 669.00 1300 ---- ---- ---- ---- 629.60 -14.40 644.00 1325 ---- ---- ---- ---- 604.60 -14.40 619.00 1350 ---- ---- ---- ---- 579.60 -14.40 594.00 1375 ---- ---- ---- ---- 554.60 -14.40 569.00 1400 ---- ---- ---- ---- 529.60 -14.40 544.00 1425 ---- ---- ---- ---- 505.10 -14.10 519.20 1440 ---- ---- ---- ---- 490.50 -14.10 504.60 1450 ---- ---- ---- ---- 480.90 -14.00 494.90 1460 ---- ---- ---- ---- 471.40 -13.90 485.30 1470 ---- ---- ---- ---- 462.00 -13.70 475.70 1475 ---- ---- ---- ---- 457.30 -13.70 471.00 1480 ---- ---- ---- ---- 452.60 -13.70 466.30 1490 ---- ---- ---- ---- 443.30 -13.60 456.90 1500 ---- ---- ---- ---- 434.00 -13.50 447.50 1510 ---- ---- ---- ---- 424.90 -13.40 438.30 1520 ---- ---- ---- ---- 415.80 -13.30 429.10 1525 ---- ---- ---- ---- 411.20 -13.30 424.50 1530 ---- ---- ---- ---- 406.70 -13.20 419.90 1540 ---- ---- ---- ---- 397.80 -13.10 410.90 1545 ---- ---- ---- ---- 393.30 -13.10 406.40 1550 ---- ---- ---- ---- 388.90 -13.00 401.90 1555 ---- ---- ---- ---- 384.40 -13.00 397.40 1560 ---- ---- ---- ---- 380.00 -13.00 393.00 1565 ---- ---- ---- ---- 375.70 -12.80 388.50 1570 ---- ---- ---- ---- 371.30 -12.80 384.10 1575 ---- ---- ---- ---- 366.90 -12.80 379.70 1580 ---- ---- ---- ---- 362.60 -12.70 375.30 1585 ---- ---- ---- ---- 358.30 -12.70 371.00 1590 ---- ---- ---- ---- 354.00 -12.60 366.60 1595 ---- ---- ---- ---- 349.70 -12.60 362.30 1600 ---- ---- ---- ---- 345.40 -12.60 358.00 1605 ---- ---- ---- ---- 341.20 -12.50 353.70 1610 ---- ---- ---- ---- 337.00 -12.40 349.40 1615 ---- ---- ---- ---- 332.80 -12.30 345.10 1620 ---- ---- ---- ---- 328.60 -12.30 340.90 1625 ---- ---- ---- ---- 324.40 -12.20 336.60 1630 ---- ---- ---- ---- 320.20 -12.20 332.40 1635 ---- ---- ---- ---- 316.10 -12.10 328.20 1640 ---- ---- ---- ---- 312.00 -12.00 324.00 1645 ---- ---- ---- ---- 307.90 -12.00 319.90 1650 ---- ---- ---- ---- 303.80 -11.90 315.70 1655 ---- ---- ---- ---- 299.70 -11.90 311.60 1660 ---- ---- ---- ---- 295.70 -11.80 307.50 1665 ---- ---- ---- ---- 291.60 -11.80 303.40 1670 ---- ---- ---- ---- 287.60 -11.80 299.40 1675 ---- ---- ---- ---- 283.60 -11.70 295.30 1680 ---- ---- ---- ---- 279.70 -11.60 291.30 1685 ---- ---- ---- ---- 275.80 -11.50 287.30 1690 ---- ---- ---- ---- 271.80 -11.50 283.30 1695 ---- ---- ---- ---- 268.00 -11.40 279.40 1700 ---- ---- ---- ---- 264.10 -11.40 275.50 1705 ---- ---- ---- ---- 260.20 -11.30 271.50 1710 ---- ---- ---- ---- 256.40 -11.30 267.70 1715 ---- ---- ---- ---- 252.60 -11.20 263.80 1720 ---- ---- ---- ---- 248.90 -11.10 260.00 1725 ---- ---- ---- ---- 245.20 -11.00 256.20 1730 ---- ---- ---- ---- 241.50 -10.90 252.40 1735 ---- ---- ---- ---- 237.80 -10.90 248.70 1740 ---- ---- ---- ---- 234.10 -10.90 245.00 1745 ---- ---- ---- ---- 230.50 -10.80 241.30 1750 ---- ---- ---- ---- 226.90 -10.70 237.60 1755 ---- ---- ---- ---- 223.40 -10.60 234.00 1760 ---- ---- ---- ---- 219.90 -10.50 230.40 1765 ---- ---- ---- ---- 216.40 -10.40 226.80 1770 ---- ---- ---- ---- 212.90 -10.40 223.30 1775 ---- ---- ---- ---- 209.50 -10.30 219.80 1780 ---- ---- ---- ---- 206.20 -10.20 216.40 1785 ---- ---- ---- ---- 202.80 -10.20 213.00 1790 ---- ---- ---- ---- 199.50 -10.10 209.60 1795 ---- ---- ---- ---- 196.30 -9.90 206.20 1800 ---- ---- ---- ---- 193.00 -9.90 202.90 1805 ---- ---- ---- ---- 189.90 -9.80 199.70 1810 ---- ---- ---- ---- 186.70 -9.80 196.50 1815 ---- ---- ---- ---- 183.60 -9.70 193.30 1820 ---- ---- ---- ---- 180.60 -9.50 190.10 1825 ---- ---- ---- ---- 177.50 -9.50 187.00 1830 ---- ---- ---- ---- 174.60 -9.40 184.00 1835 ---- ---- ---- ---- 171.60 -9.40 181.00 1840 ---- ---- ---- ---- 168.70 -9.30 178.00 1845 ---- ---- ---- ---- 165.90 -9.20 175.10 1850 ---- ---- ---- ---- 163.10 -9.10 172.20 1855 ---- ---- ---- ---- 160.30 -9.00 169.30 1860 ---- ---- ---- ---- 157.60 -8.90 166.50 1865 ---- ---- ---- ---- 154.90 -8.80 163.70 1870 ---- ---- ---- ---- 152.20 -8.80 161.00 1875 ---- ---- ---- ---- 149.60 -8.70 158.30 1880 ---- ---- ---- ---- 147.00 -8.60 155.60 1885 ---- ---- ---- ---- 144.50 -8.40 152.90 1890 ---- ---- ---- ---- 142.00 -8.30 150.30 1895 ---- ---- ---- ---- 139.50 -8.30 147.80 1900 ---- ---- ---- ---- 137.00 -8.20 145.20 1905 ---- ---- ---- ---- 134.60 -8.10 142.70 1910 ---- ---- ---- ---- 132.20 -8.10 140.30 1915 ---- ---- ---- ---- 129.90 -7.90 137.80 1920 ---- ---- ---- ---- 127.60 -7.80 135.40 1925 ---- ---- ---- ---- 125.30 -7.70 133.00 1930 ---- ---- ---- ---- 123.00 -7.70 130.70 1935 ---- ---- ---- ---- 120.80 -7.60 128.40 1940 ---- ---- ---- ---- 118.60 -7.50 126.10 1945 ---- ---- ---- ---- 116.40 -7.40 123.80 1950 ---- ---- ---- ---- 114.30 -7.30 121.60 1955 ---- ---- ---- ---- 112.20 -7.20 119.40 1960 ---- ---- ---- ---- 110.10 -7.20 117.30 1965 ---- ---- ---- ---- 108.10 -7.10 115.20 1970 ---- ---- ---- ---- 106.20 -7.00 113.20 1975 ---- ---- ---- ---- 104.30 -6.90 111.20 1980 ---- ---- ---- ---- 102.40 -6.80 109.20 1985 ---- ---- ---- ---- 100.50 -6.80 107.30 1990 ---- ---- ---- ---- 98.70 -6.70 105.40 1995 ---- ---- ---- ---- 97.00 -6.60 103.60 2000 ---- ---- ---- ---- 95.30 -6.50 101.80 2005 ---- ---- ---- ---- 93.60 -6.40 100.00 2010 ---- ---- ---- ---- 92.00 -6.30 98.30 2015 ---- ---- ---- ---- 90.30 -6.30 96.60 2020 ---- ---- ---- ---- 88.80 -6.10 94.90 2025 ---- ---- ---- ---- 87.20 -6.10 93.30 2030 ---- ---- ---- ---- 85.70 -6.10 91.80 2035 ---- ---- ---- ---- 84.30 -5.90 90.20 2040 ---- ---- ---- ---- 82.80 -5.90 88.70 2045 ---- ---- ---- ---- 81.40 -5.80 87.20 2050 ---- ---- ---- ---- 80.00 -5.80 85.80 2055 ---- ---- ---- ---- 78.70 -5.60 84.30 2060 ---- ---- ---- ---- 77.40 -5.50 82.90 2065 ---- ---- ---- ---- 76.10 -5.50 81.60 2070 ---- ---- ---- ---- 74.80 -5.40 80.20 2075 ---- ---- ---- ---- 73.60 -5.30 78.90 2080 ---- ---- ---- ---- 72.40 -5.30 77.70 2085 ---- ---- ---- ---- 71.20 -5.20 76.40 2090 ---- ---- ---- ---- 70.00 -5.20 75.20 2095 ---- ---- ---- ---- 68.90 -5.10 74.00 2100 ---- ---- ---- ---- 67.80 -5.00 72.80 600 2105 ---- ---- ---- ---- 66.70 -5.00 71.70 2110 ---- ---- ---- ---- 65.60 -4.90 70.50 2115 ---- ---- ---- ---- 64.60 -4.80 69.40 2120 ---- ---- ---- ---- 63.60 -4.70 68.30 2125 ---- ---- ---- ---- 62.60 -4.70 67.30 2130 ---- ---- ---- ---- 61.60 -4.70 66.30 2135 ---- ---- ---- ---- 60.60 -4.60 65.20 2140 ---- ---- ---- ---- 59.70 -4.60 64.30 2145 ---- ---- ---- ---- 58.80 -4.50 63.30 2150 ---- ---- ---- ---- 57.90 -4.40 62.30 2155 ---- ---- ---- ---- 57.00 -4.40 61.40 2160 ---- ---- ---- ---- 56.20 -4.30 60.50 2165 ---- ---- ---- ---- 55.30 -4.30 59.60 2170 ---- ---- ---- ---- 54.50 -4.20 58.70 2175 ---- ---- ---- ---- 53.70 -4.10 57.80 2180 ---- ---- ---- ---- 52.90 -4.10 57.00 2185 ---- ---- ---- ---- 52.10 -4.10 56.20 2190 ---- ---- ---- ---- 51.40 -4.00 55.40 2195 ---- ---- ---- ---- 50.60 -4.00 54.60 2200 ---- ---- ---- ---- 49.90 -3.90 53.80 2205 ---- ---- ---- ---- 49.20 -3.80 53.00 2210 ---- ---- ---- ---- 48.50 -3.80 52.30 2215 ---- ---- ---- ---- 47.80 -3.70 51.50 2220 ---- ---- ---- ---- 47.10 -3.70 50.80 2225 ---- ---- ---- ---- 46.40 -3.70 50.10 2230 ---- ---- ---- ---- 45.80 -3.60 49.40 2235 ---- ---- ---- ---- 45.10 -3.60 48.70 2240 ---- ---- ---- ---- 44.50 -3.50 48.00 2245 ---- ---- ---- ---- 43.90 -3.50 47.40 2250 ---- ---- ---- ---- 43.30 -3.40 46.70 2255 ---- ---- ---- ---- 42.70 -3.40 46.10 2260 ---- ---- ---- ---- 42.10 -3.30 45.40 2270 ---- ---- ---- ---- 40.90 -3.30 44.20 2275 ---- ---- ---- ---- 40.40 -3.20 43.60 2280 ---- ---- ---- ---- 39.80 -3.20 43.00 2290 ---- ---- ---- ---- 38.80 -3.10 41.90 2300 ---- ---- ---- ---- 37.70 -3.10 40.80 2310 ---- ---- ---- ---- 36.70 -3.00 39.70 2320 ---- ---- ---- ---- 35.80 -2.90 38.70 2325 ---- ---- ---- ---- 35.30 -2.90 38.20 2330 ---- ---- ---- ---- 34.90 -2.80 37.70 2340 ---- ---- ---- ---- 34.00 -2.70 36.70 2350 ---- ---- ---- ---- 33.10 -2.70 35.80 2360 ---- ---- ---- ---- 32.30 -2.60 34.90 2375 ---- ---- ---- ---- 31.10 -2.50 33.60 2400 ---- ---- ---- ---- 29.20 -2.40 31.60 2425 ---- ---- ---- ---- 27.50 -2.30 29.80 2450 ---- ---- ---- ---- 26.00 -2.10 28.10 2475 ---- ---- ---- ---- 24.50 -2.10 26.60 2500 ---- ---- ---- ---- 23.20 -1.90 25.10 2525 ---- ---- ---- ---- 22.00 -1.80 23.80 2550 ---- ---- ---- ---- 20.90 -1.70 22.60 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 696.30 -14.40 710.70 1275 ---- ---- ---- ---- 671.30 -14.40 685.70 1300 ---- ---- ---- ---- 646.30 -14.40 660.70 1325 ---- ---- ---- ---- 621.30 -14.40 635.70 1350 ---- ---- ---- ---- 596.30 -14.40 610.70 1375 ---- ---- ---- ---- 571.30 -14.40 585.70 1400 ---- ---- ---- ---- 546.60 -14.20 560.80 1425 ---- ---- ---- ---- 522.30 -14.00 536.30 1450 ---- ---- ---- ---- 498.30 -13.80 512.10 1460 ---- ---- ---- ---- 488.80 -13.80 502.60 1470 ---- ---- ---- ---- 479.40 -13.70 493.10 1475 ---- ---- ---- ---- 474.70 -13.70 488.40 1480 ---- ---- ---- ---- 470.10 -13.50 483.60 1490 ---- ---- ---- ---- 460.70 -13.60 474.30 1500 ---- ---- ---- ---- 451.50 -13.40 464.90 1510 ---- ---- ---- ---- 442.30 -13.40 455.70 1520 ---- ---- ---- ---- 433.20 -13.30 446.50 1525 ---- ---- ---- ---- 428.70 -13.20 441.90 1530 ---- ---- ---- ---- 424.10 -13.20 437.30 1540 ---- ---- ---- ---- 415.10 -13.10 428.20 1545 ---- ---- ---- ---- 410.70 -13.00 423.70 1550 ---- ---- ---- ---- 406.20 -13.00 419.20 1555 ---- ---- ---- ---- 401.80 -12.90 414.70 1560 ---- ---- ---- ---- 397.30 -12.90 410.20 1565 ---- ---- ---- ---- 392.90 -12.90 405.80 1570 ---- ---- ---- ---- 388.50 -12.80 401.30 1575 ---- ---- ---- ---- 384.20 -12.70 396.90 1580 ---- ---- ---- ---- 379.80 -12.70 392.50 1585 ---- ---- ---- ---- 375.40 -12.70 388.10 1590 ---- ---- ---- ---- 371.10 -12.60 383.70 1595 ---- ---- ---- ---- 366.80 -12.60 379.40 1600 ---- ---- ---- ---- 362.50 -12.50 375.00 1605 ---- ---- ---- ---- 358.20 -12.50 370.70 1610 ---- ---- ---- ---- 354.00 -12.40 366.40 1615 ---- ---- ---- ---- 349.70 -12.40 362.10 1620 ---- ---- ---- ---- 345.50 -12.30 357.80 1625 ---- ---- ---- ---- 341.30 -12.30 353.60 1630 ---- ---- ---- ---- 337.10 -12.20 349.30 1635 ---- ---- ---- ---- 332.90 -12.20 345.10 1640 ---- ---- ---- ---- 328.80 -12.10 340.90 1645 ---- ---- ---- ---- 324.70 -12.00 336.70 1650 ---- ---- ---- ---- 320.50 -12.10 332.60 1655 ---- ---- ---- ---- 316.40 -12.00 328.40 1660 ---- ---- ---- ---- 312.40 -11.90 324.30 1665 ---- ---- ---- ---- 308.30 -11.90 320.20 1670 ---- ---- ---- ---- 304.30 -11.80 316.10 1675 ---- ---- ---- ---- 300.30 -11.70 312.00 1680 ---- ---- ---- ---- 296.30 -11.70 308.00 1685 ---- ---- ---- ---- 292.30 -11.60 303.90 1690 ---- ---- ---- ---- 288.40 -11.50 299.90 1695 ---- ---- ---- ---- 284.40 -11.50 295.90 1700 ---- ---- ---- ---- 280.60 -11.40 292.00 1705 ---- ---- ---- ---- 276.70 -11.40 288.10 1710 ---- ---- ---- ---- 272.80 -11.30 284.10 1715 ---- ---- ---- ---- 269.00 -11.30 280.30 1720 ---- ---- ---- ---- 265.20 -11.20 276.40 1725 ---- ---- ---- ---- 261.40 -11.20 272.60 1730 ---- ---- ---- ---- 257.70 -11.00 268.70 1735 ---- ---- ---- ---- 254.00 -11.00 265.00 1740 ---- ---- ---- ---- 250.30 -10.90 261.20 1745 ---- ---- ---- ---- 246.60 -10.90 257.50 1750 ---- ---- ---- ---- 243.00 -10.80 253.80 1755 ---- ---- ---- ---- 239.40 -10.70 250.10 1760 ---- ---- ---- ---- 235.80 -10.70 246.50 1765 ---- ---- ---- ---- 232.30 -10.60 242.90 1770 ---- ---- ---- ---- 228.80 -10.50 239.30 1775 ---- ---- ---- ---- 225.30 -10.50 235.80 1780 ---- ---- ---- ---- 221.90 -10.40 232.30 1785 ---- ---- ---- ---- 218.50 -10.30 228.80 1790 ---- ---- ---- ---- 215.10 -10.20 225.30 1795 ---- ---- ---- ---- 211.80 -10.10 221.90 1800 ---- ---- ---- ---- 208.50 -10.10 218.60 1805 ---- ---- ---- ---- 205.20 -10.00 215.20 1810 ---- ---- ---- ---- 202.00 -9.90 211.90 1815 ---- ---- ---- ---- 198.80 -9.90 208.70 1820 ---- ---- ---- ---- 195.70 -9.70 205.40 1825 ---- ---- ---- ---- 192.60 -9.70 202.30 1830 ---- ---- ---- ---- 189.50 -9.60 199.10 1835 ---- ---- ---- ---- 186.50 -9.50 196.00 1840 ---- ---- ---- ---- 183.50 -9.50 193.00 1845 ---- ---- ---- ---- 180.60 -9.30 189.90 1850 ---- ---- ---- ---- 177.70 -9.20 186.90 1855 ---- ---- ---- ---- 174.80 -9.20 184.00 1860 ---- ---- ---- ---- 172.00 -9.10 181.10 1865 ---- ---- ---- ---- 169.20 -9.00 178.20 1870 ---- ---- ---- ---- 166.40 -9.00 175.40 1875 ---- ---- ---- ---- 163.70 -8.90 172.60 1880 ---- ---- ---- ---- 161.10 -8.70 169.80 1885 ---- ---- ---- ---- 158.40 -8.70 167.10 1890 ---- ---- ---- ---- 155.80 -8.60 164.40 1895 ---- ---- ---- ---- 153.20 -8.60 161.80 1900 ---- ---- ---- ---- 150.70 -8.50 159.20 1905 ---- ---- ---- ---- 148.20 -8.40 156.60 1910 ---- ---- ---- ---- 145.70 -8.30 154.00 1915 ---- ---- ---- ---- 143.30 -8.20 151.50 1920 ---- ---- ---- ---- 140.90 -8.10 149.00 1925 ---- ---- ---- ---- 138.50 -8.00 146.50 1930 ---- ---- ---- ---- 136.10 -8.00 144.10 1935 ---- ---- ---- ---- 133.80 -7.90 141.70 1940 ---- ---- ---- ---- 131.50 -7.80 139.30 1945 ---- ---- ---- ---- 129.30 -7.70 137.00 1950 ---- ---- ---- ---- 127.00 -7.60 134.60 1955 ---- ---- ---- ---- 124.80 -7.60 132.40 1960 ---- ---- ---- ---- 122.70 -7.40 130.10 1965 ---- ---- ---- ---- 120.50 -7.40 127.90 1970 ---- ---- ---- ---- 118.50 -7.20 125.70 1975 ---- ---- ---- ---- 116.40 -7.20 123.60 1980 ---- ---- ---- ---- 114.40 -7.10 121.50 1985 ---- ---- ---- ---- 112.40 -7.10 119.50 1990 ---- ---- ---- ---- 110.50 -7.00 117.50 1995 ---- ---- ---- ---- 108.60 -6.90 115.50 2000 ---- ---- ---- ---- 106.80 -6.80 113.60 2005 ---- ---- ---- ---- 105.00 -6.70 111.70 2010 ---- ---- ---- ---- 103.20 -6.60 109.80 2015 ---- ---- ---- ---- 101.50 -6.50 108.00 2020 ---- ---- ---- ---- 99.80 -6.50 106.30 2025 ---- ---- ---- ---- 98.10 -6.40 104.50 2030 ---- ---- ---- ---- 96.50 -6.40 102.90 2035 ---- ---- ---- ---- 94.90 -6.30 101.20 2040 ---- ---- ---- ---- 93.40 -6.20 99.60 2045 ---- ---- ---- ---- 91.90 -6.10 98.00 2050 ---- ---- ---- ---- 90.40 -6.00 96.40 2055 ---- ---- ---- ---- 88.90 -6.00 94.90 2060 ---- ---- ---- ---- 87.50 -5.90 93.40 2065 ---- ---- ---- ---- 86.10 -5.80 91.90 2070 ---- ---- ---- ---- 84.70 -5.80 90.50 2075 ---- ---- ---- ---- 83.40 -5.70 89.10 2080 ---- ---- ---- ---- 82.10 -5.60 87.70 2085 ---- ---- ---- ---- 80.80 -5.60 86.40 2090 ---- ---- ---- ---- 79.60 -5.40 85.00 2095 ---- ---- ---- ---- 78.30 -5.50 83.80 2100 ---- ---- ---- ---- 77.10 -5.40 82.50 2105 ---- ---- ---- ---- 76.00 -5.20 81.20 2110 ---- ---- ---- ---- 74.80 -5.20 80.00 2115 ---- ---- ---- ---- 73.70 -5.10 78.80 2120 ---- ---- ---- ---- 72.60 -5.10 77.70 2125 ---- ---- ---- ---- 71.50 -5.00 76.50 2130 ---- ---- ---- ---- 70.40 -5.00 75.40 2135 ---- ---- ---- ---- 69.40 -4.90 74.30 2140 ---- ---- ---- ---- 68.40 -4.80 73.20 2145 ---- ---- ---- ---- 67.40 -4.80 72.20 2150 ---- ---- ---- ---- 66.40 -4.80 71.20 2155 ---- ---- ---- ---- 65.50 -4.60 70.10 2160 ---- ---- ---- ---- 64.50 -4.70 69.20 2165 ---- ---- ---- ---- 63.60 -4.60 68.20 2170 ---- ---- ---- ---- 62.70 -4.50 67.20 2175 ---- ---- ---- ---- 61.80 -4.50 66.30 2180 ---- ---- ---- ---- 61.00 -4.40 65.40 2185 ---- ---- ---- ---- 60.10 -4.40 64.50 2190 ---- ---- ---- ---- 59.30 -4.30 63.60 2195 ---- ---- ---- ---- 58.50 -4.20 62.70 2200 ---- ---- ---- ---- 57.70 -4.20 61.90 2205 ---- ---- ---- ---- 56.90 -4.10 61.00 2210 ---- ---- ---- ---- 56.10 -4.10 60.20 2215 ---- ---- ---- ---- 55.40 -4.00 59.40 2220 ---- ---- ---- ---- 54.60 -4.00 58.60 2225 ---- ---- ---- ---- 53.90 -4.00 57.90 2230 ---- ---- ---- ---- 53.20 -3.90 57.10 2235 ---- ---- ---- ---- 52.50 -3.80 56.30 2240 ---- ---- ---- ---- 51.80 -3.80 55.60 2245 ---- ---- ---- ---- 51.10 -3.80 54.90 2250 ---- ---- ---- ---- 50.40 -3.80 54.20 2255 ---- ---- ---- ---- 49.80 -3.70 53.50 2260 ---- ---- ---- ---- 49.10 -3.70 52.80 2265 ---- ---- ---- ---- 48.50 -3.60 52.10 2270 ---- ---- ---- ---- 47.90 -3.50 51.40 2275 ---- ---- ---- ---- 47.20 -3.60 50.80 2280 ---- ---- ---- ---- 46.60 -3.50 50.10 2290 ---- ---- ---- ---- 45.50 -3.40 48.90 2300 ---- ---- ---- ---- 44.30 -3.40 47.70 2310 ---- ---- ---- ---- 43.20 -3.30 46.50 2320 ---- ---- ---- ---- 42.20 -3.20 45.40 2325 ---- ---- ---- ---- 41.60 -3.20 44.80 2330 ---- ---- ---- ---- 41.10 -3.20 44.30 2340 ---- ---- ---- ---- 40.10 -3.10 43.20 2350 ---- ---- ---- ---- 39.20 -3.00 42.20 2360 ---- ---- ---- ---- 38.30 -2.90 41.20 2370 ---- ---- ---- ---- 37.40 -2.80 40.20 2375 ---- ---- ---- ---- 36.90 -2.90 39.80 2400 ---- ---- ---- ---- 34.80 -2.70 37.50 2425 ---- ---- ---- ---- 32.90 -2.60 35.50 2450 ---- ---- ---- ---- 31.20 -2.40 33.60 2475 ---- ---- ---- ---- 29.50 -2.30 31.80 2500 ---- ---- ---- ---- 28.00 -2.20 30.20 2525 ---- ---- ---- ---- 26.60 -2.10 28.70 2550 ---- ---- ---- ---- 25.40 -2.00 27.40 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 946.30 -14.40 960.70 1025 ---- ---- ---- ---- 921.30 -14.40 935.70 1050 ---- ---- ---- ---- 896.30 -14.40 910.70 1075 ---- ---- ---- ---- 871.30 -14.40 885.70 1090 ---- ---- ---- ---- 856.30 -14.40 870.70 1100 ---- ---- ---- ---- 846.30 -14.40 860.70 1110 ---- ---- ---- ---- 836.30 -14.40 850.70 1120 ---- ---- ---- ---- 826.30 -14.40 840.70 1125 ---- ---- ---- ---- 821.30 -14.40 835.70 1130 ---- ---- ---- ---- 816.30 -14.40 830.70 1140 ---- ---- ---- ---- 806.30 -14.40 820.70 1150 ---- ---- ---- ---- 796.30 -14.40 810.70 1160 ---- ---- ---- ---- 786.30 -14.40 800.70 1170 ---- ---- ---- ---- 776.30 -14.40 790.70 1175 ---- ---- ---- ---- 771.30 -14.40 785.70 1180 ---- ---- ---- ---- 766.30 -14.40 780.70 1190 ---- ---- ---- ---- 756.30 -14.40 770.70 1195 ---- ---- ---- ---- 751.30 -14.40 765.70 1200 ---- ---- ---- ---- 746.30 -14.40 760.70 1205 ---- ---- ---- ---- 741.30 -14.40 755.70 1210 ---- ---- ---- ---- 736.30 -14.40 750.70 1215 ---- ---- ---- ---- 731.30 -14.40 745.70 1220 ---- ---- ---- ---- 726.30 -14.40 740.70 1225 ---- ---- ---- ---- 721.30 -14.40 735.70 1230 ---- ---- ---- ---- 716.30 -14.40 730.70 1235 ---- ---- ---- ---- 711.30 -14.40 725.70 1240 ---- ---- ---- ---- 706.30 -14.40 720.70 1245 ---- ---- ---- ---- 701.30 -14.40 715.70 1250 ---- ---- ---- ---- 696.30 -14.40 710.70 1255 ---- ---- ---- ---- 691.30 -14.40 705.70 1260 ---- ---- ---- ---- 686.30 -14.40 700.70 1265 ---- ---- ---- ---- 681.30 -14.40 695.70 1270 ---- ---- ---- ---- 676.30 -14.40 690.70 1275 ---- ---- ---- ---- 671.30 -14.40 685.70 1280 ---- ---- ---- ---- 666.30 -14.40 680.70 1285 ---- ---- ---- ---- 661.30 -14.40 675.70 1290 ---- ---- ---- ---- 656.30 -14.40 670.70 1295 ---- ---- ---- ---- 651.30 -14.40 665.70 1300 ---- ---- ---- ---- 646.30 -14.40 660.70 1305 ---- ---- ---- ---- 641.30 -14.40 655.70 1310 ---- ---- ---- ---- 636.30 -14.40 650.70 1315 ---- ---- ---- ---- 631.30 -14.40 645.70 1320 ---- ---- ---- ---- 626.30 -14.40 640.70 1325 ---- ---- ---- ---- 621.30 -14.40 635.70 1330 ---- ---- ---- ---- 616.30 -14.40 630.70 1335 ---- ---- ---- ---- 611.30 -14.40 625.70 1340 ---- ---- ---- ---- 606.30 -14.40 620.70 1345 ---- ---- ---- ---- 601.30 -14.40 615.70 1350 ---- ---- ---- ---- 596.30 -14.40 610.70 1355 ---- ---- ---- ---- 591.30 -14.40 605.70 1360 ---- ---- ---- ---- 586.30 -14.40 600.70 1365 ---- ---- ---- ---- 581.30 -14.40 595.70 1370 ---- ---- ---- ---- 576.30 -14.40 590.70 1375 ---- ---- ---- ---- 571.30 -14.40 585.70 1380 ---- ---- ---- ---- 566.30 -14.40 580.70 1385 ---- ---- ---- ---- 561.30 -14.40 575.70 1390 ---- ---- ---- ---- 556.40 -14.30 570.70 1395 ---- ---- ---- ---- 551.40 -14.30 565.70 1400 ---- ---- ---- ---- 546.50 -14.30 560.80 1405 ---- ---- ---- ---- 541.60 -14.20 555.80 1410 ---- ---- ---- ---- 536.80 -14.10 550.90 1415 ---- ---- ---- ---- 531.90 -14.10 546.00 1420 ---- ---- ---- ---- 527.10 -14.00 541.10 1425 ---- ---- ---- ---- 522.20 -14.10 536.30 1430 ---- ---- ---- ---- 517.40 -14.00 531.40 1435 ---- ---- ---- ---- 512.60 -14.00 526.60 1440 ---- ---- ---- ---- 507.90 -13.90 521.80 1445 ---- ---- ---- ---- 503.10 -13.90 517.00 1450 ---- ---- ---- ---- 498.40 -13.80 512.20 1455 ---- ---- ---- ---- 493.70 -13.70 507.40 1460 ---- ---- ---- ---- 489.00 -13.70 502.70 1465 ---- ---- ---- ---- 484.30 -13.70 498.00 1470 ---- ---- ---- ---- 479.60 -13.70 493.30 1475 ---- ---- ---- ---- 475.00 -13.60 488.60 1480 ---- ---- ---- ---- 470.40 -13.50 483.90 1485 ---- ---- ---- ---- 465.80 -13.50 479.30 1490 ---- ---- ---- ---- 461.20 -13.40 474.60 1495 ---- ---- ---- ---- 456.60 -13.40 470.00 1500 ---- ---- ---- ---- 452.00 -13.40 465.40 1505 ---- ---- ---- ---- 447.50 -13.30 460.80 1510 ---- ---- ---- ---- 443.00 -13.20 456.20 1515 ---- ---- ---- ---- 438.50 -13.20 451.70 1520 ---- ---- ---- ---- 434.00 -13.20 447.20 1525 ---- ---- ---- ---- 429.50 -13.10 442.60 1530 ---- ---- ---- ---- 425.10 -13.00 438.10 1535 ---- ---- ---- ---- 420.60 -13.10 433.70 1540 ---- ---- ---- ---- 416.20 -13.00 429.20 1545 ---- ---- ---- ---- 411.80 -13.00 424.80 1550 ---- ---- ---- ---- 407.40 -12.90 420.30 1555 ---- ---- ---- ---- 403.10 -12.80 415.90 1560 ---- ---- ---- ---- 398.70 -12.80 411.50 1565 ---- ---- ---- ---- 394.40 -12.70 407.10 1570 ---- ---- ---- ---- 390.10 -12.70 402.80 1575 ---- ---- ---- ---- 385.80 -12.60 398.40 1580 ---- ---- ---- ---- 381.50 -12.60 394.10 1585 ---- ---- ---- ---- 377.20 -12.60 389.80 1590 ---- ---- ---- ---- 373.00 -12.50 385.50 1595 ---- ---- ---- ---- 368.70 -12.50 381.20 1600 ---- ---- ---- ---- 364.50 -12.40 376.90 1605 ---- ---- ---- ---- 360.30 -12.40 372.70 1610 ---- ---- ---- ---- 356.10 -12.30 368.40 1615 ---- ---- ---- ---- 352.00 -12.20 364.20 1620 ---- ---- ---- ---- 347.80 -12.20 360.00 1625 ---- ---- ---- ---- 343.70 -12.10 355.80 1630 ---- ---- ---- ---- 339.60 -12.10 351.70 1635 ---- ---- ---- ---- 335.50 -12.00 347.50 1640 ---- ---- ---- ---- 331.40 -12.00 343.40 1645 ---- ---- ---- ---- 327.30 -12.00 339.30 1650 ---- ---- ---- ---- 323.30 -11.90 335.20 1655 ---- ---- ---- ---- 319.20 -11.90 331.10 1660 ---- ---- ---- ---- 315.20 -11.80 327.00 1665 ---- ---- ---- ---- 311.20 -11.70 322.90 1670 ---- ---- ---- ---- 307.20 -11.70 318.90 1675 ---- ---- ---- ---- 303.30 -11.60 314.90 1680 ---- ---- ---- ---- 299.40 -11.50 310.90 1685 ---- ---- ---- ---- 295.40 -11.50 306.90 1690 ---- ---- ---- ---- 291.50 -11.50 303.00 1695 ---- ---- ---- ---- 287.70 -11.30 299.00 1700 ---- ---- ---- ---- 283.80 -11.30 295.10 1705 ---- ---- ---- ---- 280.00 -11.20 291.20 1710 ---- ---- ---- ---- 276.20 -11.20 287.40 1715 ---- ---- ---- ---- 272.40 -11.10 283.50 1720 ---- ---- ---- ---- 268.60 -11.10 279.70 1725 ---- ---- ---- ---- 264.90 -11.00 275.90 1730 ---- ---- ---- ---- 261.20 -10.90 272.10 1735 ---- ---- ---- ---- 257.50 -10.90 268.40 1740 ---- ---- ---- ---- 253.90 -10.80 264.70 1745 ---- ---- ---- ---- 250.20 -10.80 261.00 1750 ---- ---- ---- ---- 246.60 -10.70 257.30 1755 ---- ---- ---- ---- 243.10 -10.60 253.70 1760 ---- ---- ---- ---- 239.50 -10.60 250.10 1765 ---- ---- ---- ---- 236.00 -10.50 246.50 1770 ---- ---- ---- ---- 232.50 -10.40 242.90 1775 ---- ---- ---- ---- 229.10 -10.30 239.40 1780 ---- ---- ---- ---- 225.70 -10.20 235.90 1785 ---- ---- ---- ---- 222.30 -10.20 232.50 1790 ---- ---- ---- ---- 219.00 -10.10 229.10 1795 ---- ---- ---- ---- 215.60 -10.10 225.70 1800 ---- ---- ---- ---- 212.40 -9.90 222.30 1805 ---- ---- ---- ---- 209.10 -9.90 219.00 1810 ---- ---- ---- ---- 205.90 -9.90 215.80 1815 ---- ---- ---- ---- 202.80 -9.70 212.50 1820 ---- ---- ---- ---- 199.70 -9.60 209.30 1825 ---- ---- ---- ---- 196.60 -9.60 206.20 1830 ---- ---- ---- ---- 193.50 -9.60 203.10 1835 ---- ---- ---- ---- 190.50 -9.50 200.00 1840 ---- ---- ---- ---- 187.60 -9.30 196.90 1845 ---- ---- ---- ---- 184.70 -9.20 193.90 1850 ---- ---- ---- ---- 181.80 -9.20 191.00 400 1855 ---- ---- ---- ---- 178.90 -9.20 188.10 1860 ---- ---- ---- ---- 176.10 -9.10 185.20 1865 ---- ---- ---- ---- 173.40 -9.00 182.40 1870 ---- ---- ---- ---- 170.70 -8.90 179.60 1875 ---- ---- ---- ---- 168.00 -8.80 176.80 1880 ---- ---- ---- ---- 165.30 -8.80 174.10 75 1885 ---- ---- ---- ---- 162.70 -8.70 171.40 1890 ---- ---- ---- ---- 160.10 -8.60 168.70 1895 ---- ---- ---- ---- 157.60 -8.50 166.10 1900 ---- ---- ---- ---- 155.10 -8.40 163.50 1905 ---- ---- ---- ---- 152.60 -8.30 160.90 1910 ---- ---- ---- ---- 150.10 -8.30 158.40 1915 ---- ---- ---- ---- 147.70 -8.20 155.90 1920 ---- ---- ---- ---- 145.30 -8.10 153.40 1925 ---- ---- ---- ---- 143.00 -8.00 151.00 1930 ---- ---- ---- ---- 140.60 -8.00 148.60 1935 ---- ---- ---- ---- 138.30 -7.90 146.20 1940 ---- ---- ---- ---- 136.00 -7.80 143.80 1945 ---- ---- ---- ---- 133.80 -7.70 141.50 1950 ---- ---- ---- ---- 131.60 -7.60 139.20 1955 ---- ---- ---- ---- 129.40 -7.50 136.90 1960 ---- ---- ---- ---- 127.20 -7.50 134.70 1965 ---- ---- ---- ---- 125.10 -7.40 132.50 1970 ---- ---- ---- ---- 123.00 -7.30 130.30 100 1975 ---- ---- ---- ---- 121.00 -7.20 128.20 1980 ---- ---- ---- ---- 119.00 -7.10 126.10 1985 ---- ---- ---- ---- 117.00 -7.10 124.10 1990 ---- ---- ---- ---- 115.10 -7.00 122.10 1995 ---- ---- ---- ---- 113.20 -6.90 120.10 2000 ---- ---- ---- ---- 111.40 -6.80 118.20 130 2005 ---- ---- ---- ---- 109.60 -6.70 116.30 2010 ---- ---- ---- ---- 107.80 -6.70 114.50 2015 ---- ---- ---- ---- 106.10 -6.60 112.70 2020 ---- ---- ---- ---- 104.40 -6.50 110.90 2025 ---- ---- ---- ---- 102.80 -6.40 109.20 2030 ---- ---- ---- ---- 101.10 -6.40 107.50 2035 ---- ---- ---- ---- 99.60 -6.30 105.90 2040 ---- ---- ---- ---- 98.00 -6.20 104.20 50 2045 ---- ---- ---- ---- 96.50 -6.20 102.70 2050 ---- ---- ---- ---- 95.00 -6.10 101.10 10 2055 ---- ---- ---- ---- 93.50 -6.10 99.60 2060 ---- ---- ---- ---- 92.10 -6.00 98.10 2065 ---- ---- ---- ---- 90.70 -5.90 96.60 2070 ---- ---- ---- ---- 89.40 -5.80 95.20 2075 ---- ---- ---- ---- 88.00 -5.80 93.80 2080 ---- ---- ---- ---- 86.70 -5.70 92.40 2085 ---- ---- ---- ---- 85.40 -5.60 91.00 2090 ---- ---- ---- ---- 84.20 -5.50 89.70 2095 ---- ---- ---- ---- 82.90 -5.50 88.40 2100 ---- ---- ---- ---- 81.70 -5.50 87.20 10 2105 ---- ---- ---- ---- 80.50 -5.40 85.90 2110 ---- ---- ---- ---- 79.40 -5.30 84.70 2115 ---- ---- ---- ---- 78.20 -5.30 83.50 2120 ---- ---- ---- ---- 77.10 -5.20 82.30 2125 ---- ---- ---- ---- 76.00 -5.20 81.20 2130 ---- ---- ---- ---- 75.00 -5.10 80.10 2135 ---- ---- ---- ---- 73.90 -5.00 78.90 2140 ---- ---- ---- ---- 72.90 -5.00 77.90 2145 ---- ---- ---- ---- 71.90 -4.90 76.80 2150 ---- ---- ---- ---- 70.90 -4.90 75.80 5 2155 ---- ---- ---- ---- 70.00 -4.80 74.80 2160 ---- ---- ---- ---- 69.00 -4.80 73.80 2165 ---- ---- ---- ---- 68.10 -4.70 72.80 2170 ---- ---- ---- ---- 67.20 -4.60 71.80 2175 ---- ---- ---- ---- 66.30 -4.60 70.90 2180 ---- ---- ---- ---- 65.40 -4.50 69.90 2185 ---- ---- ---- ---- 64.60 -4.40 69.00 2190 ---- ---- ---- ---- 63.70 -4.40 68.10 2195 ---- ---- ---- ---- 62.90 -4.40 67.30 2200 ---- ---- ---- ---- 62.10 -4.30 66.40 500 2205 ---- ---- ---- ---- 61.30 -4.30 65.60 2210 ---- ---- ---- ---- 60.50 -4.20 64.70 2215 ---- ---- ---- ---- 59.70 -4.20 63.90 2220 ---- ---- ---- ---- 59.00 -4.10 63.10 2225 ---- ---- ---- ---- 58.20 -4.10 62.30 2230 ---- ---- ---- ---- 57.50 -4.10 61.60 2235 ---- ---- ---- ---- 56.80 -4.00 60.80 2240 ---- ---- ---- ---- 56.10 -3.90 60.00 2245 ---- ---- ---- ---- 55.40 -3.90 59.30 2250 ---- ---- ---- ---- 54.70 -3.90 58.60 5 2255 ---- ---- ---- ---- 54.00 -3.90 57.90 2260 ---- ---- ---- ---- 53.40 -3.80 57.20 2265 ---- ---- ---- ---- 52.70 -3.80 56.50 2270 ---- ---- ---- ---- 52.10 -3.70 55.80 2275 ---- ---- ---- ---- 51.50 -3.60 55.10 2280 ---- ---- ---- ---- 50.90 -3.60 54.50 2285 ---- ---- ---- ---- 50.20 -3.60 53.80 2290 ---- ---- ---- ---- 49.60 -3.60 53.20 2295 ---- ---- ---- ---- 49.10 -3.50 52.60 2300 ---- ---- ---- ---- 48.50 -3.50 52.00 10 2305 ---- ---- ---- ---- 47.90 -3.50 51.40 2310 ---- ---- ---- ---- 47.40 -3.40 50.80 2315 ---- ---- ---- ---- 46.80 -3.40 50.20 2320 ---- ---- ---- ---- 46.30 -3.30 49.60 2325 ---- ---- ---- ---- 45.70 -3.30 49.00 2330 ---- ---- ---- ---- 45.20 -3.30 48.50 2335 ---- ---- ---- ---- 44.70 -3.20 47.90 2340 ---- ---- ---- ---- 44.20 -3.20 47.40 2345 ---- ---- ---- ---- 43.70 -3.20 46.90 2350 ---- ---- ---- ---- 43.20 -3.10 46.30 2355 ---- ---- ---- ---- 42.70 -3.10 45.80 2360 ---- ---- ---- ---- 42.30 -3.00 45.30 2370 ---- ---- ---- ---- 41.30 -3.00 44.30 2375 ---- ---- ---- ---- 40.90 -3.00 43.90 2380 ---- ---- ---- ---- 40.40 -3.00 43.40 2390 ---- ---- ---- ---- 39.60 -2.90 42.50 2400 ---- ---- ---- ---- 38.70 -2.90 41.60 22 2410 ---- ---- ---- ---- 37.90 -2.80 40.70 2420 ---- ---- ---- ---- 37.10 -2.70 39.80 2425 ---- ---- ---- ---- 36.70 -2.70 39.40 2430 ---- ---- ---- ---- 36.40 -2.60 39.00 2440 ---- ---- ---- ---- 35.60 -2.60 38.20 2450 ---- ---- ---- ---- 34.90 -2.60 37.50 2460 ---- ---- ---- ---- 34.20 -2.50 36.70 2475 ---- ---- ---- ---- 33.20 -2.50 35.70 2500 ---- ---- ---- ---- 31.60 -2.40 34.00 2525 ---- ---- ---- ---- 30.20 -2.20 32.40 2550 ---- ---- ---- ---- 28.80 -2.20 31.00 2575 ---- ---- ---- ---- 27.60 -2.00 29.60 2600 ---- ---- ---- ---- 26.40 -2.00 28.40 2625 ---- ---- ---- ---- 25.30 -1.90 27.20 2650 ---- ---- ---- ---- 24.30 -1.80 26.10 900 ---- ---- ---- ---- 1046.30 -14.40 1060.70 925 ---- ---- ---- ---- 1021.30 -14.40 1035.70 950 ---- ---- ---- ---- 996.30 -14.40 1010.70 975 ---- ---- ---- ---- 971.30 -14.40 985.70 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 686.40 -14.40 700.80 1300 ---- ---- ---- ---- 661.40 -14.40 675.80 1325 ---- ---- ---- ---- 636.40 -14.40 650.80 1350 ---- ---- ---- ---- 611.40 -14.40 625.80 1375 ---- ---- ---- ---- 586.60 -14.30 600.90 1400 ---- ---- ---- ---- 562.20 -14.00 576.20 1425 ---- ---- ---- ---- 538.10 -13.90 552.00 1450 ---- ---- ---- ---- 514.40 -13.70 528.10 1470 ---- ---- ---- ---- 495.70 -13.50 509.20 1475 ---- ---- ---- ---- 491.10 -13.50 504.60 1480 ---- ---- ---- ---- 486.40 -13.50 499.90 1490 ---- ---- ---- ---- 477.20 -13.40 490.60 1500 ---- ---- ---- ---- 468.10 -13.30 481.40 1510 ---- ---- ---- ---- 459.00 -13.20 472.20 1520 ---- ---- ---- ---- 450.00 -13.10 463.10 1525 ---- ---- ---- ---- 445.50 -13.10 458.60 1530 ---- ---- ---- ---- 441.00 -13.10 454.10 1540 ---- ---- ---- ---- 432.10 -13.00 445.10 1550 ---- ---- ---- ---- 423.30 -12.90 436.20 1560 ---- ---- ---- ---- 414.50 -12.80 427.30 1565 ---- ---- ---- ---- 410.10 -12.80 422.90 1570 ---- ---- ---- ---- 405.80 -12.70 418.50 1575 ---- ---- ---- ---- 401.40 -12.70 414.10 1580 ---- ---- ---- ---- 397.10 -12.60 409.70 1585 ---- ---- ---- ---- 392.80 -12.60 405.40 1590 ---- ---- ---- ---- 388.50 -12.60 401.10 1595 ---- ---- ---- ---- 384.30 -12.40 396.70 1600 ---- ---- ---- ---- 380.00 -12.40 392.40 1605 ---- ---- ---- ---- 375.80 -12.30 388.10 1610 ---- ---- ---- ---- 371.60 -12.30 383.90 1615 ---- ---- ---- ---- 367.30 -12.30 379.60 1620 ---- ---- ---- ---- 363.20 -12.20 375.40 1625 ---- ---- ---- ---- 359.00 -12.20 371.20 1630 ---- ---- ---- ---- 354.80 -12.20 367.00 1635 ---- ---- ---- ---- 350.70 -12.10 362.80 1640 ---- ---- ---- ---- 346.60 -12.00 358.60 1645 ---- ---- ---- ---- 342.50 -12.00 354.50 1650 ---- ---- ---- ---- 338.40 -11.90 350.30 1655 ---- ---- ---- ---- 334.30 -11.90 346.20 1660 ---- ---- ---- ---- 330.30 -11.80 342.10 1665 ---- ---- ---- ---- 326.30 -11.70 338.00 1670 ---- ---- ---- ---- 322.20 -11.80 334.00 1675 ---- ---- ---- ---- 318.30 -11.60 329.90 1680 ---- ---- ---- ---- 314.30 -11.60 325.90 1685 ---- ---- ---- ---- 310.30 -11.60 321.90 1690 ---- ---- ---- ---- 306.40 -11.50 317.90 1695 ---- ---- ---- ---- 302.50 -11.40 313.90 1700 ---- ---- ---- ---- 298.60 -11.40 310.00 1705 ---- ---- ---- ---- 294.70 -11.40 306.10 1710 ---- ---- ---- ---- 290.90 -11.30 302.20 1715 ---- ---- ---- ---- 287.10 -11.20 298.30 1720 ---- ---- ---- ---- 283.30 -11.10 294.40 1725 ---- ---- ---- ---- 279.50 -11.10 290.60 1730 ---- ---- ---- ---- 275.80 -11.00 286.80 1735 ---- ---- ---- ---- 272.10 -10.90 283.00 1740 ---- ---- ---- ---- 268.40 -10.90 279.30 1745 ---- ---- ---- ---- 264.70 -10.80 275.50 1750 ---- ---- ---- ---- 261.00 -10.80 271.80 1755 ---- ---- ---- ---- 257.40 -10.70 268.10 1760 ---- ---- ---- ---- 253.90 -10.60 264.50 1765 ---- ---- ---- ---- 250.30 -10.60 260.90 1770 ---- ---- ---- ---- 246.80 -10.50 257.30 1775 ---- ---- ---- ---- 243.30 -10.40 253.70 1780 ---- ---- ---- ---- 239.80 -10.40 250.20 1785 ---- ---- ---- ---- 236.40 -10.30 246.70 1790 ---- ---- ---- ---- 233.00 -10.20 243.20 1795 ---- ---- ---- ---- 229.60 -10.20 239.80 1800 ---- ---- ---- ---- 226.30 -10.10 236.40 1805 ---- ---- ---- ---- 223.00 -10.00 233.00 1810 ---- ---- ---- ---- 219.70 -10.00 229.70 1815 ---- ---- ---- ---- 216.50 -9.90 226.40 1820 ---- ---- ---- ---- 213.30 -9.80 223.10 1825 ---- ---- ---- ---- 210.10 -9.80 219.90 1830 ---- ---- ---- ---- 207.00 -9.70 216.70 1835 ---- ---- ---- ---- 203.90 -9.60 213.50 1840 ---- ---- ---- ---- 200.90 -9.50 210.40 1845 ---- ---- ---- ---- 197.90 -9.40 207.30 1850 ---- ---- ---- ---- 194.90 -9.40 204.30 1855 ---- ---- ---- ---- 192.00 -9.30 201.30 1860 ---- ---- ---- ---- 189.10 -9.20 198.30 1865 ---- ---- ---- ---- 186.30 -9.10 195.40 1870 ---- ---- ---- ---- 183.50 -9.00 192.50 1875 ---- ---- ---- ---- 180.70 -9.00 189.70 1880 ---- ---- ---- ---- 178.00 -8.90 186.90 1885 ---- ---- ---- ---- 175.30 -8.80 184.10 1890 ---- ---- ---- ---- 172.60 -8.80 181.40 1895 ---- ---- ---- ---- 170.00 -8.60 178.60 1900 ---- ---- ---- ---- 167.40 -8.60 176.00 1905 ---- ---- ---- ---- 164.80 -8.50 173.30 1910 ---- ---- ---- ---- 162.30 -8.40 170.70 1915 ---- ---- ---- ---- 159.80 -8.40 168.20 1920 ---- ---- ---- ---- 157.30 -8.30 165.60 1925 ---- ---- ---- ---- 154.90 -8.20 163.10 1930 ---- ---- ---- ---- 152.50 -8.10 160.60 1935 ---- ---- ---- ---- 150.10 -8.10 158.20 1940 ---- ---- ---- ---- 147.70 -8.00 155.70 1945 ---- ---- ---- ---- 145.40 -7.90 153.30 1950 ---- ---- ---- ---- 143.10 -7.90 151.00 1955 ---- ---- ---- ---- 140.80 -7.80 148.60 1960 ---- ---- ---- ---- 138.60 -7.70 146.30 1965 ---- ---- ---- ---- 136.40 -7.60 144.00 1970 ---- ---- ---- ---- 134.20 -7.50 141.70 1975 ---- ---- ---- ---- 132.10 -7.40 139.50 1980 ---- ---- ---- ---- 130.00 -7.30 137.30 1985 ---- ---- ---- ---- 127.90 -7.30 135.20 1990 ---- ---- ---- ---- 125.80 -7.30 133.10 1995 ---- ---- ---- ---- 123.80 -7.20 131.00 2000 ---- ---- ---- ---- 121.90 -7.10 129.00 2005 ---- ---- ---- ---- 120.00 -7.00 127.00 2010 ---- ---- ---- ---- 118.10 -6.90 125.00 2015 ---- ---- ---- ---- 116.20 -6.90 123.10 2020 ---- ---- ---- ---- 114.40 -6.80 121.20 2025 ---- ---- ---- ---- 112.70 -6.70 119.40 2030 ---- ---- ---- ---- 111.00 -6.60 117.60 2035 ---- ---- ---- ---- 109.30 -6.50 115.80 2040 ---- ---- ---- ---- 107.60 -6.50 114.10 2045 ---- ---- ---- ---- 106.00 -6.40 112.40 2050 ---- ---- ---- ---- 104.40 -6.40 110.80 2055 ---- ---- ---- ---- 102.90 -6.30 109.20 2060 ---- ---- ---- ---- 101.40 -6.20 107.60 2065 ---- ---- ---- ---- 99.90 -6.10 106.00 2070 ---- ---- ---- ---- 98.40 -6.10 104.50 2075 ---- ---- ---- ---- 97.00 -6.00 103.00 2080 ---- ---- ---- ---- 95.60 -5.90 101.50 2085 ---- ---- ---- ---- 94.20 -5.90 100.10 2090 ---- ---- ---- ---- 92.90 -5.80 98.70 2095 ---- ---- ---- ---- 91.50 -5.80 97.30 2100 ---- ---- ---- ---- 90.30 -5.70 96.00 2105 ---- ---- ---- ---- 89.00 -5.60 94.60 2110 ---- ---- ---- ---- 87.80 -5.50 93.30 2115 ---- ---- ---- ---- 86.50 -5.60 92.10 2120 ---- ---- ---- ---- 85.40 -5.40 90.80 2125 ---- ---- ---- ---- 84.20 -5.40 89.60 2130 ---- ---- ---- ---- 83.10 -5.30 88.40 2135 ---- ---- ---- ---- 81.90 -5.30 87.20 2140 ---- ---- ---- ---- 80.80 -5.30 86.10 2145 ---- ---- ---- ---- 79.80 -5.10 84.90 2150 ---- ---- ---- ---- 78.70 -5.10 83.80 2155 ---- ---- ---- ---- 77.70 -5.00 82.70 2160 ---- ---- ---- ---- 76.70 -5.00 81.70 2165 ---- ---- ---- ---- 75.70 -4.90 80.60 2170 ---- ---- ---- ---- 74.70 -4.90 79.60 2175 ---- ---- ---- ---- 73.70 -4.90 78.60 2180 ---- ---- ---- ---- 72.80 -4.80 77.60 2185 ---- ---- ---- ---- 71.90 -4.70 76.60 2190 ---- ---- ---- ---- 71.00 -4.70 75.70 2195 ---- ---- ---- ---- 70.10 -4.60 74.70 2200 ---- ---- ---- ---- 69.20 -4.60 73.80 2205 ---- ---- ---- ---- 68.40 -4.50 72.90 2210 ---- ---- ---- ---- 67.50 -4.50 72.00 2215 ---- ---- ---- ---- 66.70 -4.50 71.20 2220 ---- ---- ---- ---- 65.90 -4.40 70.30 2225 ---- ---- ---- ---- 65.10 -4.40 69.50 2230 ---- ---- ---- ---- 64.30 -4.30 68.60 2235 ---- ---- ---- ---- 63.60 -4.20 67.80 2240 ---- ---- ---- ---- 62.80 -4.20 67.00 2245 ---- ---- ---- ---- 62.10 -4.10 66.20 2250 ---- ---- ---- ---- 61.30 -4.20 65.50 2255 ---- ---- ---- ---- 60.60 -4.10 64.70 2260 ---- ---- ---- ---- 59.90 -4.10 64.00 2265 ---- ---- ---- ---- 59.20 -4.00 63.20 2270 ---- ---- ---- ---- 58.50 -4.00 62.50 2275 ---- ---- ---- ---- 57.90 -3.90 61.80 2280 ---- ---- ---- ---- 57.20 -3.90 61.10 2285 ---- ---- ---- ---- 56.50 -3.90 60.40 2290 ---- ---- ---- ---- 55.90 -3.80 59.70 2300 ---- ---- ---- ---- 54.70 -3.70 58.40 2310 ---- ---- ---- ---- 53.40 -3.70 57.10 2320 ---- ---- ---- ---- 52.30 -3.50 55.80 2325 ---- ---- ---- ---- 51.70 -3.50 55.20 2330 ---- ---- ---- ---- 51.10 -3.50 54.60 2340 ---- ---- ---- ---- 50.00 -3.50 53.50 2350 ---- ---- ---- ---- 49.00 -3.30 52.30 2360 ---- ---- ---- ---- 47.90 -3.30 51.20 2370 ---- ---- ---- ---- 46.90 -3.30 50.20 2375 ---- ---- ---- ---- 46.40 -3.20 49.60 2380 ---- ---- ---- ---- 45.90 -3.20 49.10 2400 ---- ---- ---- ---- 44.10 -3.00 47.10 2425 ---- ---- ---- ---- 41.90 -2.90 44.80 2450 ---- ---- ---- ---- 39.90 -2.80 42.70 2475 ---- ---- ---- ---- 38.00 -2.70 40.70 2500 ---- ---- ---- ---- 36.30 -2.60 38.90 2525 ---- ---- ---- ---- 34.70 -2.50 37.20 2550 ---- ---- ---- ---- 33.20 -2.40 35.60 2575 ---- ---- ---- ---- 31.80 -2.30 34.10 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 561.90 -14.20 576.10 1425 ---- ---- ---- ---- 537.80 -13.90 551.70 1450 ---- ---- ---- ---- 514.10 -13.70 527.80 1475 ---- ---- ---- ---- 490.80 -13.50 504.30 1500 ---- ---- ---- ---- 467.90 -13.30 481.20 1525 ---- ---- ---- ---- 445.40 -13.10 458.50 1550 ---- ---- ---- ---- 423.30 -12.80 436.10 1575 ---- ---- ---- ---- 401.60 -12.60 414.20 1580 ---- ---- ---- ---- 397.30 -12.60 409.90 1590 ---- ---- ---- ---- 388.80 -12.50 401.30 1600 ---- ---- ---- ---- 380.40 -12.40 392.80 1610 ---- ---- ---- ---- 372.00 -12.30 384.30 1620 ---- ---- ---- ---- 363.70 -12.20 375.90 1625 ---- ---- ---- ---- 359.60 -12.10 371.70 1630 ---- ---- ---- ---- 355.50 -12.10 367.60 1640 ---- ---- ---- ---- 347.30 -12.00 359.30 1650 ---- ---- ---- ---- 339.30 -11.80 351.10 1660 ---- ---- ---- ---- 331.30 -11.70 343.00 1670 ---- ---- ---- ---- 323.40 -11.60 335.00 1675 ---- ---- ---- ---- 319.40 -11.60 331.00 1680 ---- ---- ---- ---- 315.50 -11.60 327.10 1685 ---- ---- ---- ---- 311.60 -11.50 323.10 1690 ---- ---- ---- ---- 307.80 -11.40 319.20 1695 ---- ---- ---- ---- 303.90 -11.40 315.30 1700 ---- ---- ---- ---- 300.10 -11.30 311.40 1705 ---- ---- ---- ---- 296.30 -11.30 307.60 1710 ---- ---- ---- ---- 292.60 -11.20 303.80 1715 ---- ---- ---- ---- 288.80 -11.10 299.90 1720 ---- ---- ---- ---- 285.10 -11.10 296.20 1725 ---- ---- ---- ---- 281.40 -11.00 292.40 1730 ---- ---- ---- ---- 277.70 -11.00 288.70 1735 ---- ---- ---- ---- 274.10 -10.90 285.00 1740 ---- ---- ---- ---- 270.50 -10.80 281.30 1745 ---- ---- ---- ---- 266.90 -10.70 277.60 1750 ---- ---- ---- ---- 263.30 -10.70 274.00 1755 ---- ---- ---- ---- 259.80 -10.60 270.40 1760 ---- ---- ---- ---- 256.30 -10.50 266.80 1765 ---- ---- ---- ---- 252.80 -10.50 263.30 1770 ---- ---- ---- ---- 249.30 -10.50 259.80 1775 ---- ---- ---- ---- 245.90 -10.40 256.30 1780 ---- ---- ---- ---- 242.50 -10.30 252.80 1785 ---- ---- ---- ---- 239.10 -10.30 249.40 1790 ---- ---- ---- ---- 235.80 -10.20 246.00 1795 ---- ---- ---- ---- 232.50 -10.10 242.60 1800 ---- ---- ---- ---- 229.20 -10.10 239.30 1805 ---- ---- ---- ---- 226.00 -10.00 236.00 1810 ---- ---- ---- ---- 222.80 -9.90 232.70 1815 ---- ---- ---- ---- 219.60 -9.90 229.50 1820 ---- ---- ---- ---- 216.50 -9.80 226.30 1825 ---- ---- ---- ---- 213.40 -9.70 223.10 1830 ---- ---- ---- ---- 210.30 -9.60 219.90 1835 ---- ---- ---- ---- 207.30 -9.50 216.80 1840 ---- ---- ---- ---- 204.30 -9.50 213.80 1845 ---- ---- ---- ---- 201.30 -9.40 210.70 1850 ---- ---- ---- ---- 198.40 -9.30 207.70 1855 ---- ---- ---- ---- 195.50 -9.30 204.80 1860 ---- ---- ---- ---- 192.70 -9.20 201.90 1865 ---- ---- ---- ---- 189.90 -9.10 199.00 1870 ---- ---- ---- ---- 187.10 -9.00 196.10 1875 ---- ---- ---- ---- 184.30 -9.00 193.30 1880 ---- ---- ---- ---- 181.60 -8.90 190.50 1885 ---- ---- ---- ---- 178.90 -8.80 187.70 1890 ---- ---- ---- ---- 176.30 -8.70 185.00 1895 ---- ---- ---- ---- 173.70 -8.60 182.30 1900 ---- ---- ---- ---- 171.10 -8.60 179.70 1905 ---- ---- ---- ---- 168.60 -8.50 177.10 1910 ---- ---- ---- ---- 166.00 -8.50 174.50 1915 ---- ---- ---- ---- 163.60 -8.30 171.90 1920 ---- ---- ---- ---- 161.10 -8.30 169.40 1925 ---- ---- ---- ---- 158.70 -8.20 166.90 1930 ---- ---- ---- ---- 156.30 -8.10 164.40 1935 ---- ---- ---- ---- 153.90 -8.10 162.00 1940 ---- ---- ---- ---- 151.60 -7.90 159.50 1945 ---- ---- ---- ---- 149.20 -7.90 157.10 1950 ---- ---- ---- ---- 147.00 -7.80 154.80 1955 ---- ---- ---- ---- 144.70 -7.70 152.40 1960 ---- ---- ---- ---- 142.50 -7.60 150.10 1965 ---- ---- ---- ---- 140.30 -7.60 147.90 1970 ---- ---- ---- ---- 138.10 -7.50 145.60 1975 ---- ---- ---- ---- 135.90 -7.50 143.40 1980 ---- ---- ---- ---- 133.80 -7.40 141.20 1985 ---- ---- ---- ---- 131.80 -7.30 139.10 1990 ---- ---- ---- ---- 129.70 -7.30 137.00 1995 ---- ---- ---- ---- 127.80 -7.10 134.90 2000 ---- ---- ---- ---- 125.80 -7.10 132.90 2005 ---- ---- ---- ---- 123.90 -7.00 130.90 2010 ---- ---- ---- ---- 122.00 -7.00 129.00 2015 ---- ---- ---- ---- 120.20 -6.90 127.10 2020 ---- ---- ---- ---- 118.40 -6.80 125.20 2025 ---- ---- ---- ---- 116.60 -6.80 123.40 2030 ---- ---- ---- ---- 114.90 -6.70 121.60 2035 ---- ---- ---- ---- 113.20 -6.60 119.80 2040 ---- ---- ---- ---- 111.60 -6.50 118.10 2045 ---- ---- ---- ---- 110.00 -6.40 116.40 2050 ---- ---- ---- ---- 108.40 -6.40 114.80 2055 ---- ---- ---- ---- 106.80 -6.40 113.20 2060 ---- ---- ---- ---- 105.30 -6.30 111.60 2065 ---- ---- ---- ---- 103.80 -6.20 110.00 2070 ---- ---- ---- ---- 102.40 -6.10 108.50 2075 ---- ---- ---- ---- 100.90 -6.10 107.00 2080 ---- ---- ---- ---- 99.50 -6.00 105.50 2085 ---- ---- ---- ---- 98.20 -5.90 104.10 2090 ---- ---- ---- ---- 96.80 -5.90 102.70 2095 ---- ---- ---- ---- 95.50 -5.80 101.30 2100 ---- ---- ---- ---- 94.20 -5.80 100.00 2105 ---- ---- ---- ---- 93.00 -5.60 98.60 2110 ---- ---- ---- ---- 91.70 -5.60 97.30 2115 ---- ---- ---- ---- 90.50 -5.60 96.10 2120 ---- ---- ---- ---- 89.30 -5.50 94.80 2125 ---- ---- ---- ---- 88.10 -5.50 93.60 2130 ---- ---- ---- ---- 87.00 -5.40 92.40 2135 ---- ---- ---- ---- 85.90 -5.30 91.20 2140 ---- ---- ---- ---- 84.80 -5.30 90.10 2145 ---- ---- ---- ---- 83.70 -5.20 88.90 2150 ---- ---- ---- ---- 82.60 -5.20 87.80 2155 ---- ---- ---- ---- 81.60 -5.10 86.70 2160 ---- ---- ---- ---- 80.60 -5.10 85.70 2165 ---- ---- ---- ---- 79.60 -5.00 84.60 2170 ---- ---- ---- ---- 78.60 -5.00 83.60 2175 ---- ---- ---- ---- 77.70 -4.90 82.60 2180 ---- ---- ---- ---- 76.70 -4.90 81.60 2185 ---- ---- ---- ---- 75.80 -4.80 80.60 2190 ---- ---- ---- ---- 74.90 -4.70 79.60 2195 ---- ---- ---- ---- 74.00 -4.70 78.70 2200 ---- ---- ---- ---- 73.10 -4.70 77.80 2205 ---- ---- ---- ---- 72.30 -4.60 76.90 2210 ---- ---- ---- ---- 71.40 -4.60 76.00 2215 ---- ---- ---- ---- 70.60 -4.50 75.10 2220 ---- ---- ---- ---- 69.80 -4.50 74.30 2225 ---- ---- ---- ---- 69.00 -4.40 73.40 2230 ---- ---- ---- ---- 68.20 -4.40 72.60 2235 ---- ---- ---- ---- 67.40 -4.40 71.80 2240 ---- ---- ---- ---- 66.70 -4.30 71.00 2245 ---- ---- ---- ---- 65.90 -4.30 70.20 2250 ---- ---- ---- ---- 65.20 -4.20 69.40 2255 ---- ---- ---- ---- 64.40 -4.20 68.60 2260 ---- ---- ---- ---- 63.70 -4.20 67.90 2265 ---- ---- ---- ---- 63.00 -4.10 67.10 2270 ---- ---- ---- ---- 62.30 -4.10 66.40 2275 ---- ---- ---- ---- 61.60 -4.10 65.70 2280 ---- ---- ---- ---- 61.00 -4.00 65.00 2285 ---- ---- ---- ---- 60.30 -4.00 64.30 2290 ---- ---- ---- ---- 59.70 -3.90 63.60 2300 ---- ---- ---- ---- 58.40 -3.80 62.20 2310 ---- ---- ---- ---- 57.20 -3.70 60.90 2320 ---- ---- ---- ---- 56.00 -3.60 59.60 2325 ---- ---- ---- ---- 55.40 -3.60 59.00 2330 ---- ---- ---- ---- 54.80 -3.60 58.40 2340 ---- ---- ---- ---- 53.70 -3.50 57.20 2350 ---- ---- ---- ---- 52.60 -3.50 56.10 2360 ---- ---- ---- ---- 51.50 -3.40 54.90 2370 ---- ---- ---- ---- 50.50 -3.40 53.90 2375 ---- ---- ---- ---- 50.00 -3.30 53.30 2380 ---- ---- ---- ---- 49.50 -3.30 52.80 2400 ---- ---- ---- ---- 47.60 -3.20 50.80 2425 ---- ---- ---- ---- 45.40 -3.00 48.40 2450 ---- ---- ---- ---- 43.30 -2.90 46.20 2475 ---- ---- ---- ---- 41.40 -2.80 44.20 2500 ---- ---- ---- ---- 39.60 -2.70 42.30 2525 ---- ---- ---- ---- 38.00 -2.60 40.60 2550 ---- ---- ---- ---- 36.50 -2.40 38.90 2575 ---- ---- ---- ---- 35.00 -2.40 37.40 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 510.80 -13.40 524.20 1500 ---- ---- ---- ---- 488.00 -13.30 501.30 1525 ---- ---- ---- ---- 465.60 -13.00 478.60 1550 ---- ---- ---- ---- 443.60 -12.80 456.40 1575 ---- ---- ---- ---- 421.90 -12.50 434.40 1600 ---- ---- ---- ---- 400.60 -12.30 412.90 1625 ---- ---- ---- ---- 379.60 -12.20 391.80 1650 ---- ---- ---- ---- 359.10 -11.90 371.00 1660 ---- ---- ---- ---- 351.00 -11.80 362.80 1670 ---- ---- ---- ---- 343.00 -11.70 354.70 1675 ---- ---- ---- ---- 339.00 -11.70 350.70 1680 ---- ---- ---- ---- 335.10 -11.50 346.60 1690 ---- ---- ---- ---- 327.20 -11.50 338.70 1700 ---- ---- ---- ---- 319.40 -11.40 330.80 1710 ---- ---- ---- ---- 311.70 -11.20 322.90 1720 ---- ---- ---- ---- 304.00 -11.20 315.20 1725 ---- ---- ---- ---- 300.20 -11.10 311.30 1730 ---- ---- ---- ---- 296.50 -11.00 307.50 1740 ---- ---- ---- ---- 289.00 -10.90 299.90 1750 ---- ---- ---- ---- 281.70 -10.80 292.50 1760 ---- ---- ---- ---- 274.40 -10.70 285.10 1765 ---- ---- ---- ---- 270.80 -10.60 281.40 1770 ---- ---- ---- ---- 267.20 -10.60 277.80 1775 ---- ---- ---- ---- 263.70 -10.50 274.20 1780 ---- ---- ---- ---- 260.20 -10.40 270.60 1785 ---- ---- ---- ---- 256.70 -10.40 267.10 1790 ---- ---- ---- ---- 253.30 -10.30 263.60 1795 ---- ---- ---- ---- 249.90 -10.20 260.10 1800 ---- ---- ---- ---- 246.50 -10.20 256.70 1805 ---- ---- ---- ---- 243.10 -10.10 253.20 1810 ---- ---- ---- ---- 239.80 -10.00 249.80 1815 ---- ---- ---- ---- 236.50 -10.00 246.50 1820 ---- ---- ---- ---- 233.20 -10.00 243.20 1825 ---- ---- ---- ---- 230.00 -9.90 239.90 1830 ---- ---- ---- ---- 226.80 -9.80 236.60 1835 ---- ---- ---- ---- 223.70 -9.70 233.40 1840 ---- ---- ---- ---- 220.50 -9.70 230.20 1845 ---- ---- ---- ---- 217.50 -9.50 227.00 1850 ---- ---- ---- ---- 214.40 -9.50 223.90 1855 ---- ---- ---- ---- 211.40 -9.50 220.90 1860 ---- ---- ---- ---- 208.40 -9.40 217.80 1865 ---- ---- ---- ---- 205.50 -9.30 214.80 1870 ---- ---- ---- ---- 202.60 -9.30 211.90 1875 ---- ---- ---- ---- 199.80 -9.10 208.90 1880 ---- ---- ---- ---- 197.00 -9.00 206.00 1885 ---- ---- ---- ---- 194.20 -9.00 203.20 1890 ---- ---- ---- ---- 191.40 -9.00 200.40 1895 ---- ---- ---- ---- 188.70 -8.90 197.60 1900 ---- ---- ---- ---- 186.00 -8.90 194.90 1905 ---- ---- ---- ---- 183.40 -8.70 192.10 1910 ---- ---- ---- ---- 180.80 -8.70 189.50 1915 ---- ---- ---- ---- 178.20 -8.60 186.80 1920 ---- ---- ---- ---- 175.70 -8.50 184.20 1925 ---- ---- ---- ---- 173.20 -8.40 181.60 1930 ---- ---- ---- ---- 170.70 -8.40 179.10 1935 ---- ---- ---- ---- 168.30 -8.30 176.60 1940 ---- ---- ---- ---- 165.80 -8.30 174.10 1945 ---- ---- ---- ---- 163.40 -8.20 171.60 1950 ---- ---- ---- ---- 161.10 -8.10 169.20 1955 ---- ---- ---- ---- 158.70 -8.00 166.70 1960 ---- ---- ---- ---- 156.40 -7.90 164.30 1965 ---- ---- ---- ---- 154.10 -7.90 162.00 1970 ---- ---- ---- ---- 151.80 -7.80 159.60 1975 ---- ---- ---- ---- 149.60 -7.70 157.30 1980 ---- ---- ---- ---- 147.40 -7.70 155.10 1985 ---- ---- ---- ---- 145.20 -7.60 152.80 1990 ---- ---- ---- ---- 143.10 -7.50 150.60 1995 ---- ---- ---- ---- 141.00 -7.40 148.40 2000 ---- ---- ---- ---- 138.90 -7.30 146.20 2005 ---- ---- ---- ---- 136.80 -7.30 144.10 2010 ---- ---- ---- ---- 134.80 -7.30 142.10 2015 ---- ---- ---- ---- 132.90 -7.10 140.00 2020 ---- ---- ---- ---- 130.90 -7.10 138.00 2025 ---- ---- ---- ---- 129.00 -7.10 136.10 2030 ---- ---- ---- ---- 127.20 -7.00 134.20 2035 ---- ---- ---- ---- 125.40 -6.90 132.30 2040 ---- ---- ---- ---- 123.60 -6.80 130.40 2045 ---- ---- ---- ---- 121.90 -6.70 128.60 2050 ---- ---- ---- ---- 120.20 -6.70 126.90 2055 ---- ---- ---- ---- 118.50 -6.60 125.10 2060 ---- ---- ---- ---- 116.90 -6.60 123.50 2065 ---- ---- ---- ---- 115.30 -6.50 121.80 2070 ---- ---- ---- ---- 113.70 -6.50 120.20 2075 ---- ---- ---- ---- 112.20 -6.40 118.60 2080 ---- ---- ---- ---- 110.70 -6.30 117.00 2085 ---- ---- ---- ---- 109.20 -6.30 115.50 2090 ---- ---- ---- ---- 107.80 -6.20 114.00 2095 ---- ---- ---- ---- 106.40 -6.10 112.50 2100 ---- ---- ---- ---- 105.00 -6.00 111.00 2105 ---- ---- ---- ---- 103.60 -6.00 109.60 2110 ---- ---- ---- ---- 102.30 -5.90 108.20 2115 ---- ---- ---- ---- 101.00 -5.80 106.80 2120 ---- ---- ---- ---- 99.70 -5.80 105.50 2125 ---- ---- ---- ---- 98.40 -5.80 104.20 2130 ---- ---- ---- ---- 97.20 -5.70 102.90 2135 ---- ---- ---- ---- 96.00 -5.60 101.60 2140 ---- ---- ---- ---- 94.80 -5.60 100.40 2145 ---- ---- ---- ---- 93.70 -5.50 99.20 2150 ---- ---- ---- ---- 92.50 -5.50 98.00 2155 ---- ---- ---- ---- 91.40 -5.40 96.80 2160 ---- ---- ---- ---- 90.30 -5.40 95.70 2165 ---- ---- ---- ---- 89.20 -5.30 94.50 2170 ---- ---- ---- ---- 88.20 -5.20 93.40 2175 ---- ---- ---- ---- 87.10 -5.20 92.30 2180 ---- ---- ---- ---- 86.10 -5.20 91.30 2185 ---- ---- ---- ---- 85.10 -5.10 90.20 2190 ---- ---- ---- ---- 84.10 -5.10 89.20 2195 ---- ---- ---- ---- 83.20 -5.00 88.20 2200 ---- ---- ---- ---- 82.20 -5.00 87.20 2205 ---- ---- ---- ---- 81.30 -4.90 86.20 2210 ---- ---- ---- ---- 80.40 -4.90 85.30 2215 ---- ---- ---- ---- 79.50 -4.80 84.30 2220 ---- ---- ---- ---- 78.60 -4.80 83.40 2225 ---- ---- ---- ---- 77.80 -4.70 82.50 2230 ---- ---- ---- ---- 76.90 -4.70 81.60 2235 ---- ---- ---- ---- 76.10 -4.60 80.70 2240 ---- ---- ---- ---- 75.30 -4.60 79.90 2245 ---- ---- ---- ---- 74.50 -4.50 79.00 2250 ---- ---- ---- ---- 73.70 -4.50 78.20 2255 ---- ---- ---- ---- 72.90 -4.40 77.30 2260 ---- ---- ---- ---- 72.10 -4.40 76.50 2265 ---- ---- ---- ---- 71.40 -4.30 75.70 2270 ---- ---- ---- ---- 70.60 -4.30 74.90 2275 ---- ---- ---- ---- 69.90 -4.30 74.20 2280 ---- ---- ---- ---- 69.10 -4.30 73.40 2285 ---- ---- ---- ---- 68.40 -4.30 72.70 2290 ---- ---- ---- ---- 67.70 -4.20 71.90 2295 ---- ---- ---- ---- 67.00 -4.20 71.20 2300 ---- ---- ---- ---- 66.40 -4.10 70.50 2310 ---- ---- ---- ---- 65.00 -4.10 69.10 2320 ---- ---- ---- ---- 63.70 -4.00 67.70 2325 ---- ---- ---- ---- 63.10 -3.90 67.00 2330 ---- ---- ---- ---- 62.50 -3.90 66.40 2340 ---- ---- ---- ---- 61.20 -3.90 65.10 2350 ---- ---- ---- ---- 60.10 -3.70 63.80 2360 ---- ---- ---- ---- 58.90 -3.70 62.60 2370 ---- ---- ---- ---- 57.80 -3.60 61.40 2375 ---- ---- ---- ---- 57.30 -3.50 60.80 2380 ---- ---- ---- ---- 56.70 -3.60 60.30 2390 ---- ---- ---- ---- 55.70 -3.50 59.20 2400 ---- ---- ---- ---- 54.60 -3.50 58.10 2425 ---- ---- ---- ---- 52.20 -3.30 55.50 2450 ---- ---- ---- ---- 50.00 -3.10 53.10 2475 ---- ---- ---- ---- 47.90 -3.00 50.90 2500 ---- ---- ---- ---- 45.90 -2.90 48.80 2525 ---- ---- ---- ---- 44.10 -2.80 46.90 2550 ---- ---- ---- ---- 42.40 -2.70 45.10 2575 ---- ---- ---- ---- 40.80 -2.60 43.40 2600 ---- ---- ---- ---- 39.30 -2.50 41.80 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 487.20 -13.20 500.40 1525 ---- ---- ---- ---- 464.80 -13.10 477.90 1550 ---- ---- ---- ---- 442.90 -12.80 455.70 1575 ---- ---- ---- ---- 421.40 -12.60 434.00 1600 ---- ---- ---- ---- 400.30 -12.40 412.70 1625 ---- ---- ---- ---- 379.70 -12.10 391.80 1650 ---- ---- ---- ---- 359.60 -11.80 371.40 1675 ---- ---- ---- ---- 339.90 -11.60 351.50 1700 ---- ---- ---- ---- 320.70 -11.30 332.00 1710 ---- ---- ---- ---- 313.10 -11.20 324.30 1720 ---- ---- ---- ---- 305.60 -11.10 316.70 1725 ---- ---- ---- ---- 301.90 -11.10 313.00 1730 ---- ---- ---- ---- 298.20 -11.00 309.20 1740 ---- ---- ---- ---- 290.90 -10.90 301.80 1750 ---- ---- ---- ---- 283.70 -10.80 294.50 1760 ---- ---- ---- ---- 276.60 -10.60 287.20 1770 ---- ---- ---- ---- 269.60 -10.50 280.10 1775 ---- ---- ---- ---- 266.10 -10.40 276.50 1780 ---- ---- ---- ---- 262.70 -10.30 273.00 1790 ---- ---- ---- ---- 255.80 -10.30 266.10 1795 ---- ---- ---- ---- 252.50 -10.20 262.70 1800 ---- ---- ---- ---- 249.10 -10.20 259.30 1805 ---- ---- ---- ---- 245.80 -10.10 255.90 1810 ---- ---- ---- ---- 242.60 -10.00 252.60 1815 ---- ---- ---- ---- 239.30 -10.00 249.30 1820 ---- ---- ---- ---- 236.10 -9.90 246.00 1825 ---- ---- ---- ---- 232.90 -9.80 242.70 1830 ---- ---- ---- ---- 229.80 -9.70 239.50 1835 ---- ---- ---- ---- 226.70 -9.60 236.30 1840 ---- ---- ---- ---- 223.60 -9.60 233.20 1845 ---- ---- ---- ---- 220.50 -9.60 230.10 1850 ---- ---- ---- ---- 217.50 -9.50 227.00 1855 ---- ---- ---- ---- 214.50 -9.40 223.90 1860 ---- ---- ---- ---- 211.60 -9.30 220.90 1865 ---- ---- ---- ---- 208.70 -9.30 218.00 1870 ---- ---- ---- ---- 205.80 -9.20 215.00 1875 ---- ---- ---- ---- 203.00 -9.10 212.10 1880 ---- ---- ---- ---- 200.20 -9.10 209.30 1885 ---- ---- ---- ---- 197.50 -9.00 206.50 1890 ---- ---- ---- ---- 194.70 -9.00 203.70 1895 ---- ---- ---- ---- 192.10 -8.80 200.90 1900 ---- ---- ---- ---- 189.40 -8.80 198.20 1905 ---- ---- ---- ---- 186.80 -8.70 195.50 1910 ---- ---- ---- ---- 184.20 -8.60 192.80 1915 ---- ---- ---- ---- 181.60 -8.60 190.20 1920 ---- ---- ---- ---- 179.10 -8.50 187.60 1925 ---- ---- ---- ---- 176.60 -8.40 185.00 1930 ---- ---- ---- ---- 174.10 -8.40 182.50 1935 ---- ---- ---- ---- 171.70 -8.30 180.00 1940 ---- ---- ---- ---- 169.30 -8.20 177.50 1945 ---- ---- ---- ---- 166.90 -8.10 175.00 1950 ---- ---- ---- ---- 164.50 -8.10 172.60 1955 ---- ---- ---- ---- 162.20 -8.00 170.20 1960 ---- ---- ---- ---- 159.90 -7.90 167.80 1965 ---- ---- ---- ---- 157.60 -7.90 165.50 1970 ---- ---- ---- ---- 155.40 -7.80 163.20 1975 ---- ---- ---- ---- 153.10 -7.80 160.90 1980 ---- ---- ---- ---- 150.90 -7.70 158.60 1985 ---- ---- ---- ---- 148.80 -7.50 156.30 1990 ---- ---- ---- ---- 146.60 -7.50 154.10 1995 ---- ---- ---- ---- 144.50 -7.40 151.90 2000 ---- ---- ---- ---- 142.40 -7.40 149.80 2005 ---- ---- ---- ---- 140.40 -7.30 147.70 2010 ---- ---- ---- ---- 138.40 -7.20 145.60 2015 ---- ---- ---- ---- 136.40 -7.20 143.60 2020 ---- ---- ---- ---- 134.50 -7.10 141.60 2025 ---- ---- ---- ---- 132.60 -7.10 139.70 2030 ---- ---- ---- ---- 130.80 -7.00 137.80 2035 ---- ---- ---- ---- 129.00 -6.90 135.90 2040 ---- ---- ---- ---- 127.20 -6.90 134.10 2045 ---- ---- ---- ---- 125.50 -6.80 132.30 2050 ---- ---- ---- ---- 123.80 -6.70 130.50 2055 ---- ---- ---- ---- 122.20 -6.60 128.80 2060 ---- ---- ---- ---- 120.50 -6.60 127.10 2065 ---- ---- ---- ---- 118.90 -6.60 125.50 2070 ---- ---- ---- ---- 117.40 -6.40 123.80 2075 ---- ---- ---- ---- 115.90 -6.30 122.20 2080 ---- ---- ---- ---- 114.40 -6.30 120.70 2085 ---- ---- ---- ---- 112.90 -6.20 119.10 2090 ---- ---- ---- ---- 111.40 -6.20 117.60 2095 ---- ---- ---- ---- 110.00 -6.20 116.20 2100 ---- ---- ---- ---- 108.60 -6.10 114.70 2105 ---- ---- ---- ---- 107.30 -6.00 113.30 2110 ---- ---- ---- ---- 105.90 -6.00 111.90 2115 ---- ---- ---- ---- 104.60 -5.90 110.50 2120 ---- ---- ---- ---- 103.40 -5.80 109.20 2125 ---- ---- ---- ---- 102.10 -5.80 107.90 2130 ---- ---- ---- ---- 100.90 -5.70 106.60 2135 ---- ---- ---- ---- 99.70 -5.60 105.30 2140 ---- ---- ---- ---- 98.50 -5.60 104.10 2145 ---- ---- ---- ---- 97.30 -5.60 102.90 2150 ---- ---- ---- ---- 96.20 -5.50 101.70 2155 ---- ---- ---- ---- 95.10 -5.40 100.50 2160 ---- ---- ---- ---- 94.00 -5.40 99.40 2165 ---- ---- ---- ---- 92.90 -5.30 98.20 2170 ---- ---- ---- ---- 91.80 -5.30 97.10 2175 ---- ---- ---- ---- 90.80 -5.30 96.10 2180 ---- ---- ---- ---- 89.80 -5.20 95.00 2185 ---- ---- ---- ---- 88.80 -5.10 93.90 2190 ---- ---- ---- ---- 87.80 -5.10 92.90 2195 ---- ---- ---- ---- 86.80 -5.10 91.90 2200 ---- ---- ---- ---- 85.90 -5.00 90.90 2205 ---- ---- ---- ---- 85.00 -4.90 89.90 2210 ---- ---- ---- ---- 84.00 -5.00 89.00 2215 ---- ---- ---- ---- 83.10 -4.90 88.00 2220 ---- ---- ---- ---- 82.30 -4.80 87.10 2225 ---- ---- ---- ---- 81.40 -4.80 86.20 2230 ---- ---- ---- ---- 80.50 -4.80 85.30 2235 ---- ---- ---- ---- 79.70 -4.70 84.40 2240 ---- ---- ---- ---- 78.90 -4.60 83.50 2245 ---- ---- ---- ---- 78.10 -4.60 82.70 2250 ---- ---- ---- ---- 77.30 -4.60 81.90 2255 ---- ---- ---- ---- 76.50 -4.50 81.00 2260 ---- ---- ---- ---- 75.70 -4.50 80.20 2265 ---- ---- ---- ---- 74.90 -4.50 79.40 2270 ---- ---- ---- ---- 74.20 -4.40 78.60 2275 ---- ---- ---- ---- 73.50 -4.30 77.80 2280 ---- ---- ---- ---- 72.70 -4.40 77.10 2285 ---- ---- ---- ---- 72.00 -4.30 76.30 2290 ---- ---- ---- ---- 71.30 -4.30 75.60 2300 ---- ---- ---- ---- 69.90 -4.20 74.10 2310 ---- ---- ---- ---- 68.60 -4.10 72.70 2320 ---- ---- ---- ---- 67.30 -4.00 71.30 2325 ---- ---- ---- ---- 66.60 -4.00 70.60 2330 ---- ---- ---- ---- 66.00 -4.00 70.00 2340 ---- ---- ---- ---- 64.80 -3.90 68.70 2350 ---- ---- ---- ---- 63.60 -3.80 67.40 2360 ---- ---- ---- ---- 62.40 -3.80 66.20 2370 ---- ---- ---- ---- 61.30 -3.70 65.00 2375 ---- ---- ---- ---- 60.70 -3.70 64.40 2380 ---- ---- ---- ---- 60.20 -3.60 63.80 2400 ---- ---- ---- ---- 58.10 -3.50 61.60 2425 ---- ---- ---- ---- 55.60 -3.40 59.00 2450 ---- ---- ---- ---- 53.30 -3.30 56.60 2475 ---- ---- ---- ---- 51.20 -3.10 54.30 2500 ---- ---- ---- ---- 49.20 -3.00 52.20 2525 ---- ---- ---- ---- 47.30 -2.90 50.20 2550 ---- ---- ---- ---- 45.60 -2.80 48.40 2575 ---- ---- ---- ---- 44.00 -2.70 46.70 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 990.60 -14.40 1005.00 1025 ---- ---- ---- ---- 965.60 -14.40 980.00 1050 ---- ---- ---- ---- 940.60 -14.40 955.00 1075 ---- ---- ---- ---- 915.60 -14.40 930.00 1100 ---- ---- ---- ---- 890.60 -14.40 905.00 1125 ---- ---- ---- ---- 865.60 -14.40 880.00 1130 ---- ---- ---- ---- 860.60 -14.40 875.00 1140 ---- ---- ---- ---- 850.60 -14.40 865.00 1150 ---- ---- ---- ---- 840.60 -14.40 855.00 1160 ---- ---- ---- ---- 830.60 -14.40 845.00 1170 ---- ---- ---- ---- 820.60 -14.40 835.00 1175 ---- ---- ---- ---- 815.60 -14.40 830.00 1180 ---- ---- ---- ---- 810.60 -14.40 825.00 1190 ---- ---- ---- ---- 800.60 -14.40 815.00 1200 ---- ---- ---- ---- 790.60 -14.40 805.00 1210 ---- ---- ---- ---- 780.60 -14.40 795.00 1220 ---- ---- ---- ---- 770.60 -14.40 785.00 1225 ---- ---- ---- ---- 765.60 -14.40 780.00 1230 ---- ---- ---- ---- 760.60 -14.40 775.00 1235 ---- ---- ---- ---- 755.60 -14.40 770.00 1240 ---- ---- ---- ---- 750.60 -14.40 765.00 1245 ---- ---- ---- ---- 745.60 -14.40 760.00 1250 ---- ---- ---- ---- 740.60 -14.40 755.00 1255 ---- ---- ---- ---- 735.60 -14.40 750.00 1260 ---- ---- ---- ---- 730.60 -14.40 745.00 1265 ---- ---- ---- ---- 725.60 -14.40 740.00 1270 ---- ---- ---- ---- 720.60 -14.40 735.00 1275 ---- ---- ---- ---- 715.60 -14.40 730.00 1280 ---- ---- ---- ---- 710.60 -14.40 725.00 1285 ---- ---- ---- ---- 705.60 -14.40 720.00 1290 ---- ---- ---- ---- 700.60 -14.40 715.00 1295 ---- ---- ---- ---- 695.60 -14.40 710.00 1300 ---- ---- ---- ---- 690.60 -14.40 705.00 1305 ---- ---- ---- ---- 685.60 -14.40 700.00 1310 ---- ---- ---- ---- 680.60 -14.40 695.00 1315 ---- ---- ---- ---- 675.60 -14.40 690.00 1320 ---- ---- ---- ---- 670.60 -14.40 685.00 1325 ---- ---- ---- ---- 665.60 -14.40 680.00 1330 ---- ---- ---- ---- 660.60 -14.40 675.00 1335 ---- ---- ---- ---- 655.60 -14.40 670.00 1340 ---- ---- ---- ---- 650.60 -14.40 665.00 1345 ---- ---- ---- ---- 645.60 -14.40 660.00 1350 ---- ---- ---- ---- 640.60 -14.40 655.00 1355 ---- ---- ---- ---- 635.70 -14.30 650.00 1360 ---- ---- ---- ---- 630.80 -14.20 645.00 1365 ---- ---- ---- ---- 625.90 -14.20 640.10 1370 ---- ---- ---- ---- 621.00 -14.10 635.10 1375 ---- ---- ---- ---- 616.10 -14.10 630.20 1380 ---- ---- ---- ---- 611.20 -14.10 625.30 1385 ---- ---- ---- ---- 606.40 -14.10 620.50 1390 ---- ---- ---- ---- 601.60 -14.00 615.60 1395 ---- ---- ---- ---- 596.80 -13.90 610.70 1400 ---- ---- ---- ---- 592.00 -13.90 605.90 1405 ---- ---- ---- ---- 587.20 -13.90 601.10 1410 ---- ---- ---- ---- 582.50 -13.80 596.30 1415 ---- ---- ---- ---- 577.70 -13.90 591.60 1420 ---- ---- ---- ---- 573.00 -13.80 586.80 1425 ---- ---- ---- ---- 568.30 -13.80 582.10 1430 ---- ---- ---- ---- 563.70 -13.60 577.30 1435 ---- ---- ---- ---- 559.00 -13.60 572.60 1440 ---- ---- ---- ---- 554.40 -13.60 568.00 1445 ---- ---- ---- ---- 549.70 -13.60 563.30 1450 ---- ---- ---- ---- 545.10 -13.60 558.70 1455 ---- ---- ---- ---- 540.60 -13.40 554.00 1460 ---- ---- ---- ---- 536.00 -13.40 549.40 1465 ---- ---- ---- ---- 531.40 -13.40 544.80 1470 ---- ---- ---- ---- 526.90 -13.30 540.20 1475 ---- ---- ---- ---- 522.40 -13.30 535.70 1480 ---- ---- ---- ---- 517.90 -13.20 531.10 1485 ---- ---- ---- ---- 513.40 -13.20 526.60 1490 ---- ---- ---- ---- 508.90 -13.20 522.10 1495 ---- ---- ---- ---- 504.50 -13.10 517.60 1500 ---- ---- ---- ---- 500.00 -13.10 513.10 1505 ---- ---- ---- ---- 495.60 -13.10 508.70 1510 ---- ---- ---- ---- 491.20 -13.00 504.20 1515 ---- ---- ---- ---- 486.80 -13.00 499.80 1520 ---- ---- ---- ---- 482.50 -12.90 495.40 1525 ---- ---- ---- ---- 478.10 -12.90 491.00 1530 ---- ---- ---- ---- 473.80 -12.80 486.60 1535 ---- ---- ---- ---- 469.50 -12.80 482.30 1540 ---- ---- ---- ---- 465.20 -12.70 477.90 1545 ---- ---- ---- ---- 460.90 -12.70 473.60 1550 ---- ---- ---- ---- 456.60 -12.70 469.30 1555 ---- ---- ---- ---- 452.40 -12.60 465.00 1560 ---- ---- ---- ---- 448.10 -12.60 460.70 1565 ---- ---- ---- ---- 443.90 -12.50 456.40 1570 ---- ---- ---- ---- 439.70 -12.50 452.20 1575 ---- ---- ---- ---- 435.50 -12.40 447.90 1580 ---- ---- ---- ---- 431.30 -12.40 443.70 1585 ---- ---- ---- ---- 427.20 -12.30 439.50 1590 ---- ---- ---- ---- 423.00 -12.30 435.30 1595 ---- ---- ---- ---- 418.90 -12.30 431.20 1600 ---- ---- ---- ---- 414.80 -12.20 427.00 1605 ---- ---- ---- ---- 410.70 -12.20 422.90 1610 ---- ---- ---- ---- 406.60 -12.10 418.70 1615 ---- ---- ---- ---- 402.60 -12.00 414.60 1620 ---- ---- ---- ---- 398.50 -12.00 410.50 1625 ---- ---- ---- ---- 394.50 -11.90 406.40 1630 ---- ---- ---- ---- 390.40 -12.00 402.40 1635 ---- ---- ---- ---- 386.40 -11.90 398.30 1640 ---- ---- ---- ---- 382.40 -11.90 394.30 1645 ---- ---- ---- ---- 378.50 -11.70 390.20 1650 ---- ---- ---- ---- 374.50 -11.70 386.20 1655 ---- ---- ---- ---- 370.50 -11.70 382.20 1660 ---- ---- ---- ---- 366.60 -11.60 378.20 1665 ---- ---- ---- ---- 362.70 -11.60 374.30 1670 ---- ---- ---- ---- 358.80 -11.50 370.30 1675 ---- ---- ---- ---- 354.90 -11.40 366.30 1680 ---- ---- ---- ---- 351.00 -11.40 362.40 1685 ---- ---- ---- ---- 347.10 -11.40 358.50 1690 ---- ---- ---- ---- 343.30 -11.30 354.60 1695 ---- ---- ---- ---- 339.40 -11.30 350.70 1700 ---- ---- ---- ---- 335.60 -11.20 346.80 1705 ---- ---- ---- ---- 331.80 -11.20 343.00 1710 ---- ---- ---- ---- 328.00 -11.10 339.10 1715 ---- ---- ---- ---- 324.20 -11.10 335.30 1720 ---- ---- ---- ---- 320.50 -11.00 331.50 1725 ---- ---- ---- ---- 316.70 -11.00 327.70 1730 ---- ---- ---- ---- 313.00 -10.90 323.90 1735 ---- ---- ---- ---- 309.30 -10.90 320.20 1740 ---- ---- ---- ---- 305.60 -10.80 316.40 1745 ---- ---- ---- ---- 302.00 -10.70 312.70 1750 ---- ---- ---- ---- 298.30 -10.70 309.00 1755 ---- ---- ---- ---- 294.70 -10.70 305.40 1760 ---- ---- ---- ---- 291.10 -10.60 301.70 1765 ---- ---- ---- ---- 287.50 -10.60 298.10 1770 ---- ---- ---- ---- 284.00 -10.50 294.50 1775 ---- ---- ---- ---- 280.50 -10.40 290.90 1780 ---- ---- ---- ---- 277.00 -10.30 287.30 1785 ---- ---- ---- ---- 273.50 -10.30 283.80 1790 ---- ---- ---- ---- 270.00 -10.30 280.30 1795 ---- ---- ---- ---- 266.60 -10.20 276.80 1800 ---- ---- ---- ---- 263.20 -10.20 273.40 1805 ---- ---- ---- ---- 259.90 -10.00 269.90 1810 ---- ---- ---- ---- 256.50 -10.00 266.50 1815 ---- ---- ---- ---- 253.20 -10.00 263.20 1820 ---- ---- ---- ---- 250.00 -9.80 259.80 1825 ---- ---- ---- ---- 246.70 -9.80 256.50 1830 ---- ---- ---- ---- 243.50 -9.80 253.30 1835 ---- ---- ---- ---- 240.30 -9.70 250.00 1840 ---- ---- ---- ---- 237.20 -9.60 246.80 1845 ---- ---- ---- ---- 234.10 -9.60 243.70 1850 ---- ---- ---- ---- 231.00 -9.50 240.50 1855 ---- ---- ---- ---- 228.00 -9.40 237.40 1860 ---- ---- ---- ---- 225.00 -9.40 234.40 1865 ---- ---- ---- ---- 222.00 -9.30 231.30 1870 ---- ---- ---- ---- 219.10 -9.30 228.40 1875 ---- ---- ---- ---- 216.20 -9.20 225.40 1880 ---- ---- ---- ---- 213.40 -9.10 222.50 1885 ---- ---- ---- ---- 210.60 -9.00 219.60 1890 ---- ---- ---- ---- 207.80 -9.00 216.80 1895 ---- ---- ---- ---- 205.10 -8.90 214.00 1900 ---- ---- ---- ---- 202.40 -8.90 211.30 1905 ---- ---- ---- ---- 199.80 -8.80 208.60 1910 ---- ---- ---- ---- 197.20 -8.70 205.90 1915 ---- ---- ---- ---- 194.60 -8.60 203.20 1920 ---- ---- ---- ---- 192.00 -8.60 200.60 1925 ---- ---- ---- ---- 189.50 -8.50 198.00 1930 ---- ---- ---- ---- 187.00 -8.50 195.50 1935 ---- ---- ---- ---- 184.50 -8.40 192.90 1940 ---- ---- ---- ---- 182.10 -8.30 190.40 1945 ---- ---- ---- ---- 179.70 -8.30 188.00 1950 ---- ---- ---- ---- 177.30 -8.20 185.50 1955 ---- ---- ---- ---- 175.00 -8.10 183.10 1960 ---- ---- ---- ---- 172.60 -8.10 180.70 1965 ---- ---- ---- ---- 170.30 -8.00 178.30 1970 ---- ---- ---- ---- 168.10 -7.90 176.00 1975 ---- ---- ---- ---- 165.80 -7.80 173.60 1980 ---- ---- ---- ---- 163.50 -7.80 171.30 1985 ---- ---- ---- ---- 161.30 -7.70 169.00 1990 ---- ---- ---- ---- 159.10 -7.70 166.80 1995 ---- ---- ---- ---- 157.00 -7.60 164.60 2000 ---- ---- ---- ---- 154.80 -7.60 162.40 2005 ---- ---- ---- ---- 152.70 -7.50 160.20 2010 ---- ---- ---- ---- 150.70 -7.40 158.10 2015 ---- ---- ---- ---- 148.70 -7.30 156.00 2020 ---- ---- ---- ---- 146.70 -7.20 153.90 2025 ---- ---- ---- ---- 144.70 -7.20 151.90 2030 ---- ---- ---- ---- 142.80 -7.10 149.90 2035 ---- ---- ---- ---- 140.90 -7.10 148.00 2040 ---- ---- ---- ---- 139.10 -7.00 146.10 2045 ---- ---- ---- ---- 137.30 -6.90 144.20 2050 ---- ---- ---- ---- 135.60 -6.80 142.40 2055 ---- ---- ---- ---- 133.80 -6.90 140.70 2060 ---- ---- ---- ---- 132.20 -6.70 138.90 2065 ---- ---- ---- ---- 130.50 -6.70 137.20 2070 ---- ---- ---- ---- 128.90 -6.60 135.50 2075 ---- ---- ---- ---- 127.30 -6.60 133.90 2080 ---- ---- ---- ---- 125.80 -6.50 132.30 2085 ---- ---- ---- ---- 124.20 -6.50 130.70 2090 ---- ---- ---- ---- 122.80 -6.30 129.10 2095 ---- ---- ---- ---- 121.30 -6.30 127.60 2100 ---- ---- ---- ---- 119.90 -6.20 126.10 350 2105 ---- ---- ---- ---- 118.40 -6.30 124.70 2110 ---- ---- ---- ---- 117.10 -6.10 123.20 2115 ---- ---- ---- ---- 115.70 -6.10 121.80 2120 ---- ---- ---- ---- 114.40 -6.00 120.40 2125 ---- ---- ---- ---- 113.10 -6.00 119.10 2130 ---- ---- ---- ---- 111.80 -5.90 117.70 2135 ---- ---- ---- ---- 110.50 -5.90 116.40 2140 ---- ---- ---- ---- 109.30 -5.80 115.10 2145 ---- ---- ---- ---- 108.10 -5.70 113.80 2150 ---- ---- ---- ---- 106.90 -5.70 112.60 2155 ---- ---- ---- ---- 105.70 -5.70 111.40 2160 ---- ---- ---- ---- 104.60 -5.60 110.20 2165 ---- ---- ---- ---- 103.40 -5.60 109.00 2170 ---- ---- ---- ---- 102.30 -5.60 107.90 2175 ---- ---- ---- ---- 101.20 -5.50 106.70 2180 ---- ---- ---- ---- 100.20 -5.40 105.60 2185 ---- ---- ---- ---- 99.10 -5.40 104.50 2190 ---- ---- ---- ---- 98.10 -5.30 103.40 2195 ---- ---- ---- ---- 97.10 -5.30 102.40 2200 ---- ---- ---- ---- 96.10 -5.30 101.40 2205 ---- ---- ---- ---- 95.10 -5.20 100.30 2210 ---- ---- ---- ---- 94.20 -5.10 99.30 2215 ---- ---- ---- ---- 93.20 -5.20 98.40 2220 ---- ---- ---- ---- 92.30 -5.10 97.40 2225 ---- ---- ---- ---- 91.40 -5.00 96.40 2230 ---- ---- ---- ---- 90.50 -5.00 95.50 2235 ---- ---- ---- ---- 89.70 -4.90 94.60 2240 ---- ---- ---- ---- 88.80 -4.90 93.70 2245 ---- ---- ---- ---- 88.00 -4.80 92.80 2250 ---- ---- ---- ---- 87.10 -4.80 91.90 2255 ---- ---- ---- ---- 86.30 -4.80 91.10 2260 ---- ---- ---- ---- 85.50 -4.70 90.20 2265 ---- ---- ---- ---- 84.70 -4.70 89.40 2270 ---- ---- ---- ---- 83.90 -4.70 88.60 2275 ---- ---- ---- ---- 83.20 -4.60 87.80 2280 ---- ---- ---- ---- 82.40 -4.60 87.00 2285 ---- ---- ---- ---- 81.70 -4.50 86.20 2290 ---- ---- ---- ---- 80.90 -4.60 85.50 2295 ---- ---- ---- ---- 80.20 -4.50 84.70 2300 ---- ---- ---- ---- 79.50 -4.50 84.00 2305 ---- ---- ---- ---- 78.80 -4.40 83.20 2310 ---- ---- ---- ---- 78.10 -4.40 82.50 2315 ---- ---- ---- ---- 77.50 -4.30 81.80 2320 ---- ---- ---- ---- 76.80 -4.30 81.10 2325 ---- ---- ---- ---- 76.10 -4.30 80.40 2330 ---- ---- ---- ---- 75.50 -4.20 79.70 2335 ---- ---- ---- ---- 74.80 -4.20 79.00 2340 ---- ---- ---- ---- 74.20 -4.20 78.40 2345 ---- ---- ---- ---- 73.60 -4.10 77.70 2350 ---- ---- ---- ---- 73.00 -4.10 77.10 2355 ---- ---- ---- ---- 72.30 -4.10 76.40 2360 ---- ---- ---- ---- 71.70 -4.10 75.80 2365 ---- ---- ---- ---- 71.10 -4.10 75.20 2370 ---- ---- ---- ---- 70.60 -3.90 74.50 2375 ---- ---- ---- ---- 70.00 -3.90 73.90 2380 ---- ---- ---- ---- 69.40 -3.90 73.30 2390 ---- ---- ---- ---- 68.30 -3.80 72.10 2400 ---- ---- ---- ---- 67.20 -3.80 71.00 2410 ---- ---- ---- ---- 66.10 -3.70 69.80 2420 ---- ---- ---- ---- 65.00 -3.70 68.70 2425 ---- ---- ---- ---- 64.50 -3.60 68.10 2430 ---- ---- ---- ---- 64.00 -3.60 67.60 2440 ---- ---- ---- ---- 63.00 -3.50 66.50 2450 ---- ---- ---- ---- 61.90 -3.60 65.50 2460 ---- ---- ---- ---- 60.90 -3.50 64.40 2470 ---- ---- ---- ---- 60.00 -3.40 63.40 2475 ---- ---- ---- ---- 59.50 -3.40 62.90 2500 ---- ---- ---- ---- 57.10 -3.30 60.40 3260 2525 ---- ---- ---- ---- 54.90 -3.10 58.00 2550 ---- ---- ---- ---- 52.70 -3.00 55.70 2575 ---- ---- ---- ---- 50.60 -2.90 53.50 2600 ---- ---- ---- ---- 48.60 -2.80 51.40 2625 ---- ---- ---- ---- 46.70 -2.70 49.40 2650 ---- ---- ---- ---- 44.80 -2.70 47.50 3000 25.50 26.00 25.00 25.30 25.90 -1.60 51 27.50 139 950 ---- ---- ---- ---- 1040.60 -14.40 1055.00 975 ---- ---- ---- ---- 1015.60 -14.40 1030.00 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1001.90 -14.40 1016.30 1050 ---- ---- ---- ---- 976.90 -14.40 991.30 1075 ---- ---- ---- ---- 951.90 -14.40 966.30 1100 ---- ---- ---- ---- 926.90 -14.40 941.30 1125 ---- ---- ---- ---- 901.90 -14.40 916.30 1150 ---- ---- ---- ---- 876.90 -14.40 891.30 1175 ---- ---- ---- ---- 851.90 -14.40 866.30 1200 ---- ---- ---- ---- 826.90 -14.40 841.30 1220 ---- ---- ---- ---- 806.90 -14.40 821.30 1225 ---- ---- ---- ---- 801.90 -14.40 816.30 1230 ---- ---- ---- ---- 796.90 -14.40 811.30 1240 ---- ---- ---- ---- 786.90 -14.40 801.30 1250 ---- ---- ---- ---- 776.90 -14.40 791.30 1260 ---- ---- ---- ---- 766.90 -14.40 781.30 1270 ---- ---- ---- ---- 756.90 -14.40 771.30 1275 ---- ---- ---- ---- 751.90 -14.40 766.30 1280 ---- ---- ---- ---- 746.90 -14.40 761.30 1290 ---- ---- ---- ---- 736.90 -14.40 751.30 1300 ---- ---- ---- ---- 726.90 -14.40 741.30 1310 ---- ---- ---- ---- 716.90 -14.40 731.30 1315 ---- ---- ---- ---- 711.90 -14.40 726.30 1320 ---- ---- ---- ---- 707.00 -14.30 721.30 1325 ---- ---- ---- ---- 702.10 -14.20 716.30 1330 ---- ---- ---- ---- 697.10 -14.30 711.40 1335 ---- ---- ---- ---- 692.20 -14.20 706.40 1340 ---- ---- ---- ---- 687.40 -14.10 701.50 1345 ---- ---- ---- ---- 682.50 -14.10 696.60 1350 ---- ---- ---- ---- 677.70 -14.00 691.70 1355 ---- ---- ---- ---- 672.80 -14.10 686.90 1360 ---- ---- ---- ---- 668.00 -14.00 682.00 1365 ---- ---- ---- ---- 663.30 -13.90 677.20 1370 ---- ---- ---- ---- 658.50 -13.90 672.40 1375 ---- ---- ---- ---- 653.70 -13.90 667.60 1380 ---- ---- ---- ---- 649.00 -13.80 662.80 1385 ---- ---- ---- ---- 644.30 -13.80 658.10 1390 ---- ---- ---- ---- 639.60 -13.70 653.30 1395 ---- ---- ---- ---- 634.90 -13.70 648.60 1400 ---- ---- ---- ---- 630.30 -13.60 643.90 1405 ---- ---- ---- ---- 625.60 -13.60 639.20 1410 ---- ---- ---- ---- 621.00 -13.60 634.60 1415 ---- ---- ---- ---- 616.40 -13.50 629.90 1420 ---- ---- ---- ---- 611.80 -13.50 625.30 1425 ---- ---- ---- ---- 607.20 -13.40 620.60 1430 ---- ---- ---- ---- 602.60 -13.40 616.00 1435 ---- ---- ---- ---- 598.10 -13.40 611.50 1440 ---- ---- ---- ---- 593.60 -13.30 606.90 1445 ---- ---- ---- ---- 589.10 -13.20 602.30 1450 ---- ---- ---- ---- 584.60 -13.20 597.80 1455 ---- ---- ---- ---- 580.10 -13.20 593.30 1460 ---- ---- ---- ---- 575.60 -13.20 588.80 1465 ---- ---- ---- ---- 571.20 -13.10 584.30 1470 ---- ---- ---- ---- 566.80 -13.00 579.80 1475 ---- ---- ---- ---- 562.40 -13.00 575.40 1480 ---- ---- ---- ---- 558.00 -13.00 571.00 1485 ---- ---- ---- ---- 553.60 -12.90 566.50 1490 ---- ---- ---- ---- 549.20 -12.90 562.10 1495 ---- ---- ---- ---- 544.90 -12.90 557.80 1500 ---- ---- ---- ---- 540.50 -12.90 553.40 1505 ---- ---- ---- ---- 536.20 -12.80 549.00 1510 ---- ---- ---- ---- 531.90 -12.80 544.70 1515 ---- ---- ---- ---- 527.70 -12.70 540.40 1520 ---- ---- ---- ---- 523.40 -12.70 536.10 1525 ---- ---- ---- ---- 519.10 -12.70 531.80 1530 ---- ---- ---- ---- 514.90 -12.60 527.50 1535 ---- ---- ---- ---- 510.70 -12.50 523.20 1540 ---- ---- ---- ---- 506.50 -12.50 519.00 1545 ---- ---- ---- ---- 502.30 -12.50 514.80 1550 ---- ---- ---- ---- 498.10 -12.50 510.60 1555 ---- ---- ---- ---- 494.00 -12.40 506.40 1560 ---- ---- ---- ---- 489.90 -12.30 502.20 1565 ---- ---- ---- ---- 485.70 -12.30 498.00 1570 ---- ---- ---- ---- 481.60 -12.30 493.90 1575 ---- ---- ---- ---- 477.50 -12.20 489.70 1580 ---- ---- ---- ---- 473.40 -12.20 485.60 1585 ---- ---- ---- ---- 469.40 -12.10 481.50 1590 ---- ---- ---- ---- 465.30 -12.10 477.40 1595 ---- ---- ---- ---- 461.30 -12.00 473.30 1600 ---- ---- ---- ---- 457.30 -12.00 469.30 1605 ---- ---- ---- ---- 453.30 -11.90 465.20 1610 ---- ---- ---- ---- 449.30 -11.90 461.20 1615 ---- ---- ---- ---- 445.30 -11.90 457.20 1620 ---- ---- ---- ---- 441.30 -11.80 453.10 1625 ---- ---- ---- ---- 437.40 -11.80 449.20 1630 ---- ---- ---- ---- 433.40 -11.80 445.20 1635 ---- ---- ---- ---- 429.50 -11.70 441.20 1640 ---- ---- ---- ---- 425.60 -11.60 437.20 1645 ---- ---- ---- ---- 421.70 -11.60 433.30 1650 ---- ---- ---- ---- 417.80 -11.60 429.40 1655 ---- ---- ---- ---- 414.00 -11.50 425.50 1660 ---- ---- ---- ---- 410.10 -11.50 421.60 1665 ---- ---- ---- ---- 406.20 -11.50 417.70 1670 ---- ---- ---- ---- 402.40 -11.40 413.80 1675 ---- ---- ---- ---- 398.60 -11.30 409.90 1680 ---- ---- ---- ---- 394.80 -11.30 406.10 1685 ---- ---- ---- ---- 391.00 -11.20 402.20 1690 ---- ---- ---- ---- 387.20 -11.20 398.40 1695 ---- ---- ---- ---- 383.40 -11.20 394.60 1700 ---- ---- ---- ---- 379.70 -11.10 390.80 1705 ---- ---- ---- ---- 375.90 -11.10 387.00 1710 ---- ---- ---- ---- 372.20 -11.00 383.20 1715 ---- ---- ---- ---- 368.40 -11.00 379.40 1720 ---- ---- ---- ---- 364.70 -10.90 375.60 1725 ---- ---- ---- ---- 361.00 -10.90 371.90 1730 ---- ---- ---- ---- 357.30 -10.80 368.10 1735 ---- ---- ---- ---- 353.60 -10.80 364.40 1740 ---- ---- ---- ---- 350.00 -10.70 360.70 1745 ---- ---- ---- ---- 346.30 -10.70 357.00 1750 ---- ---- ---- ---- 342.70 -10.60 353.30 1755 ---- ---- ---- ---- 339.10 -10.50 349.60 1760 ---- ---- ---- ---- 335.40 -10.60 346.00 1765 ---- ---- ---- ---- 331.90 -10.40 342.30 1770 ---- ---- ---- ---- 328.30 -10.40 338.70 1775 ---- ---- ---- ---- 324.70 -10.40 335.10 1780 ---- ---- ---- ---- 321.20 -10.30 331.50 1785 ---- ---- ---- ---- 317.70 -10.30 328.00 1790 ---- ---- ---- ---- 314.20 -10.20 324.40 1795 ---- ---- ---- ---- 310.70 -10.20 320.90 1800 ---- ---- ---- ---- 307.20 -10.20 317.40 1805 ---- ---- ---- ---- 303.80 -10.10 313.90 1810 ---- ---- ---- ---- 300.40 -10.00 310.40 1815 ---- ---- ---- ---- 297.00 -10.00 307.00 1820 ---- ---- ---- ---- 293.60 -9.90 303.50 1825 ---- ---- ---- ---- 290.20 -9.90 300.10 1830 ---- ---- ---- ---- 286.90 -9.90 296.80 1835 ---- ---- ---- ---- 283.60 -9.80 293.40 1840 ---- ---- ---- ---- 280.40 -9.70 290.10 1845 ---- ---- ---- ---- 277.10 -9.70 286.80 1850 ---- ---- ---- ---- 273.90 -9.60 283.50 1855 ---- ---- ---- ---- 270.70 -9.60 280.30 1860 ---- ---- ---- ---- 267.60 -9.50 277.10 1865 ---- ---- ---- ---- 264.50 -9.40 273.90 1870 ---- ---- ---- ---- 261.40 -9.40 270.80 1875 ---- ---- ---- ---- 258.30 -9.40 267.70 1880 ---- ---- ---- ---- 255.30 -9.30 264.60 1885 ---- ---- ---- ---- 252.30 -9.20 261.50 1890 ---- ---- ---- ---- 249.30 -9.20 258.50 1895 ---- ---- ---- ---- 246.40 -9.10 255.50 1900 ---- ---- ---- ---- 243.50 -9.10 252.60 1905 ---- ---- ---- ---- 240.70 -9.00 249.70 1910 ---- ---- ---- ---- 237.90 -8.90 246.80 1915 ---- ---- ---- ---- 235.10 -8.90 244.00 1920 ---- ---- ---- ---- 232.40 -8.80 241.20 1925 ---- ---- ---- ---- 229.70 -8.80 238.50 1930 ---- ---- ---- ---- 227.10 -8.70 235.80 1935 ---- ---- ---- ---- 224.40 -8.70 233.10 1940 ---- ---- ---- ---- 221.90 -8.60 230.50 1945 ---- ---- ---- ---- 219.30 -8.60 227.90 1950 ---- ---- ---- ---- 216.80 -8.50 225.30 1955 ---- ---- ---- ---- 214.30 -8.50 222.80 1960 ---- ---- ---- ---- 211.90 -8.30 220.20 1965 ---- ---- ---- ---- 209.40 -8.40 217.80 1970 ---- ---- ---- ---- 207.10 -8.20 215.30 1975 ---- ---- ---- ---- 204.70 -8.20 212.90 1980 ---- ---- ---- ---- 202.30 -8.20 210.50 1985 ---- ---- ---- ---- 200.00 -8.10 208.10 1990 ---- ---- ---- ---- 197.70 -8.10 205.80 1995 ---- ---- ---- ---- 195.50 -7.90 203.40 2000 ---- ---- ---- ---- 193.20 -7.90 201.10 2005 ---- ---- ---- ---- 191.00 -7.80 198.80 2010 ---- ---- ---- ---- 188.80 -7.80 196.60 2015 ---- ---- ---- ---- 186.60 -7.70 194.30 2020 ---- ---- ---- ---- 184.40 -7.70 192.10 2025 ---- ---- ---- ---- 182.30 -7.60 189.90 2030 ---- ---- ---- ---- 180.20 -7.50 187.70 2035 ---- ---- ---- ---- 178.10 -7.50 185.60 2040 ---- ---- ---- ---- 176.00 -7.40 183.40 2045 ---- ---- ---- ---- 173.90 -7.40 181.30 2050 ---- ---- ---- ---- 171.90 -7.40 179.30 2055 ---- ---- ---- ---- 170.00 -7.20 177.20 2060 ---- ---- ---- ---- 168.00 -7.30 175.30 2065 ---- ---- ---- ---- 166.10 -7.20 173.30 2070 ---- ---- ---- ---- 164.30 -7.10 171.40 2075 ---- ---- ---- ---- 162.40 -7.10 169.50 2080 ---- ---- ---- ---- 160.70 -7.00 167.70 2085 ---- ---- ---- ---- 158.90 -7.00 165.90 2090 ---- ---- ---- ---- 157.20 -6.90 164.10 2095 ---- ---- ---- ---- 155.50 -6.90 162.40 2100 ---- ---- ---- ---- 153.90 -6.80 160.70 2105 ---- ---- ---- ---- 152.30 -6.70 159.00 2110 ---- ---- ---- ---- 150.70 -6.70 157.40 2115 ---- ---- ---- ---- 149.20 -6.60 155.80 2120 ---- ---- ---- ---- 147.70 -6.60 154.30 2125 ---- ---- ---- ---- 146.20 -6.50 152.70 2130 ---- ---- ---- ---- 144.70 -6.50 151.20 2135 ---- ---- ---- ---- 143.30 -6.40 149.70 2140 ---- ---- ---- ---- 141.90 -6.40 148.30 2145 ---- ---- ---- ---- 140.50 -6.40 146.90 2150 ---- ---- ---- ---- 139.20 -6.30 145.50 2155 ---- ---- ---- ---- 137.90 -6.20 144.10 2160 ---- ---- ---- ---- 136.60 -6.20 142.80 2165 ---- ---- ---- ---- 135.30 -6.10 141.40 2170 ---- ---- ---- ---- 134.00 -6.10 140.10 2175 ---- ---- ---- ---- 132.80 -6.10 138.90 2180 ---- ---- ---- ---- 131.60 -6.00 137.60 2185 ---- ---- ---- ---- 130.40 -6.00 136.40 2190 ---- ---- ---- ---- 129.30 -5.90 135.20 2195 ---- ---- ---- ---- 128.10 -5.90 134.00 2200 ---- ---- ---- ---- 127.00 -5.90 132.90 2205 ---- ---- ---- ---- 125.90 -5.80 131.70 2210 ---- ---- ---- ---- 124.80 -5.80 130.60 2215 ---- ---- ---- ---- 123.80 -5.70 129.50 2220 ---- ---- ---- ---- 122.80 -5.60 128.40 2225 ---- ---- ---- ---- 121.70 -5.70 127.40 2230 ---- ---- ---- ---- 120.70 -5.60 126.30 2235 ---- ---- ---- ---- 119.70 -5.60 125.30 2240 ---- ---- ---- ---- 118.80 -5.50 124.30 2245 ---- ---- ---- ---- 117.80 -5.50 123.30 2250 ---- ---- ---- ---- 116.90 -5.40 122.30 2255 ---- ---- ---- ---- 116.00 -5.40 121.40 2260 ---- ---- ---- ---- 115.10 -5.30 120.40 2265 ---- ---- ---- ---- 114.20 -5.30 119.50 2270 ---- ---- ---- ---- 113.30 -5.30 118.60 2275 ---- ---- ---- ---- 112.40 -5.30 117.70 2280 ---- ---- ---- ---- 111.60 -5.20 116.80 2285 ---- ---- ---- ---- 110.80 -5.10 115.90 2290 ---- ---- ---- ---- 109.90 -5.20 115.10 2295 ---- ---- ---- ---- 109.10 -5.10 114.20 2300 ---- ---- ---- ---- 108.30 -5.10 113.40 2305 ---- ---- ---- ---- 107.50 -5.10 112.60 2310 ---- ---- ---- ---- 106.80 -5.00 111.80 2315 ---- ---- ---- ---- 106.00 -5.00 111.00 2320 ---- ---- ---- ---- 105.20 -5.00 110.20 2325 ---- ---- ---- ---- 104.50 -4.90 109.40 2330 ---- ---- ---- ---- 103.70 -4.90 108.60 2335 ---- ---- ---- ---- 103.00 -4.80 107.80 2340 ---- ---- ---- ---- 102.30 -4.80 107.10 2345 ---- ---- ---- ---- 101.60 -4.80 106.40 2350 ---- ---- ---- ---- 100.90 -4.70 105.60 2355 ---- ---- ---- ---- 100.20 -4.70 104.90 2360 ---- ---- ---- ---- 99.50 -4.70 104.20 2365 ---- ---- ---- ---- 98.80 -4.70 103.50 2370 ---- ---- ---- ---- 98.20 -4.60 102.80 2375 ---- ---- ---- ---- 97.50 -4.60 102.10 2380 ---- ---- ---- ---- 96.90 -4.50 101.40 2390 ---- ---- ---- ---- 95.60 -4.50 100.10 2400 ---- ---- ---- ---- 94.30 -4.50 98.80 2410 ---- ---- ---- ---- 93.10 -4.40 97.50 2420 ---- ---- ---- ---- 92.00 -4.30 96.30 2425 ---- ---- ---- ---- 91.40 -4.30 95.70 2430 ---- ---- ---- ---- 90.80 -4.30 95.10 2440 ---- ---- ---- ---- 89.70 -4.20 93.90 2450 ---- ---- ---- ---- 88.60 -4.20 92.80 2460 ---- ---- ---- ---- 87.50 -4.20 91.70 2470 ---- ---- ---- ---- 86.50 -4.10 90.60 2475 ---- ---- ---- ---- 86.00 -4.10 90.10 2480 ---- ---- ---- ---- 85.50 -4.00 89.50 2500 ---- ---- ---- ---- 83.50 -4.00 87.50 2525 ---- ---- ---- ---- 81.20 -3.90 85.10 2550 ---- ---- ---- ---- 79.10 -3.70 82.80 2575 ---- ---- ---- ---- 77.10 -3.60 80.70 2600 ---- ---- ---- ---- 75.10 -3.60 78.70 2625 ---- ---- ---- ---- 73.30 -3.50 76.80 2650 ---- ---- ---- ---- 71.70 -3.30 75.00 2675 ---- ---- ---- ---- 70.10 -3.20 73.30 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 976.90 -14.40 991.30 1100 ---- ---- ---- ---- 951.90 -14.40 966.30 1125 ---- ---- ---- ---- 926.90 -14.40 941.30 1150 ---- ---- ---- ---- 901.90 -14.40 916.30 1175 ---- ---- ---- ---- 876.90 -14.40 891.30 1200 ---- ---- ---- ---- 851.90 -14.40 866.30 1225 ---- ---- ---- ---- 826.90 -14.40 841.30 1250 ---- ---- ---- ---- 801.90 -14.40 816.30 1270 ---- ---- ---- ---- 781.90 -14.40 796.30 1275 ---- ---- ---- ---- 776.90 -14.40 791.30 1280 ---- ---- ---- ---- 771.90 -14.40 786.30 1290 ---- ---- ---- ---- 762.00 -14.30 776.30 1300 ---- ---- ---- ---- 752.20 -14.20 766.40 1310 ---- ---- ---- ---- 742.40 -14.20 756.60 1320 ---- ---- ---- ---- 732.80 -14.00 746.80 1325 ---- ---- ---- ---- 727.90 -14.00 741.90 1330 ---- ---- ---- ---- 723.10 -14.00 737.10 1340 ---- ---- ---- ---- 713.60 -13.90 727.50 1350 ---- ---- ---- ---- 704.10 -13.80 717.90 1360 ---- ---- ---- ---- 694.80 -13.70 708.50 1370 ---- ---- ---- ---- 685.40 -13.70 699.10 1375 ---- ---- ---- ---- 680.80 -13.60 694.40 1380 ---- ---- ---- ---- 676.20 -13.50 689.70 1385 ---- ---- ---- ---- 671.60 -13.50 685.10 1390 ---- ---- ---- ---- 667.00 -13.50 680.50 1395 ---- ---- ---- ---- 662.40 -13.50 675.90 1400 ---- ---- ---- ---- 657.90 -13.40 671.30 1405 ---- ---- ---- ---- 653.30 -13.40 666.70 1410 ---- ---- ---- ---- 648.80 -13.30 662.10 1415 ---- ---- ---- ---- 644.30 -13.30 657.60 1420 ---- ---- ---- ---- 639.80 -13.30 653.10 1425 ---- ---- ---- ---- 635.30 -13.20 648.50 1430 ---- ---- ---- ---- 630.90 -13.10 644.00 1435 ---- ---- ---- ---- 626.50 -13.10 639.60 1440 ---- ---- ---- ---- 622.00 -13.10 635.10 1445 ---- ---- ---- ---- 617.60 -13.10 630.70 1450 ---- ---- ---- ---- 613.20 -13.00 626.20 1455 ---- ---- ---- ---- 608.90 -12.90 621.80 1460 ---- ---- ---- ---- 604.50 -12.90 617.40 1465 ---- ---- ---- ---- 600.20 -12.80 613.00 1470 ---- ---- ---- ---- 595.80 -12.90 608.70 1475 ---- ---- ---- ---- 591.50 -12.80 604.30 1480 ---- ---- ---- ---- 587.20 -12.80 600.00 1485 ---- ---- ---- ---- 582.90 -12.80 595.70 1490 ---- ---- ---- ---- 578.70 -12.70 591.40 1495 ---- ---- ---- ---- 574.40 -12.70 587.10 1500 ---- ---- ---- ---- 570.20 -12.60 582.80 1505 ---- ---- ---- ---- 566.00 -12.50 578.50 1510 ---- ---- ---- ---- 561.80 -12.50 574.30 1515 ---- ---- ---- ---- 557.60 -12.50 570.10 1520 ---- ---- ---- ---- 553.40 -12.50 565.90 1525 ---- ---- ---- ---- 549.30 -12.40 561.70 1530 ---- ---- ---- ---- 545.10 -12.40 557.50 1535 ---- ---- ---- ---- 541.00 -12.30 553.30 1540 ---- ---- ---- ---- 536.90 -12.30 549.20 1545 ---- ---- ---- ---- 532.80 -12.20 545.00 1550 ---- ---- ---- ---- 528.70 -12.20 540.90 1555 ---- ---- ---- ---- 524.60 -12.20 536.80 1560 ---- ---- ---- ---- 520.60 -12.10 532.70 1565 ---- ---- ---- ---- 516.60 -12.00 528.60 1570 ---- ---- ---- ---- 512.50 -12.10 524.60 1575 ---- ---- ---- ---- 508.50 -12.00 520.50 1580 ---- ---- ---- ---- 504.50 -12.00 516.50 1585 ---- ---- ---- ---- 500.50 -12.00 512.50 1590 ---- ---- ---- ---- 496.60 -11.90 508.50 1595 ---- ---- ---- ---- 492.60 -11.90 504.50 1600 ---- ---- ---- ---- 488.70 -11.80 500.50 1605 ---- ---- ---- ---- 484.80 -11.70 496.50 1610 ---- ---- ---- ---- 480.80 -11.80 492.60 1615 ---- ---- ---- ---- 477.00 -11.60 488.60 1620 ---- ---- ---- ---- 473.10 -11.60 484.70 1625 ---- ---- ---- ---- 469.20 -11.60 480.80 1630 ---- ---- ---- ---- 465.30 -11.60 476.90 1635 ---- ---- ---- ---- 461.50 -11.50 473.00 1640 ---- ---- ---- ---- 457.60 -11.50 469.10 1645 ---- ---- ---- ---- 453.80 -11.50 465.30 1650 ---- ---- ---- ---- 450.00 -11.40 461.40 1655 ---- ---- ---- ---- 446.20 -11.40 457.60 1660 ---- ---- ---- ---- 442.40 -11.30 453.70 1665 ---- ---- ---- ---- 438.70 -11.20 449.90 1670 ---- ---- ---- ---- 434.90 -11.20 446.10 1675 ---- ---- ---- ---- 431.10 -11.20 442.30 1680 ---- ---- ---- ---- 427.40 -11.10 438.50 1685 ---- ---- ---- ---- 423.70 -11.10 434.80 1690 ---- ---- ---- ---- 419.90 -11.10 431.00 1695 ---- ---- ---- ---- 416.20 -11.00 427.20 1700 ---- ---- ---- ---- 412.50 -11.00 423.50 1705 ---- ---- ---- ---- 408.80 -11.00 419.80 1710 ---- ---- ---- ---- 405.20 -10.90 416.10 1715 ---- ---- ---- ---- 401.50 -10.80 412.30 1720 ---- ---- ---- ---- 397.80 -10.80 408.60 1725 ---- ---- ---- ---- 394.20 -10.80 405.00 1730 ---- ---- ---- ---- 390.60 -10.70 401.30 1735 ---- ---- ---- ---- 386.90 -10.70 397.60 1740 ---- ---- ---- ---- 383.30 -10.60 393.90 1745 ---- ---- ---- ---- 379.70 -10.60 390.30 1750 ---- ---- ---- ---- 376.10 -10.50 386.60 1755 ---- ---- ---- ---- 372.50 -10.50 383.00 1760 ---- ---- ---- ---- 368.90 -10.50 379.40 1765 ---- ---- ---- ---- 365.30 -10.50 375.80 1770 ---- ---- ---- ---- 361.80 -10.40 372.20 1775 ---- ---- ---- ---- 358.20 -10.40 368.60 1780 ---- ---- ---- ---- 354.70 -10.30 365.00 1785 ---- ---- ---- ---- 351.20 -10.20 361.40 1790 ---- ---- ---- ---- 347.70 -10.20 357.90 1795 ---- ---- ---- ---- 344.20 -10.20 354.40 1800 ---- ---- ---- ---- 340.70 -10.10 350.80 1805 ---- ---- ---- ---- 337.30 -10.00 347.30 1810 ---- ---- ---- ---- 333.90 -10.00 343.90 1815 ---- ---- ---- ---- 330.40 -10.00 340.40 1820 ---- ---- ---- ---- 327.00 -10.00 337.00 1825 ---- ---- ---- ---- 323.70 -9.80 333.50 1830 ---- ---- ---- ---- 320.30 -9.80 330.10 1835 ---- ---- ---- ---- 317.00 -9.70 326.70 1840 ---- ---- ---- ---- 313.60 -9.80 323.40 1845 ---- ---- ---- ---- 310.40 -9.60 320.00 1850 ---- ---- ---- ---- 307.10 -9.60 316.70 1855 ---- ---- ---- ---- 303.80 -9.60 313.40 1860 ---- ---- ---- ---- 300.60 -9.60 310.20 1865 ---- ---- ---- ---- 297.40 -9.50 306.90 1870 ---- ---- ---- ---- 294.30 -9.40 303.70 1875 ---- ---- ---- ---- 291.10 -9.40 300.50 1880 ---- ---- ---- ---- 288.00 -9.40 297.40 1885 ---- ---- ---- ---- 284.90 -9.30 294.20 1890 ---- ---- ---- ---- 281.90 -9.20 291.10 1895 ---- ---- ---- ---- 278.90 -9.20 288.10 1900 ---- ---- ---- ---- 275.90 -9.10 285.00 1905 ---- ---- ---- ---- 272.90 -9.10 282.00 1910 ---- ---- ---- ---- 270.00 -9.10 279.10 1915 ---- ---- ---- ---- 267.10 -9.00 276.10 1920 ---- ---- ---- ---- 264.30 -8.90 273.20 1925 ---- ---- ---- ---- 261.50 -8.90 270.40 1930 ---- ---- ---- ---- 258.70 -8.80 267.50 1935 ---- ---- ---- ---- 256.00 -8.80 264.80 1940 ---- ---- ---- ---- 253.30 -8.70 262.00 1945 ---- ---- ---- ---- 250.60 -8.70 259.30 1950 ---- ---- ---- ---- 248.00 -8.60 256.60 1955 ---- ---- ---- ---- 245.40 -8.60 254.00 1960 ---- ---- ---- ---- 242.90 -8.50 251.40 1965 ---- ---- ---- ---- 240.40 -8.40 248.80 1970 ---- ---- ---- ---- 237.90 -8.40 246.30 1975 ---- ---- ---- ---- 235.40 -8.40 243.80 1980 ---- ---- ---- ---- 233.00 -8.30 241.30 1985 ---- ---- ---- ---- 230.60 -8.30 238.90 1990 ---- ---- ---- ---- 228.30 -8.20 236.50 1995 ---- ---- ---- ---- 225.90 -8.20 234.10 2000 ---- ---- ---- ---- 223.60 -8.10 231.70 2005 ---- ---- ---- ---- 221.40 -8.00 229.40 2010 ---- ---- ---- ---- 219.10 -8.00 227.10 2015 ---- ---- ---- ---- 216.90 -7.90 224.80 2020 ---- ---- ---- ---- 214.70 -7.90 222.60 2025 ---- ---- ---- ---- 212.50 -7.80 220.30 2030 ---- ---- ---- ---- 210.30 -7.80 218.10 2035 ---- ---- ---- ---- 208.10 -7.80 215.90 2040 ---- ---- ---- ---- 206.00 -7.70 213.70 2045 ---- ---- ---- ---- 203.80 -7.70 211.50 2050 ---- ---- ---- ---- 201.70 -7.60 209.30 2055 ---- ---- ---- ---- 199.60 -7.60 207.20 2060 ---- ---- ---- ---- 197.60 -7.50 205.10 2065 ---- ---- ---- ---- 195.60 -7.40 203.00 2070 ---- ---- ---- ---- 193.50 -7.40 200.90 2075 ---- ---- ---- ---- 191.60 -7.30 198.90 2080 ---- ---- ---- ---- 189.60 -7.30 196.90 2085 ---- ---- ---- ---- 187.70 -7.30 195.00 2090 ---- ---- ---- ---- 185.90 -7.20 193.10 2095 ---- ---- ---- ---- 184.00 -7.20 191.20 2100 ---- ---- ---- ---- 182.30 -7.10 189.40 2105 ---- ---- ---- ---- 180.50 -7.10 187.60 2110 ---- ---- ---- ---- 178.80 -7.00 185.80 2115 ---- ---- ---- ---- 177.10 -7.00 184.10 2120 ---- ---- ---- ---- 175.50 -6.90 182.40 2125 ---- ---- ---- ---- 173.90 -6.80 180.70 2130 ---- ---- ---- ---- 172.30 -6.80 179.10 2135 ---- ---- ---- ---- 170.80 -6.70 177.50 2140 ---- ---- ---- ---- 169.30 -6.70 176.00 2145 ---- ---- ---- ---- 167.80 -6.70 174.50 2150 ---- ---- ---- ---- 166.30 -6.70 173.00 2155 ---- ---- ---- ---- 164.90 -6.60 171.50 2160 ---- ---- ---- ---- 163.50 -6.60 170.10 2165 ---- ---- ---- ---- 162.20 -6.50 168.70 2170 ---- ---- ---- ---- 160.80 -6.50 167.30 2175 ---- ---- ---- ---- 159.50 -6.40 165.90 2180 ---- ---- ---- ---- 158.20 -6.40 164.60 2185 ---- ---- ---- ---- 156.90 -6.40 163.30 2190 ---- ---- ---- ---- 155.70 -6.30 162.00 2195 ---- ---- ---- ---- 154.50 -6.20 160.70 2200 ---- ---- ---- ---- 153.30 -6.20 159.50 2205 ---- ---- ---- ---- 152.10 -6.20 158.30 2210 ---- ---- ---- ---- 151.00 -6.10 157.10 2215 ---- ---- ---- ---- 149.80 -6.10 155.90 2220 ---- ---- ---- ---- 148.70 -6.10 154.80 2225 ---- ---- ---- ---- 147.60 -6.00 153.60 2230 ---- ---- ---- ---- 146.60 -5.90 152.50 2235 ---- ---- ---- ---- 145.50 -5.90 151.40 2240 ---- ---- ---- ---- 144.50 -5.90 150.40 2245 ---- ---- ---- ---- 143.50 -5.80 149.30 2250 ---- ---- ---- ---- 142.50 -5.80 148.30 2255 ---- ---- ---- ---- 141.50 -5.80 147.30 2260 ---- ---- ---- ---- 140.50 -5.80 146.30 2265 ---- ---- ---- ---- 139.60 -5.70 145.30 2270 ---- ---- ---- ---- 138.70 -5.60 144.30 2275 ---- ---- ---- ---- 137.70 -5.70 143.40 2280 ---- ---- ---- ---- 136.80 -5.70 142.50 2285 ---- ---- ---- ---- 136.00 -5.50 141.50 2290 ---- ---- ---- ---- 135.10 -5.50 140.60 2295 ---- ---- ---- ---- 134.20 -5.50 139.70 2300 ---- ---- ---- ---- 133.40 -5.50 138.90 2305 ---- ---- ---- ---- 132.60 -5.40 138.00 2310 ---- ---- ---- ---- 131.70 -5.50 137.20 2315 ---- ---- ---- ---- 130.90 -5.40 136.30 2320 ---- ---- ---- ---- 130.10 -5.40 135.50 2325 ---- ---- ---- ---- 129.30 -5.40 134.70 2330 ---- ---- ---- ---- 128.60 -5.30 133.90 2335 ---- ---- ---- ---- 127.80 -5.30 133.10 2340 ---- ---- ---- ---- 127.10 -5.20 132.30 2345 ---- ---- ---- ---- 126.30 -5.20 131.50 2350 ---- ---- ---- ---- 125.60 -5.10 130.70 2355 ---- ---- ---- ---- 124.80 -5.20 130.00 2360 ---- ---- ---- ---- 124.10 -5.10 129.20 2365 ---- ---- ---- ---- 123.40 -5.10 128.50 2370 ---- ---- ---- ---- 122.70 -5.10 127.80 2375 ---- ---- ---- ---- 122.00 -5.00 127.00 2380 ---- ---- ---- ---- 121.30 -5.00 126.30 2385 ---- ---- ---- ---- 120.70 -4.90 125.60 2390 ---- ---- ---- ---- 120.00 -4.90 124.90 2400 ---- ---- ---- ---- 118.70 -4.90 123.60 2410 ---- ---- ---- ---- 117.40 -4.80 122.20 2420 ---- ---- ---- ---- 116.20 -4.70 120.90 2425 ---- ---- ---- ---- 115.50 -4.80 120.30 2430 ---- ---- ---- ---- 114.90 -4.80 119.70 2440 ---- ---- ---- ---- 113.70 -4.70 118.40 2450 ---- ---- ---- ---- 112.60 -4.60 117.20 2460 ---- ---- ---- ---- 111.50 -4.50 116.00 2470 ---- ---- ---- ---- 110.30 -4.60 114.90 2475 ---- ---- ---- ---- 109.80 -4.50 114.30 2480 ---- ---- ---- ---- 109.30 -4.50 113.80 2500 ---- ---- ---- ---- 107.20 -4.40 111.60 2525 ---- ---- ---- ---- 104.70 -4.30 109.00 2550 ---- ---- ---- ---- 102.40 -4.20 106.60 2575 ---- ---- ---- ---- 100.20 -4.10 104.30 2600 ---- ---- ---- ---- 98.20 -4.00 102.20 2625 ---- ---- ---- ---- 96.20 -3.90 100.10 2650 ---- ---- ---- ---- 94.40 -3.80 98.20 2675 ---- ---- ---- ---- 92.70 -3.70 96.40 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 743.00 -13.80 756.80 1350 ---- ---- ---- ---- 719.80 -13.50 733.30 1375 ---- ---- ---- ---- 697.00 -13.40 710.40 1400 ---- ---- ---- ---- 674.60 -13.20 687.80 1425 ---- ---- ---- ---- 652.60 -13.00 665.60 1450 ---- ---- ---- ---- 631.10 -12.70 643.80 1475 ---- ---- ---- ---- 609.80 -12.60 622.40 1500 ---- ---- ---- ---- 589.00 -12.40 601.40 1520 ---- ---- ---- ---- 572.60 -12.20 584.80 1525 ---- ---- ---- ---- 568.50 -12.20 580.70 1530 ---- ---- ---- ---- 564.50 -12.10 576.60 1540 ---- ---- ---- ---- 556.40 -12.10 568.50 1550 ---- ---- ---- ---- 548.40 -12.00 560.40 1560 ---- ---- ---- ---- 540.50 -11.90 552.40 1570 ---- ---- ---- ---- 532.60 -11.90 544.50 1575 ---- ---- ---- ---- 528.70 -11.80 540.50 1580 ---- ---- ---- ---- 524.80 -11.70 536.50 1590 ---- ---- ---- ---- 517.00 -11.70 528.70 1600 ---- ---- ---- ---- 509.30 -11.60 520.90 1610 ---- ---- ---- ---- 501.60 -11.50 513.10 1615 ---- ---- ---- ---- 497.80 -11.50 509.30 1620 ---- ---- ---- ---- 494.00 -11.40 505.40 1625 ---- ---- ---- ---- 490.20 -11.40 501.60 1630 ---- ---- ---- ---- 486.40 -11.40 497.80 1635 ---- ---- ---- ---- 482.60 -11.40 494.00 1640 ---- ---- ---- ---- 478.90 -11.30 490.20 1645 ---- ---- ---- ---- 475.10 -11.30 486.40 1650 ---- ---- ---- ---- 471.40 -11.20 482.60 1655 ---- ---- ---- ---- 467.70 -11.20 478.90 1660 ---- ---- ---- ---- 464.00 -11.10 475.10 1665 ---- ---- ---- ---- 460.30 -11.10 471.40 1670 ---- ---- ---- ---- 456.60 -11.00 467.60 1675 ---- ---- ---- ---- 452.90 -11.00 463.90 1680 ---- ---- ---- ---- 449.20 -11.00 460.20 1685 ---- ---- ---- ---- 445.50 -11.00 456.50 1690 ---- ---- ---- ---- 441.90 -10.90 452.80 1695 ---- ---- ---- ---- 438.30 -10.80 449.10 1700 ---- ---- ---- ---- 434.60 -10.80 445.40 1705 ---- ---- ---- ---- 431.00 -10.80 441.80 1710 ---- ---- ---- ---- 427.40 -10.70 438.10 1715 ---- ---- ---- ---- 423.80 -10.70 434.50 1720 ---- ---- ---- ---- 420.20 -10.60 430.80 1725 ---- ---- ---- ---- 416.60 -10.60 427.20 1730 ---- ---- ---- ---- 413.00 -10.60 423.60 1735 ---- ---- ---- ---- 409.40 -10.60 420.00 1740 ---- ---- ---- ---- 405.90 -10.50 416.40 1745 ---- ---- ---- ---- 402.30 -10.50 412.80 1750 ---- ---- ---- ---- 398.80 -10.40 409.20 1755 ---- ---- ---- ---- 395.20 -10.40 405.60 1760 ---- ---- ---- ---- 391.70 -10.30 402.00 1765 ---- ---- ---- ---- 388.20 -10.20 398.40 1770 ---- ---- ---- ---- 384.60 -10.30 394.90 1775 ---- ---- ---- ---- 381.10 -10.20 391.30 1780 ---- ---- ---- ---- 377.60 -10.20 387.80 1785 ---- ---- ---- ---- 374.20 -10.10 384.30 1790 ---- ---- ---- ---- 370.70 -10.10 380.80 1795 ---- ---- ---- ---- 367.20 -10.10 377.30 1800 ---- ---- ---- ---- 363.80 -10.00 373.80 1805 ---- ---- ---- ---- 360.30 -10.00 370.30 1810 ---- ---- ---- ---- 356.90 -9.90 366.80 1815 ---- ---- ---- ---- 353.50 -9.90 363.40 1820 ---- ---- ---- ---- 350.20 -9.80 360.00 1825 ---- ---- ---- ---- 346.80 -9.80 356.60 1830 ---- ---- ---- ---- 343.40 -9.80 353.20 1835 ---- ---- ---- ---- 340.10 -9.70 349.80 1840 ---- ---- ---- ---- 336.80 -9.70 346.50 1845 ---- ---- ---- ---- 333.50 -9.60 343.10 1850 ---- ---- ---- ---- 330.20 -9.60 339.80 1855 ---- ---- ---- ---- 327.00 -9.50 336.50 1860 ---- ---- ---- ---- 323.80 -9.50 333.30 1865 ---- ---- ---- ---- 320.60 -9.40 330.00 1870 ---- ---- ---- ---- 317.40 -9.40 326.80 1875 ---- ---- ---- ---- 314.30 -9.30 323.60 1880 ---- ---- ---- ---- 311.10 -9.30 320.40 1885 ---- ---- ---- ---- 308.10 -9.20 317.30 1890 ---- ---- ---- ---- 305.00 -9.20 314.20 1895 ---- ---- ---- ---- 302.00 -9.10 311.10 1900 ---- ---- ---- ---- 298.90 -9.20 308.10 1905 ---- ---- ---- ---- 296.00 -9.00 305.00 1910 ---- ---- ---- ---- 293.00 -9.10 302.10 1915 ---- ---- ---- ---- 290.10 -9.00 299.10 1920 ---- ---- ---- ---- 287.30 -8.90 296.20 1925 ---- ---- ---- ---- 284.40 -8.90 293.30 1930 ---- ---- ---- ---- 281.60 -8.80 290.40 1935 ---- ---- ---- ---- 278.80 -8.80 287.60 1940 ---- ---- ---- ---- 276.10 -8.80 284.90 1945 ---- ---- ---- ---- 273.40 -8.70 282.10 1950 ---- ---- ---- ---- 270.80 -8.60 279.40 1955 ---- ---- ---- ---- 268.20 -8.60 276.80 1960 ---- ---- ---- ---- 265.60 -8.50 274.10 1965 ---- ---- ---- ---- 263.10 -8.50 271.60 1970 ---- ---- ---- ---- 260.60 -8.40 269.00 1975 ---- ---- ---- ---- 258.10 -8.40 266.50 1980 ---- ---- ---- ---- 255.60 -8.40 264.00 1985 ---- ---- ---- ---- 253.20 -8.40 261.60 1990 ---- ---- ---- ---- 250.90 -8.20 259.10 1995 ---- ---- ---- ---- 248.50 -8.20 256.70 2000 ---- ---- ---- ---- 246.20 -8.20 254.40 2005 ---- ---- ---- ---- 243.90 -8.10 252.00 2010 ---- ---- ---- ---- 241.70 -8.00 249.70 2015 ---- ---- ---- ---- 239.40 -8.00 247.40 2020 ---- ---- ---- ---- 237.20 -8.00 245.20 2025 ---- ---- ---- ---- 235.00 -7.90 242.90 2030 ---- ---- ---- ---- 232.80 -7.90 240.70 2035 ---- ---- ---- ---- 230.70 -7.80 238.50 2040 ---- ---- ---- ---- 228.50 -7.80 236.30 2045 ---- ---- ---- ---- 226.40 -7.70 234.10 2050 ---- ---- ---- ---- 224.30 -7.70 232.00 2055 ---- ---- ---- ---- 222.20 -7.60 229.80 2060 ---- ---- ---- ---- 220.10 -7.60 227.70 2065 ---- ---- ---- ---- 218.00 -7.60 225.60 2070 ---- ---- ---- ---- 216.00 -7.50 223.50 2075 ---- ---- ---- ---- 214.00 -7.40 221.40 2080 ---- ---- ---- ---- 212.00 -7.40 219.40 2085 ---- ---- ---- ---- 210.00 -7.40 217.40 2090 ---- ---- ---- ---- 208.10 -7.30 215.40 2095 ---- ---- ---- ---- 206.20 -7.30 213.50 2100 ---- ---- ---- ---- 204.40 -7.20 211.60 2105 ---- ---- ---- ---- 202.60 -7.20 209.80 2110 ---- ---- ---- ---- 200.80 -7.20 208.00 2115 ---- ---- ---- ---- 199.10 -7.10 206.20 2120 ---- ---- ---- ---- 197.40 -7.10 204.50 2125 ---- ---- ---- ---- 195.80 -7.00 202.80 2130 ---- ---- ---- ---- 194.20 -6.90 201.10 2135 ---- ---- ---- ---- 192.60 -6.90 199.50 2140 ---- ---- ---- ---- 191.00 -6.90 197.90 2145 ---- ---- ---- ---- 189.50 -6.90 196.40 2150 ---- ---- ---- ---- 188.00 -6.90 194.90 2155 ---- ---- ---- ---- 186.60 -6.80 193.40 2160 ---- ---- ---- ---- 185.20 -6.70 191.90 2165 ---- ---- ---- ---- 183.80 -6.70 190.50 2170 ---- ---- ---- ---- 182.40 -6.70 189.10 2175 ---- ---- ---- ---- 181.10 -6.60 187.70 2180 ---- ---- ---- ---- 179.70 -6.60 186.30 2185 ---- ---- ---- ---- 178.50 -6.50 185.00 2190 ---- ---- ---- ---- 177.20 -6.50 183.70 2195 ---- ---- ---- ---- 175.90 -6.50 182.40 2200 ---- ---- ---- ---- 174.70 -6.40 181.10 2205 ---- ---- ---- ---- 173.50 -6.40 179.90 2210 ---- ---- ---- ---- 172.40 -6.30 178.70 2215 ---- ---- ---- ---- 171.20 -6.30 177.50 2220 ---- ---- ---- ---- 170.10 -6.30 176.40 2225 ---- ---- ---- ---- 169.00 -6.20 175.20 2230 ---- ---- ---- ---- 167.90 -6.20 174.10 2235 ---- ---- ---- ---- 166.80 -6.20 173.00 2240 ---- ---- ---- ---- 165.80 -6.10 171.90 2245 ---- ---- ---- ---- 164.80 -6.10 170.90 2250 ---- ---- ---- ---- 163.70 -6.10 169.80 2255 ---- ---- ---- ---- 162.80 -6.00 168.80 2260 ---- ---- ---- ---- 161.80 -6.00 167.80 2265 ---- ---- ---- ---- 160.80 -6.00 166.80 2270 ---- ---- ---- ---- 159.90 -5.90 165.80 2275 ---- ---- ---- ---- 159.00 -5.90 164.90 2280 ---- ---- ---- ---- 158.10 -5.80 163.90 2285 ---- ---- ---- ---- 157.20 -5.80 163.00 2290 ---- ---- ---- ---- 156.30 -5.80 162.10 2295 ---- ---- ---- ---- 155.40 -5.80 161.20 2300 ---- ---- ---- ---- 154.60 -5.70 160.30 2305 ---- ---- ---- ---- 153.80 -5.70 159.50 2310 ---- ---- ---- ---- 152.90 -5.70 158.60 2315 ---- ---- ---- ---- 152.10 -5.70 157.80 2320 ---- ---- ---- ---- 151.30 -5.60 156.90 2325 ---- ---- ---- ---- 150.50 -5.60 156.10 2330 ---- ---- ---- ---- 149.80 -5.50 155.30 2335 ---- ---- ---- ---- 149.00 -5.50 154.50 2340 ---- ---- ---- ---- 148.20 -5.50 153.70 2345 ---- ---- ---- ---- 147.50 -5.50 153.00 2350 ---- ---- ---- ---- 146.70 -5.50 152.20 2355 ---- ---- ---- ---- 146.00 -5.40 151.40 2360 ---- ---- ---- ---- 145.30 -5.40 150.70 2365 ---- ---- ---- ---- 144.60 -5.40 150.00 2370 ---- ---- ---- ---- 143.90 -5.30 149.20 2375 ---- ---- ---- ---- 143.20 -5.30 148.50 2380 ---- ---- ---- ---- 142.50 -5.30 147.80 2385 ---- ---- ---- ---- 141.80 -5.30 147.10 2390 ---- ---- ---- ---- 141.20 -5.20 146.40 2395 ---- ---- ---- ---- 140.50 -5.20 145.70 2400 ---- ---- ---- ---- 139.80 -5.20 145.00 2410 ---- ---- ---- ---- 138.50 -5.20 143.70 2420 ---- ---- ---- ---- 137.30 -5.10 142.40 2425 ---- ---- ---- ---- 136.70 -5.00 141.70 2430 ---- ---- ---- ---- 136.10 -5.00 141.10 2440 ---- ---- ---- ---- 134.90 -5.00 139.90 2450 ---- ---- ---- ---- 133.70 -5.00 138.70 2460 ---- ---- ---- ---- 132.60 -4.90 137.50 2470 ---- ---- ---- ---- 131.40 -4.90 136.30 2475 ---- ---- ---- ---- 130.90 -4.80 135.70 2480 ---- ---- ---- ---- 130.40 -4.80 135.20 2490 ---- ---- ---- ---- 129.30 -4.80 134.10 2500 ---- ---- ---- ---- 128.30 -4.70 133.00 2525 ---- ---- ---- ---- 125.80 -4.60 130.40 2550 ---- ---- ---- ---- 123.40 -4.60 128.00 2575 ---- ---- ---- ---- 121.20 -4.50 125.70 2600 ---- ---- ---- ---- 119.10 -4.40 123.50 2625 ---- ---- ---- ---- 117.20 -4.30 121.50 2650 ---- ---- ---- ---- 115.30 -4.20 119.50 2675 ---- ---- ---- ---- 113.60 -4.10 117.70 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 750.20 -13.10 763.30 1375 ---- ---- ---- ---- 728.10 -12.90 741.00 1400 ---- ---- ---- ---- 706.30 -12.80 719.10 1425 ---- ---- ---- ---- 684.80 -12.60 697.40 1450 ---- ---- ---- ---- 663.50 -12.40 675.90 1475 ---- ---- ---- ---- 642.50 -12.30 654.80 1500 ---- ---- ---- ---- 621.80 -12.10 633.90 1525 ---- ---- ---- ---- 601.30 -12.00 613.30 1530 ---- ---- ---- ---- 597.30 -11.90 609.20 1540 ---- ---- ---- ---- 589.20 -11.80 601.00 1550 ---- ---- ---- ---- 581.10 -11.80 592.90 1560 ---- ---- ---- ---- 573.10 -11.70 584.80 1570 ---- ---- ---- ---- 565.20 -11.60 576.80 1575 ---- ---- ---- ---- 561.20 -11.60 572.80 1580 ---- ---- ---- ---- 557.20 -11.60 568.80 1590 ---- ---- ---- ---- 549.40 -11.50 560.90 1600 ---- ---- ---- ---- 541.50 -11.40 552.90 1610 ---- ---- ---- ---- 533.70 -11.40 545.10 1620 ---- ---- ---- ---- 526.00 -11.30 537.30 1625 ---- ---- ---- ---- 522.10 -11.30 533.40 1630 ---- ---- ---- ---- 518.20 -11.30 529.50 1635 ---- ---- ---- ---- 514.40 -11.20 525.60 1640 ---- ---- ---- ---- 510.60 -11.10 521.70 1645 ---- ---- ---- ---- 506.80 -11.10 517.90 1650 ---- ---- ---- ---- 502.90 -11.10 514.00 1655 ---- ---- ---- ---- 499.10 -11.10 510.20 1660 ---- ---- ---- ---- 495.40 -11.00 506.40 1665 ---- ---- ---- ---- 491.60 -11.00 502.60 1670 ---- ---- ---- ---- 487.80 -11.00 498.80 1675 ---- ---- ---- ---- 484.10 -10.90 495.00 1680 ---- ---- ---- ---- 480.30 -10.90 491.20 1685 ---- ---- ---- ---- 476.60 -10.80 487.40 1690 ---- ---- ---- ---- 472.80 -10.90 483.70 1695 ---- ---- ---- ---- 469.10 -10.80 479.90 1700 ---- ---- ---- ---- 465.40 -10.80 476.20 1705 ---- ---- ---- ---- 461.70 -10.70 472.40 1710 ---- ---- ---- ---- 458.10 -10.60 468.70 1715 ---- ---- ---- ---- 454.40 -10.60 465.00 1720 ---- ---- ---- ---- 450.70 -10.60 461.30 1725 ---- ---- ---- ---- 447.10 -10.50 457.60 1730 ---- ---- ---- ---- 443.40 -10.50 453.90 1735 ---- ---- ---- ---- 439.80 -10.50 450.30 1740 ---- ---- ---- ---- 436.20 -10.40 446.60 1745 ---- ---- ---- ---- 432.60 -10.40 443.00 1750 ---- ---- ---- ---- 429.00 -10.30 439.30 1755 ---- ---- ---- ---- 425.40 -10.30 435.70 1760 ---- ---- ---- ---- 421.80 -10.30 432.10 1765 ---- ---- ---- ---- 418.30 -10.20 428.50 1770 ---- ---- ---- ---- 414.70 -10.20 424.90 1775 ---- ---- ---- ---- 411.20 -10.10 421.30 1780 ---- ---- ---- ---- 407.60 -10.20 417.80 1785 ---- ---- ---- ---- 404.10 -10.10 414.20 1790 ---- ---- ---- ---- 400.60 -10.10 410.70 1795 ---- ---- ---- ---- 397.10 -10.00 407.10 1800 ---- ---- ---- ---- 393.60 -10.00 403.60 1805 ---- ---- ---- ---- 390.20 -9.90 400.10 1810 ---- ---- ---- ---- 386.70 -9.90 396.60 1815 ---- ---- ---- ---- 383.30 -9.90 393.20 1820 ---- ---- ---- ---- 379.90 -9.80 389.70 1825 ---- ---- ---- ---- 376.50 -9.80 386.30 1830 ---- ---- ---- ---- 373.10 -9.70 382.80 1835 ---- ---- ---- ---- 369.70 -9.70 379.40 1840 ---- ---- ---- ---- 366.40 -9.70 376.10 1845 ---- ---- ---- ---- 363.10 -9.60 372.70 1850 ---- ---- ---- ---- 359.70 -9.60 369.30 1855 ---- ---- ---- ---- 356.50 -9.50 366.00 1860 ---- ---- ---- ---- 353.20 -9.50 362.70 1865 ---- ---- ---- ---- 349.90 -9.50 359.40 1870 ---- ---- ---- ---- 346.70 -9.40 356.10 1875 ---- ---- ---- ---- 343.50 -9.40 352.90 1880 ---- ---- ---- ---- 340.40 -9.30 349.70 1885 ---- ---- ---- ---- 337.20 -9.30 346.50 1890 ---- ---- ---- ---- 334.10 -9.20 343.30 1895 ---- ---- ---- ---- 331.00 -9.20 340.20 1900 ---- ---- ---- ---- 327.90 -9.20 337.10 1905 ---- ---- ---- ---- 324.90 -9.10 334.00 1910 ---- ---- ---- ---- 321.80 -9.10 330.90 1915 ---- ---- ---- ---- 318.90 -9.00 327.90 1920 ---- ---- ---- ---- 315.90 -9.00 324.90 1925 ---- ---- ---- ---- 313.00 -8.90 321.90 1930 ---- ---- ---- ---- 310.10 -8.90 319.00 1935 ---- ---- ---- ---- 307.20 -8.90 316.10 1940 ---- ---- ---- ---- 304.40 -8.80 313.20 1945 ---- ---- ---- ---- 301.60 -8.80 310.40 1950 ---- ---- ---- ---- 298.80 -8.80 307.60 1955 ---- ---- ---- ---- 296.10 -8.70 304.80 1960 ---- ---- ---- ---- 293.40 -8.60 302.00 1965 ---- ---- ---- ---- 290.70 -8.60 299.30 1970 ---- ---- ---- ---- 288.10 -8.60 296.70 1975 ---- ---- ---- ---- 285.50 -8.60 294.10 1980 ---- ---- ---- ---- 283.00 -8.50 291.50 1985 ---- ---- ---- ---- 280.50 -8.40 288.90 1990 ---- ---- ---- ---- 278.00 -8.40 286.40 1995 ---- ---- ---- ---- 275.60 -8.30 283.90 2000 ---- ---- ---- ---- 273.20 -8.30 281.50 2005 ---- ---- ---- ---- 270.80 -8.20 279.00 2010 ---- ---- ---- ---- 268.40 -8.20 276.60 2015 ---- ---- ---- ---- 266.10 -8.20 274.30 2020 ---- ---- ---- ---- 263.80 -8.10 271.90 2025 ---- ---- ---- ---- 261.50 -8.10 269.60 2030 ---- ---- ---- ---- 259.30 -8.00 267.30 2035 ---- ---- ---- ---- 257.10 -8.00 265.10 2040 ---- ---- ---- ---- 254.90 -7.90 262.80 2045 ---- ---- ---- ---- 252.70 -7.90 260.60 2050 ---- ---- ---- ---- 250.60 -7.80 258.40 2055 ---- ---- ---- ---- 248.40 -7.80 256.20 2060 ---- ---- ---- ---- 246.30 -7.80 254.10 2065 ---- ---- ---- ---- 244.20 -7.70 251.90 2070 ---- ---- ---- ---- 242.10 -7.70 249.80 2075 ---- ---- ---- ---- 240.00 -7.70 247.70 2080 ---- ---- ---- ---- 238.00 -7.60 245.60 2085 ---- ---- ---- ---- 235.90 -7.60 243.50 2090 ---- ---- ---- ---- 233.90 -7.50 241.40 2095 ---- ---- ---- ---- 231.90 -7.50 239.40 2100 ---- ---- ---- ---- 229.90 -7.50 237.40 2105 ---- ---- ---- ---- 228.00 -7.40 235.40 2110 ---- ---- ---- ---- 226.10 -7.30 233.40 2115 ---- ---- ---- ---- 224.20 -7.30 231.50 2120 ---- ---- ---- ---- 222.40 -7.20 229.60 2125 ---- ---- ---- ---- 220.60 -7.20 227.80 2130 ---- ---- ---- ---- 218.80 -7.20 226.00 2135 ---- ---- ---- ---- 217.10 -7.10 224.20 2140 ---- ---- ---- ---- 215.40 -7.10 222.50 2145 ---- ---- ---- ---- 213.70 -7.10 220.80 2150 ---- ---- ---- ---- 212.10 -7.10 219.20 2155 ---- ---- ---- ---- 210.60 -7.00 217.60 2160 ---- ---- ---- ---- 209.00 -7.00 216.00 2165 ---- ---- ---- ---- 207.50 -6.90 214.40 2170 ---- ---- ---- ---- 206.10 -6.80 212.90 2175 ---- ---- ---- ---- 204.60 -6.90 211.50 2180 ---- ---- ---- ---- 203.20 -6.80 210.00 2185 ---- ---- ---- ---- 201.80 -6.80 208.60 2190 ---- ---- ---- ---- 200.50 -6.70 207.20 2195 ---- ---- ---- ---- 199.10 -6.70 205.80 2200 ---- ---- ---- ---- 197.80 -6.70 204.50 2205 ---- ---- ---- ---- 196.60 -6.60 203.20 2210 ---- ---- ---- ---- 195.30 -6.60 201.90 2215 ---- ---- ---- ---- 194.10 -6.50 200.60 2220 ---- ---- ---- ---- 192.90 -6.50 199.40 2225 ---- ---- ---- ---- 191.70 -6.50 198.20 2230 ---- ---- ---- ---- 190.60 -6.40 197.00 2235 ---- ---- ---- ---- 189.40 -6.50 195.90 2240 ---- ---- ---- ---- 188.30 -6.40 194.70 2245 ---- ---- ---- ---- 187.20 -6.40 193.60 2250 ---- ---- ---- ---- 186.20 -6.30 192.50 2255 ---- ---- ---- ---- 185.10 -6.30 191.40 2260 ---- ---- ---- ---- 184.10 -6.30 190.40 2265 ---- ---- ---- ---- 183.10 -6.20 189.30 2270 ---- ---- ---- ---- 182.10 -6.20 188.30 2275 ---- ---- ---- ---- 181.20 -6.10 187.30 2280 ---- ---- ---- ---- 180.20 -6.10 186.30 2285 ---- ---- ---- ---- 179.30 -6.10 185.40 2290 ---- ---- ---- ---- 178.40 -6.00 184.40 2295 ---- ---- ---- ---- 177.50 -6.00 183.50 2300 ---- ---- ---- ---- 176.60 -6.00 182.60 2305 ---- ---- ---- ---- 175.70 -6.00 181.70 2310 ---- ---- ---- ---- 174.90 -5.90 180.80 2315 ---- ---- ---- ---- 174.00 -5.90 179.90 2320 ---- ---- ---- ---- 173.20 -5.90 179.10 2325 ---- ---- ---- ---- 172.40 -5.80 178.20 2330 ---- ---- ---- ---- 171.60 -5.80 177.40 2335 ---- ---- ---- ---- 170.80 -5.80 176.60 2340 ---- ---- ---- ---- 170.00 -5.80 175.80 2345 ---- ---- ---- ---- 169.30 -5.70 175.00 2350 ---- ---- ---- ---- 168.50 -5.70 174.20 2355 ---- ---- ---- ---- 167.80 -5.70 173.50 2360 ---- ---- ---- ---- 167.00 -5.70 172.70 2365 ---- ---- ---- ---- 166.30 -5.70 172.00 2370 ---- ---- ---- ---- 165.60 -5.60 171.20 2375 ---- ---- ---- ---- 164.90 -5.60 170.50 2380 ---- ---- ---- ---- 164.20 -5.60 169.80 2385 ---- ---- ---- ---- 163.50 -5.60 169.10 2390 ---- ---- ---- ---- 162.80 -5.60 168.40 2400 ---- ---- ---- ---- 161.50 -5.50 167.00 2410 ---- ---- ---- ---- 160.20 -5.40 165.60 2420 ---- ---- ---- ---- 158.90 -5.40 164.30 2425 ---- ---- ---- ---- 158.30 -5.40 163.70 2430 ---- ---- ---- ---- 157.70 -5.30 163.00 2440 ---- ---- ---- ---- 156.50 -5.30 161.80 2450 ---- ---- ---- ---- 155.30 -5.20 160.50 2460 ---- ---- ---- ---- 154.10 -5.20 159.30 2470 ---- ---- ---- ---- 153.00 -5.10 158.10 2475 ---- ---- ---- ---- 152.40 -5.20 157.60 2480 ---- ---- ---- ---- 151.90 -5.10 157.00 2500 ---- ---- ---- ---- 149.70 -5.10 154.80 2525 ---- ---- ---- ---- 147.20 -5.00 152.20 2550 ---- ---- ---- ---- 144.80 -4.90 149.70 2575 ---- ---- ---- ---- 142.60 -4.80 147.40 2600 ---- ---- ---- ---- 140.50 -4.70 145.20 2625 ---- ---- ---- ---- 138.50 -4.60 143.10 2650 ---- ---- ---- ---- 136.60 -4.60 141.20 2675 ---- ---- ---- ---- 134.90 -4.40 139.30 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 767.30 -12.80 780.10 1375 ---- ---- ---- ---- 745.50 -12.70 758.20 1400 ---- ---- ---- ---- 724.00 -12.60 736.60 1425 ---- ---- ---- ---- 702.80 -12.40 715.20 1450 ---- ---- ---- ---- 681.90 -12.20 694.10 1475 ---- ---- ---- ---- 661.20 -12.10 673.30 1500 ---- ---- ---- ---- 640.70 -12.00 652.70 1525 ---- ---- ---- ---- 620.50 -11.80 632.30 1550 ---- ---- ---- ---- 600.60 -11.60 612.20 1560 ---- ---- ---- ---- 592.70 -11.50 604.20 1570 ---- ---- ---- ---- 584.80 -11.50 596.30 1575 ---- ---- ---- ---- 580.90 -11.50 592.40 1580 ---- ---- ---- ---- 577.00 -11.40 588.40 1590 ---- ---- ---- ---- 569.20 -11.40 580.60 1600 ---- ---- ---- ---- 561.50 -11.20 572.70 1610 ---- ---- ---- ---- 553.70 -11.30 565.00 1620 ---- ---- ---- ---- 546.10 -11.10 557.20 1625 ---- ---- ---- ---- 542.30 -11.10 553.40 1630 ---- ---- ---- ---- 538.40 -11.10 549.50 1640 ---- ---- ---- ---- 530.90 -11.00 541.90 1650 ---- ---- ---- ---- 523.30 -11.00 534.30 1655 ---- ---- ---- ---- 519.50 -11.00 530.50 1660 ---- ---- ---- ---- 515.80 -10.90 526.70 1665 ---- ---- ---- ---- 512.00 -10.90 522.90 1670 ---- ---- ---- ---- 508.30 -10.80 519.10 1675 ---- ---- ---- ---- 504.60 -10.80 515.40 1680 ---- ---- ---- ---- 500.90 -10.70 511.60 1685 ---- ---- ---- ---- 497.20 -10.70 507.90 1690 ---- ---- ---- ---- 493.50 -10.70 504.20 1695 ---- ---- ---- ---- 489.80 -10.60 500.40 1700 ---- ---- ---- ---- 486.10 -10.60 496.70 1705 ---- ---- ---- ---- 482.50 -10.50 493.00 1710 ---- ---- ---- ---- 478.80 -10.60 489.40 1715 ---- ---- ---- ---- 475.20 -10.50 485.70 1720 ---- ---- ---- ---- 471.50 -10.50 482.00 1725 ---- ---- ---- ---- 467.90 -10.50 478.40 1730 ---- ---- ---- ---- 464.30 -10.40 474.70 1735 ---- ---- ---- ---- 460.70 -10.40 471.10 1740 ---- ---- ---- ---- 457.10 -10.30 467.40 1745 ---- ---- ---- ---- 453.50 -10.30 463.80 1750 ---- ---- ---- ---- 449.90 -10.30 460.20 1755 ---- ---- ---- ---- 446.40 -10.20 456.60 1760 ---- ---- ---- ---- 442.80 -10.20 453.00 1765 ---- ---- ---- ---- 439.30 -10.10 449.40 1770 ---- ---- ---- ---- 435.70 -10.20 445.90 1775 ---- ---- ---- ---- 432.20 -10.10 442.30 1780 ---- ---- ---- ---- 428.70 -10.10 438.80 1785 ---- ---- ---- ---- 425.20 -10.00 435.20 1790 ---- ---- ---- ---- 421.70 -10.00 431.70 1795 ---- ---- ---- ---- 418.20 -10.00 428.20 1800 ---- ---- ---- ---- 414.80 -9.90 424.70 1805 ---- ---- ---- ---- 411.30 -9.90 421.20 1810 ---- ---- ---- ---- 407.90 -9.80 417.70 1815 ---- ---- ---- ---- 404.40 -9.80 414.20 1820 ---- ---- ---- ---- 401.00 -9.80 410.80 1825 ---- ---- ---- ---- 397.60 -9.80 407.40 1830 ---- ---- ---- ---- 394.20 -9.70 403.90 1835 ---- ---- ---- ---- 390.90 -9.60 400.50 1840 ---- ---- ---- ---- 387.50 -9.60 397.10 1845 ---- ---- ---- ---- 384.20 -9.60 393.80 1850 ---- ---- ---- ---- 380.90 -9.50 390.40 1855 ---- ---- ---- ---- 377.60 -9.50 387.10 1860 ---- ---- ---- ---- 374.30 -9.50 383.80 1865 ---- ---- ---- ---- 371.00 -9.50 380.50 1870 ---- ---- ---- ---- 367.80 -9.40 377.20 1875 ---- ---- ---- ---- 364.60 -9.30 373.90 1880 ---- ---- ---- ---- 361.40 -9.30 370.70 1885 ---- ---- ---- ---- 358.20 -9.30 367.50 1890 ---- ---- ---- ---- 355.10 -9.20 364.30 1895 ---- ---- ---- ---- 352.00 -9.20 361.20 1900 ---- ---- ---- ---- 348.90 -9.10 358.00 1905 ---- ---- ---- ---- 345.80 -9.10 354.90 1910 ---- ---- ---- ---- 342.80 -9.00 351.80 1915 ---- ---- ---- ---- 339.70 -9.10 348.80 1920 ---- ---- ---- ---- 336.80 -8.90 345.70 1925 ---- ---- ---- ---- 333.80 -8.90 342.70 1930 ---- ---- ---- ---- 330.90 -8.90 339.80 1935 ---- ---- ---- ---- 328.00 -8.80 336.80 1940 ---- ---- ---- ---- 325.10 -8.80 333.90 1945 ---- ---- ---- ---- 322.30 -8.80 331.10 1950 ---- ---- ---- ---- 319.50 -8.70 328.20 1955 ---- ---- ---- ---- 316.70 -8.70 325.40 1960 ---- ---- ---- ---- 314.00 -8.60 322.60 1965 ---- ---- ---- ---- 311.30 -8.60 319.90 1970 ---- ---- ---- ---- 308.60 -8.60 317.20 1975 ---- ---- ---- ---- 306.00 -8.50 314.50 1980 ---- ---- ---- ---- 303.40 -8.50 311.90 1985 ---- ---- ---- ---- 300.80 -8.50 309.30 1990 ---- ---- ---- ---- 298.30 -8.40 306.70 1995 ---- ---- ---- ---- 295.80 -8.40 304.20 2000 ---- ---- ---- ---- 293.40 -8.30 301.70 2005 ---- ---- ---- ---- 291.00 -8.30 299.30 2010 ---- ---- ---- ---- 288.60 -8.30 296.90 2015 ---- ---- ---- ---- 286.30 -8.20 294.50 2020 ---- ---- ---- ---- 283.90 -8.20 292.10 2025 ---- ---- ---- ---- 281.70 -8.10 289.80 2030 ---- ---- ---- ---- 279.40 -8.10 287.50 2035 ---- ---- ---- ---- 277.20 -8.00 285.20 2040 ---- ---- ---- ---- 274.90 -8.10 283.00 2045 ---- ---- ---- ---- 272.80 -7.90 280.70 2050 ---- ---- ---- ---- 270.60 -7.90 278.50 2055 ---- ---- ---- ---- 268.40 -7.90 276.30 2060 ---- ---- ---- ---- 266.30 -7.90 274.20 2065 ---- ---- ---- ---- 264.20 -7.80 272.00 2070 ---- ---- ---- ---- 262.10 -7.80 269.90 2075 ---- ---- ---- ---- 260.00 -7.80 267.80 2080 ---- ---- ---- ---- 258.00 -7.70 265.70 2085 ---- ---- ---- ---- 255.90 -7.70 263.60 2090 ---- ---- ---- ---- 253.90 -7.60 261.50 2095 ---- ---- ---- ---- 251.90 -7.50 259.40 2100 ---- ---- ---- ---- 249.90 -7.50 257.40 2105 ---- ---- ---- ---- 247.90 -7.50 255.40 2110 ---- ---- ---- ---- 245.90 -7.50 253.40 2115 ---- ---- ---- ---- 244.00 -7.40 251.40 2120 ---- ---- ---- ---- 242.10 -7.40 249.50 2125 ---- ---- ---- ---- 240.30 -7.30 247.60 2130 ---- ---- ---- ---- 238.40 -7.30 245.70 2135 ---- ---- ---- ---- 236.70 -7.20 243.90 2140 ---- ---- ---- ---- 234.90 -7.20 242.10 2145 ---- ---- ---- ---- 233.20 -7.20 240.40 2150 ---- ---- ---- ---- 231.60 -7.10 238.70 2155 ---- ---- ---- ---- 229.90 -7.10 237.00 2160 ---- ---- ---- ---- 228.40 -7.00 235.40 2165 ---- ---- ---- ---- 226.80 -7.00 233.80 2170 ---- ---- ---- ---- 225.30 -7.00 232.30 2175 ---- ---- ---- ---- 223.80 -7.00 230.80 2180 ---- ---- ---- ---- 222.40 -6.90 229.30 2185 ---- ---- ---- ---- 221.00 -6.90 227.90 2190 ---- ---- ---- ---- 219.60 -6.80 226.40 2195 ---- ---- ---- ---- 218.20 -6.90 225.10 2200 ---- ---- ---- ---- 216.90 -6.80 223.70 2205 ---- ---- ---- ---- 215.60 -6.80 222.40 2210 ---- ---- ---- ---- 214.30 -6.80 221.10 2215 ---- ---- ---- ---- 213.10 -6.70 219.80 2220 ---- ---- ---- ---- 211.90 -6.60 218.50 2225 ---- ---- ---- ---- 210.70 -6.60 217.30 2230 ---- ---- ---- ---- 209.50 -6.60 216.10 2235 ---- ---- ---- ---- 208.40 -6.50 214.90 2240 ---- ---- ---- ---- 207.20 -6.60 213.80 2245 ---- ---- ---- ---- 206.10 -6.50 212.60 2250 ---- ---- ---- ---- 205.00 -6.50 211.50 2255 ---- ---- ---- ---- 204.00 -6.40 210.40 2260 ---- ---- ---- ---- 203.00 -6.40 209.40 2265 ---- ---- ---- ---- 201.90 -6.40 208.30 2270 ---- ---- ---- ---- 200.90 -6.40 207.30 2275 ---- ---- ---- ---- 200.00 -6.30 206.30 2280 ---- ---- ---- ---- 199.00 -6.30 205.30 2285 ---- ---- ---- ---- 198.10 -6.20 204.30 2290 ---- ---- ---- ---- 197.20 -6.20 203.40 2295 ---- ---- ---- ---- 196.20 -6.20 202.40 2300 ---- ---- ---- ---- 195.40 -6.10 201.50 2305 ---- ---- ---- ---- 194.50 -6.10 200.60 2310 ---- ---- ---- ---- 193.60 -6.20 199.80 2315 ---- ---- ---- ---- 192.80 -6.10 198.90 2320 ---- ---- ---- ---- 192.00 -6.00 198.00 2325 ---- ---- ---- ---- 191.20 -6.00 197.20 2330 ---- ---- ---- ---- 190.40 -6.00 196.40 2335 ---- ---- ---- ---- 189.60 -6.00 195.60 2340 ---- ---- ---- ---- 188.80 -6.00 194.80 2345 ---- ---- ---- ---- 188.10 -5.90 194.00 2350 ---- ---- ---- ---- 187.30 -5.90 193.20 2355 ---- ---- ---- ---- 186.60 -5.90 192.50 2360 ---- ---- ---- ---- 185.90 -5.80 191.70 2365 ---- ---- ---- ---- 185.10 -5.90 191.00 2370 ---- ---- ---- ---- 184.40 -5.80 190.20 2375 ---- ---- ---- ---- 183.70 -5.80 189.50 2380 ---- ---- ---- ---- 183.10 -5.70 188.80 2385 ---- ---- ---- ---- 182.40 -5.70 188.10 2390 ---- ---- ---- ---- 181.70 -5.70 187.40 2395 ---- ---- ---- ---- 181.00 -5.70 186.70 2400 ---- ---- ---- ---- 180.40 -5.70 186.10 2410 ---- ---- ---- ---- 179.10 -5.60 184.70 2420 ---- ---- ---- ---- 177.90 -5.50 183.40 2425 ---- ---- ---- ---- 177.20 -5.60 182.80 2430 ---- ---- ---- ---- 176.60 -5.60 182.20 2440 ---- ---- ---- ---- 175.40 -5.50 180.90 2450 ---- ---- ---- ---- 174.30 -5.40 179.70 2460 ---- ---- ---- ---- 173.10 -5.40 178.50 2470 ---- ---- ---- ---- 172.00 -5.40 177.40 2475 ---- ---- ---- ---- 171.50 -5.30 176.80 2480 ---- ---- ---- ---- 170.90 -5.40 176.30 2490 ---- ---- ---- ---- 169.90 -5.30 175.20 2500 ---- ---- ---- ---- 168.80 -5.30 174.10 2525 ---- ---- ---- ---- 166.30 -5.20 171.50 2550 ---- ---- ---- ---- 164.00 -5.10 169.10 2575 ---- ---- ---- ---- 161.80 -5.00 166.80 2600 ---- ---- ---- ---- 159.80 -4.90 164.70 2625 ---- ---- ---- ---- 157.80 -4.80 162.60 2650 ---- ---- ---- ---- 156.00 -4.80 160.80 2675 ---- ---- ---- ---- 154.30 -4.70 159.00 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 770.20 -12.60 782.80 1400 ---- ---- ---- ---- 749.00 -12.40 761.40 1425 ---- ---- ---- ---- 728.00 -12.30 740.30 1450 ---- ---- ---- ---- 707.30 -12.10 719.40 1475 ---- ---- ---- ---- 686.80 -11.90 698.70 1500 ---- ---- ---- ---- 666.50 -11.80 678.30 1525 ---- ---- ---- ---- 646.50 -11.70 658.20 1550 ---- ---- ---- ---- 626.80 -11.50 638.30 1570 ---- ---- ---- ---- 611.10 -11.40 622.50 1575 ---- ---- ---- ---- 607.20 -11.40 618.60 1580 ---- ---- ---- ---- 603.30 -11.40 614.70 1590 ---- ---- ---- ---- 595.60 -11.30 606.90 1600 ---- ---- ---- ---- 587.90 -11.20 599.10 1610 ---- ---- ---- ---- 580.30 -11.10 591.40 1620 ---- ---- ---- ---- 572.60 -11.10 583.70 1625 ---- ---- ---- ---- 568.80 -11.10 579.90 1630 ---- ---- ---- ---- 565.10 -11.00 576.10 1640 ---- ---- ---- ---- 557.50 -11.00 568.50 1650 ---- ---- ---- ---- 550.00 -10.90 560.90 1660 ---- ---- ---- ---- 542.50 -10.80 553.30 1670 ---- ---- ---- ---- 535.10 -10.70 545.80 1675 ---- ---- ---- ---- 531.40 -10.70 542.10 1680 ---- ---- ---- ---- 527.70 -10.70 538.40 1685 ---- ---- ---- ---- 524.00 -10.60 534.60 1690 ---- ---- ---- ---- 520.30 -10.60 530.90 1695 ---- ---- ---- ---- 516.70 -10.50 527.20 1700 ---- ---- ---- ---- 513.00 -10.50 523.50 1705 ---- ---- ---- ---- 509.30 -10.60 519.90 1710 ---- ---- ---- ---- 505.70 -10.50 516.20 1715 ---- ---- ---- ---- 502.10 -10.40 512.50 1720 ---- ---- ---- ---- 498.40 -10.50 508.90 1725 ---- ---- ---- ---- 494.80 -10.40 505.20 1730 ---- ---- ---- ---- 491.20 -10.40 501.60 1735 ---- ---- ---- ---- 487.60 -10.40 498.00 1740 ---- ---- ---- ---- 484.00 -10.30 494.30 1745 ---- ---- ---- ---- 480.50 -10.20 490.70 1750 ---- ---- ---- ---- 476.90 -10.20 487.10 1755 ---- ---- ---- ---- 473.30 -10.20 483.50 1760 ---- ---- ---- ---- 469.80 -10.20 480.00 1765 ---- ---- ---- ---- 466.30 -10.10 476.40 1770 ---- ---- ---- ---- 462.70 -10.10 472.80 1775 ---- ---- ---- ---- 459.20 -10.10 469.30 1780 ---- ---- ---- ---- 455.70 -10.00 465.70 1785 ---- ---- ---- ---- 452.20 -10.00 462.20 1790 ---- ---- ---- ---- 448.70 -10.00 458.70 1795 ---- ---- ---- ---- 445.20 -9.90 455.10 1800 ---- ---- ---- ---- 441.70 -9.90 451.60 1805 ---- ---- ---- ---- 438.30 -9.80 448.10 1810 ---- ---- ---- ---- 434.80 -9.80 444.60 1815 ---- ---- ---- ---- 431.40 -9.80 441.20 1820 ---- ---- ---- ---- 428.00 -9.70 437.70 1825 ---- ---- ---- ---- 424.50 -9.70 434.20 1830 ---- ---- ---- ---- 421.10 -9.70 430.80 1835 ---- ---- ---- ---- 417.70 -9.70 427.40 1840 ---- ---- ---- ---- 414.40 -9.60 424.00 1845 ---- ---- ---- ---- 411.00 -9.60 420.60 1850 ---- ---- ---- ---- 407.60 -9.60 417.20 1855 ---- ---- ---- ---- 404.30 -9.50 413.80 1860 ---- ---- ---- ---- 401.00 -9.40 410.40 1865 ---- ---- ---- ---- 397.70 -9.40 407.10 1870 ---- ---- ---- ---- 394.40 -9.40 403.80 1875 ---- ---- ---- ---- 391.10 -9.40 400.50 1880 ---- ---- ---- ---- 387.90 -9.30 397.20 1885 ---- ---- ---- ---- 384.70 -9.20 393.90 1890 ---- ---- ---- ---- 381.50 -9.20 390.70 1895 ---- ---- ---- ---- 378.30 -9.20 387.50 1900 ---- ---- ---- ---- 375.10 -9.20 384.30 1905 ---- ---- ---- ---- 372.00 -9.10 381.10 1910 ---- ---- ---- ---- 368.90 -9.10 378.00 1915 ---- ---- ---- ---- 365.80 -9.00 374.80 1920 ---- ---- ---- ---- 362.70 -9.00 371.70 1925 ---- ---- ---- ---- 359.70 -8.90 368.60 1930 ---- ---- ---- ---- 356.60 -9.00 365.60 1935 ---- ---- ---- ---- 353.70 -8.90 362.60 1940 ---- ---- ---- ---- 350.70 -8.90 359.60 1945 ---- ---- ---- ---- 347.80 -8.80 356.60 1950 ---- ---- ---- ---- 344.90 -8.80 353.70 1955 ---- ---- ---- ---- 342.00 -8.80 350.80 1960 ---- ---- ---- ---- 339.20 -8.70 347.90 1965 ---- ---- ---- ---- 336.40 -8.60 345.00 1970 ---- ---- ---- ---- 333.60 -8.60 342.20 1975 ---- ---- ---- ---- 330.90 -8.60 339.50 1980 ---- ---- ---- ---- 328.20 -8.50 336.70 1985 ---- ---- ---- ---- 325.50 -8.50 334.00 1990 ---- ---- ---- ---- 322.90 -8.40 331.30 1995 ---- ---- ---- ---- 320.30 -8.40 328.70 2000 ---- ---- ---- ---- 317.70 -8.40 326.10 2005 ---- ---- ---- ---- 315.20 -8.40 323.60 2010 ---- ---- ---- ---- 312.70 -8.30 321.00 2015 ---- ---- ---- ---- 310.30 -8.30 318.60 2020 ---- ---- ---- ---- 307.90 -8.20 316.10 2025 ---- ---- ---- ---- 305.50 -8.20 313.70 2030 ---- ---- ---- ---- 303.10 -8.20 311.30 2035 ---- ---- ---- ---- 300.80 -8.20 309.00 2040 ---- ---- ---- ---- 298.60 -8.10 306.70 2045 ---- ---- ---- ---- 296.30 -8.10 304.40 2050 ---- ---- ---- ---- 294.10 -8.00 302.10 2055 ---- ---- ---- ---- 291.90 -8.00 299.90 2060 ---- ---- ---- ---- 289.70 -7.90 297.60 2065 ---- ---- ---- ---- 287.50 -8.00 295.50 2070 ---- ---- ---- ---- 285.40 -7.90 293.30 2075 ---- ---- ---- ---- 283.30 -7.80 291.10 2080 ---- ---- ---- ---- 281.20 -7.80 289.00 2085 ---- ---- ---- ---- 279.10 -7.80 286.90 2090 ---- ---- ---- ---- 277.10 -7.70 284.80 2095 ---- ---- ---- ---- 275.00 -7.70 282.70 2100 ---- ---- ---- ---- 273.00 -7.60 280.60 2105 ---- ---- ---- ---- 271.00 -7.60 278.60 2110 ---- ---- ---- ---- 268.90 -7.60 276.50 2115 ---- ---- ---- ---- 266.90 -7.60 274.50 2120 ---- ---- ---- ---- 265.00 -7.50 272.50 2125 ---- ---- ---- ---- 263.00 -7.50 270.50 2130 ---- ---- ---- ---- 261.10 -7.40 268.50 2135 ---- ---- ---- ---- 259.20 -7.40 266.60 2140 ---- ---- ---- ---- 257.30 -7.40 264.70 2145 ---- ---- ---- ---- 255.50 -7.30 262.80 2150 ---- ---- ---- ---- 253.70 -7.30 261.00 2155 ---- ---- ---- ---- 251.90 -7.30 259.20 2160 ---- ---- ---- ---- 250.20 -7.30 257.50 2165 ---- ---- ---- ---- 248.60 -7.10 255.70 2170 ---- ---- ---- ---- 246.90 -7.20 254.10 2175 ---- ---- ---- ---- 245.40 -7.10 252.50 2180 ---- ---- ---- ---- 243.80 -7.10 250.90 2185 ---- ---- ---- ---- 242.30 -7.00 249.30 2190 ---- ---- ---- ---- 240.80 -7.00 247.80 2195 ---- ---- ---- ---- 239.40 -6.90 246.30 2200 ---- ---- ---- ---- 238.00 -6.90 244.90 2205 ---- ---- ---- ---- 236.60 -6.90 243.50 2210 ---- ---- ---- ---- 235.20 -6.90 242.10 2215 ---- ---- ---- ---- 233.90 -6.90 240.80 2220 ---- ---- ---- ---- 232.60 -6.80 239.40 2225 ---- ---- ---- ---- 231.40 -6.70 238.10 2230 ---- ---- ---- ---- 230.10 -6.80 236.90 2235 ---- ---- ---- ---- 228.90 -6.70 235.60 2240 ---- ---- ---- ---- 227.70 -6.70 234.40 2245 ---- ---- ---- ---- 226.60 -6.60 233.20 2250 ---- ---- ---- ---- 225.40 -6.60 232.00 2255 ---- ---- ---- ---- 224.30 -6.60 230.90 2260 ---- ---- ---- ---- 223.20 -6.60 229.80 2265 ---- ---- ---- ---- 222.20 -6.50 228.70 2270 ---- ---- ---- ---- 221.10 -6.50 227.60 2275 ---- ---- ---- ---- 220.10 -6.50 226.60 2280 ---- ---- ---- ---- 219.10 -6.40 225.50 2285 ---- ---- ---- ---- 218.10 -6.40 224.50 2290 ---- ---- ---- ---- 217.20 -6.40 223.60 2295 ---- ---- ---- ---- 216.20 -6.40 222.60 2300 ---- ---- ---- ---- 215.30 -6.30 221.60 2305 ---- ---- ---- ---- 214.40 -6.30 220.70 2310 ---- ---- ---- ---- 213.50 -6.30 219.80 2315 ---- ---- ---- ---- 212.60 -6.30 218.90 2320 ---- ---- ---- ---- 211.80 -6.20 218.00 2325 ---- ---- ---- ---- 211.00 -6.20 217.20 2330 ---- ---- ---- ---- 210.10 -6.20 216.30 2335 ---- ---- ---- ---- 209.30 -6.20 215.50 2340 ---- ---- ---- ---- 208.50 -6.20 214.70 2345 ---- ---- ---- ---- 207.80 -6.10 213.90 2350 ---- ---- ---- ---- 207.00 -6.10 213.10 2355 ---- ---- ---- ---- 206.30 -6.00 212.30 2360 ---- ---- ---- ---- 205.50 -6.10 211.60 2365 ---- ---- ---- ---- 204.80 -6.00 210.80 2370 ---- ---- ---- ---- 204.10 -6.00 210.10 2375 ---- ---- ---- ---- 203.40 -6.00 209.40 2380 ---- ---- ---- ---- 202.70 -6.00 208.70 2385 ---- ---- ---- ---- 202.00 -6.00 208.00 2390 ---- ---- ---- ---- 201.40 -5.90 207.30 2395 ---- ---- ---- ---- 200.70 -5.90 206.60 2400 ---- ---- ---- ---- 200.00 -5.90 205.90 2405 ---- ---- ---- ---- 199.40 -5.80 205.20 2410 ---- ---- ---- ---- 198.80 -5.80 204.60 2415 ---- ---- ---- ---- 198.10 -5.80 203.90 2420 ---- ---- ---- ---- 197.50 -5.80 203.30 2425 ---- ---- ---- ---- 196.90 -5.80 202.70 2430 ---- ---- ---- ---- 196.30 -5.70 202.00 2440 ---- ---- ---- ---- 195.10 -5.70 200.80 2450 ---- ---- ---- ---- 193.90 -5.70 199.60 2460 ---- ---- ---- ---- 192.80 -5.60 198.40 2470 ---- ---- ---- ---- 191.70 -5.60 197.30 2475 ---- ---- ---- ---- 191.20 -5.50 196.70 2480 ---- ---- ---- ---- 190.60 -5.50 196.10 2490 ---- ---- ---- ---- 189.60 -5.50 195.10 2500 ---- ---- ---- ---- 188.50 -5.50 194.00 2510 ---- ---- ---- ---- 187.50 -5.50 193.00 2525 ---- ---- ---- ---- 186.10 -5.30 191.40 2550 ---- ---- ---- ---- 183.70 -5.30 189.00 2575 ---- ---- ---- ---- 181.60 -5.20 186.80 2600 ---- ---- ---- ---- 179.50 -5.20 184.70 2625 ---- ---- ---- ---- 177.60 -5.10 182.70 2650 ---- ---- ---- ---- 175.80 -5.00 180.80 2675 ---- ---- ---- ---- 174.10 -5.00 179.10 2700 ---- ---- ---- ---- 172.60 -4.80 177.40 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 763.70 -12.30 776.00 1425 ---- ---- ---- ---- 743.00 -12.20 755.20 1450 ---- ---- ---- ---- 722.60 -11.90 734.50 1475 ---- ---- ---- ---- 702.40 -11.80 714.20 1500 ---- ---- ---- ---- 682.40 -11.60 694.00 1525 ---- ---- ---- ---- 662.60 -11.50 674.10 1550 ---- ---- ---- ---- 643.00 -11.40 654.40 1575 ---- ---- ---- ---- 623.70 -11.20 634.90 1580 ---- ---- ---- ---- 619.90 -11.10 631.00 1590 ---- ---- ---- ---- 612.20 -11.10 623.30 1600 ---- ---- ---- ---- 604.60 -11.10 615.70 1610 ---- ---- ---- ---- 597.00 -11.00 608.00 1620 ---- ---- ---- ---- 589.50 -10.90 600.40 1625 ---- ---- ---- ---- 585.70 -10.90 596.60 1630 ---- ---- ---- ---- 581.90 -10.90 592.80 1640 ---- ---- ---- ---- 574.50 -10.80 585.30 1650 ---- ---- ---- ---- 567.00 -10.80 577.80 1660 ---- ---- ---- ---- 559.60 -10.70 570.30 1670 ---- ---- ---- ---- 552.20 -10.70 562.90 1675 ---- ---- ---- ---- 548.60 -10.60 559.20 1680 ---- ---- ---- ---- 544.90 -10.60 555.50 1685 ---- ---- ---- ---- 541.20 -10.60 551.80 1690 ---- ---- ---- ---- 537.60 -10.50 548.10 1695 ---- ---- ---- ---- 534.00 -10.40 544.40 1700 ---- ---- ---- ---- 530.30 -10.50 540.80 1705 ---- ---- ---- ---- 526.70 -10.40 537.10 1710 ---- ---- ---- ---- 523.10 -10.40 533.50 1715 ---- ---- ---- ---- 519.50 -10.30 529.80 1720 ---- ---- ---- ---- 515.90 -10.30 526.20 1725 ---- ---- ---- ---- 512.30 -10.30 522.60 1730 ---- ---- ---- ---- 508.70 -10.30 519.00 1735 ---- ---- ---- ---- 505.10 -10.30 515.40 1740 ---- ---- ---- ---- 501.60 -10.20 511.80 1745 ---- ---- ---- ---- 498.00 -10.20 508.20 1750 ---- ---- ---- ---- 494.50 -10.10 504.60 1755 ---- ---- ---- ---- 490.90 -10.10 501.00 1760 ---- ---- ---- ---- 487.40 -10.10 497.50 1765 ---- ---- ---- ---- 483.90 -10.00 493.90 1770 ---- ---- ---- ---- 480.40 -10.00 490.40 1775 ---- ---- ---- ---- 476.90 -10.00 486.90 1780 ---- ---- ---- ---- 473.40 -9.90 483.30 1785 ---- ---- ---- ---- 469.90 -9.90 479.80 1790 ---- ---- ---- ---- 466.40 -9.90 476.30 1795 ---- ---- ---- ---- 463.00 -9.80 472.80 1800 ---- ---- ---- ---- 459.50 -9.80 469.30 1805 ---- ---- ---- ---- 456.10 -9.70 465.80 1810 ---- ---- ---- ---- 452.60 -9.80 462.40 1815 ---- ---- ---- ---- 449.20 -9.70 458.90 1820 ---- ---- ---- ---- 445.80 -9.70 455.50 1825 ---- ---- ---- ---- 442.40 -9.60 452.00 1830 ---- ---- ---- ---- 439.00 -9.60 448.60 1835 ---- ---- ---- ---- 435.60 -9.60 445.20 1840 ---- ---- ---- ---- 432.20 -9.50 441.70 1845 ---- ---- ---- ---- 428.80 -9.50 438.30 1850 ---- ---- ---- ---- 425.50 -9.50 435.00 1855 ---- ---- ---- ---- 422.20 -9.40 431.60 1860 ---- ---- ---- ---- 418.80 -9.40 428.20 1865 ---- ---- ---- ---- 415.50 -9.40 424.90 1870 ---- ---- ---- ---- 412.20 -9.40 421.60 1875 ---- ---- ---- ---- 409.00 -9.30 418.30 1880 ---- ---- ---- ---- 405.70 -9.30 415.00 1885 ---- ---- ---- ---- 402.50 -9.20 411.70 1890 ---- ---- ---- ---- 399.30 -9.20 408.50 1895 ---- ---- ---- ---- 396.10 -9.10 405.20 1900 ---- ---- ---- ---- 392.90 -9.10 402.00 1905 ---- ---- ---- ---- 389.70 -9.10 398.80 1910 ---- ---- ---- ---- 386.60 -9.00 395.60 1915 ---- ---- ---- ---- 383.50 -9.00 392.50 1920 ---- ---- ---- ---- 380.40 -9.00 389.40 1925 ---- ---- ---- ---- 377.30 -9.00 386.30 1930 ---- ---- ---- ---- 374.30 -8.90 383.20 1935 ---- ---- ---- ---- 371.30 -8.90 380.20 1940 ---- ---- ---- ---- 368.30 -8.80 377.10 1945 ---- ---- ---- ---- 365.30 -8.80 374.10 1950 ---- ---- ---- ---- 362.40 -8.80 371.20 1955 ---- ---- ---- ---- 359.50 -8.70 368.20 1960 ---- ---- ---- ---- 356.60 -8.70 365.30 1965 ---- ---- ---- ---- 353.80 -8.70 362.50 1970 ---- ---- ---- ---- 351.00 -8.60 359.60 1975 ---- ---- ---- ---- 348.20 -8.60 356.80 1980 ---- ---- ---- ---- 345.50 -8.50 354.00 1985 ---- ---- ---- ---- 342.80 -8.50 351.30 1990 ---- ---- ---- ---- 340.10 -8.50 348.60 1995 ---- ---- ---- ---- 337.50 -8.40 345.90 2000 ---- ---- ---- ---- 334.90 -8.40 343.30 2005 ---- ---- ---- ---- 332.30 -8.40 340.70 2010 ---- ---- ---- ---- 329.80 -8.30 338.10 2015 ---- ---- ---- ---- 327.30 -8.30 335.60 2020 ---- ---- ---- ---- 324.80 -8.30 333.10 2025 ---- ---- ---- ---- 322.40 -8.30 330.70 2030 ---- ---- ---- ---- 320.10 -8.10 328.20 2035 ---- ---- ---- ---- 317.70 -8.20 325.90 2040 ---- ---- ---- ---- 315.40 -8.10 323.50 2045 ---- ---- ---- ---- 313.10 -8.10 321.20 2050 ---- ---- ---- ---- 310.90 -8.00 318.90 2055 ---- ---- ---- ---- 308.70 -8.00 316.70 2060 ---- ---- ---- ---- 306.50 -7.90 314.40 2065 ---- ---- ---- ---- 304.30 -7.90 312.20 2070 ---- ---- ---- ---- 302.20 -7.90 310.10 2075 ---- ---- ---- ---- 300.00 -7.90 307.90 2080 ---- ---- ---- ---- 297.90 -7.90 305.80 2085 ---- ---- ---- ---- 295.90 -7.80 303.70 2090 ---- ---- ---- ---- 293.80 -7.80 301.60 2095 ---- ---- ---- ---- 291.80 -7.70 299.50 2100 ---- ---- ---- ---- 289.70 -7.70 297.40 2105 ---- ---- ---- ---- 287.70 -7.70 295.40 2110 ---- ---- ---- ---- 285.70 -7.60 293.30 2115 ---- ---- ---- ---- 283.70 -7.60 291.30 2120 ---- ---- ---- ---- 281.70 -7.60 289.30 2125 ---- ---- ---- ---- 279.80 -7.50 287.30 2130 ---- ---- ---- ---- 277.80 -7.50 285.30 2135 ---- ---- ---- ---- 275.90 -7.40 283.30 2140 ---- ---- ---- ---- 274.00 -7.40 281.40 2145 ---- ---- ---- ---- 272.10 -7.40 279.50 2150 ---- ---- ---- ---- 270.30 -7.30 277.60 2155 ---- ---- ---- ---- 268.50 -7.30 275.80 2160 ---- ---- ---- ---- 266.70 -7.30 274.00 2165 ---- ---- ---- ---- 265.00 -7.20 272.20 2170 ---- ---- ---- ---- 263.30 -7.20 270.50 2175 ---- ---- ---- ---- 261.60 -7.20 268.80 2180 ---- ---- ---- ---- 260.10 -7.10 267.20 2185 ---- ---- ---- ---- 258.50 -7.10 265.60 2190 ---- ---- ---- ---- 257.00 -7.00 264.00 2195 ---- ---- ---- ---- 255.50 -7.00 262.50 2200 ---- ---- ---- ---- 254.00 -7.10 261.10 2205 ---- ---- ---- ---- 252.60 -7.00 259.60 2210 ---- ---- ---- ---- 251.30 -6.90 258.20 2215 ---- ---- ---- ---- 249.90 -6.90 256.80 2220 ---- ---- ---- ---- 248.60 -6.90 255.50 2225 ---- ---- ---- ---- 247.30 -6.90 254.20 2230 ---- ---- ---- ---- 246.10 -6.80 252.90 2235 ---- ---- ---- ---- 244.80 -6.80 251.60 2240 ---- ---- ---- ---- 243.60 -6.80 250.40 2245 ---- ---- ---- ---- 242.50 -6.70 249.20 2250 ---- ---- ---- ---- 241.30 -6.70 248.00 2255 ---- ---- ---- ---- 240.20 -6.70 246.90 2260 ---- ---- ---- ---- 239.10 -6.60 245.70 2265 ---- ---- ---- ---- 238.00 -6.60 244.60 2270 ---- ---- ---- ---- 237.00 -6.50 243.50 2275 ---- ---- ---- ---- 235.90 -6.60 242.50 2280 ---- ---- ---- ---- 234.90 -6.60 241.50 2285 ---- ---- ---- ---- 233.90 -6.50 240.40 2290 ---- ---- ---- ---- 233.00 -6.50 239.50 2295 ---- ---- ---- ---- 232.00 -6.50 238.50 2300 ---- ---- ---- ---- 231.10 -6.40 237.50 2305 ---- ---- ---- ---- 230.20 -6.40 236.60 2310 ---- ---- ---- ---- 229.30 -6.40 235.70 2315 ---- ---- ---- ---- 228.50 -6.30 234.80 2320 ---- ---- ---- ---- 227.60 -6.30 233.90 2325 ---- ---- ---- ---- 226.80 -6.30 233.10 2330 ---- ---- ---- ---- 226.00 -6.20 232.20 2335 ---- ---- ---- ---- 225.20 -6.20 231.40 2340 ---- ---- ---- ---- 224.40 -6.20 230.60 2345 ---- ---- ---- ---- 223.60 -6.20 229.80 2350 ---- ---- ---- ---- 222.90 -6.20 229.10 2355 ---- ---- ---- ---- 222.10 -6.20 228.30 2360 ---- ---- ---- ---- 221.40 -6.20 227.60 2365 ---- ---- ---- ---- 220.70 -6.10 226.80 2370 ---- ---- ---- ---- 220.00 -6.10 226.10 2375 ---- ---- ---- ---- 219.30 -6.10 225.40 2380 ---- ---- ---- ---- 218.60 -6.10 224.70 2385 ---- ---- ---- ---- 218.00 -6.00 224.00 2390 ---- ---- ---- ---- 217.30 -6.00 223.30 2395 ---- ---- ---- ---- 216.70 -6.00 222.70 2400 ---- ---- ---- ---- 216.00 -6.00 222.00 2405 ---- ---- ---- ---- 215.40 -6.00 221.40 2410 ---- ---- ---- ---- 214.80 -5.90 220.70 2415 ---- ---- ---- ---- 214.20 -5.90 220.10 2420 ---- ---- ---- ---- 213.60 -5.90 219.50 2425 ---- ---- ---- ---- 213.00 -5.90 218.90 2430 ---- ---- ---- ---- 212.40 -5.90 218.30 2440 ---- ---- ---- ---- 211.30 -5.80 217.10 2450 ---- ---- ---- ---- 210.10 -5.80 215.90 2460 ---- ---- ---- ---- 209.00 -5.80 214.80 2470 ---- ---- ---- ---- 208.00 -5.70 213.70 2475 ---- ---- ---- ---- 207.40 -5.70 213.10 2480 ---- ---- ---- ---- 206.90 -5.70 212.60 2490 ---- ---- ---- ---- 205.90 -5.60 211.50 2500 ---- ---- ---- ---- 204.90 -5.60 210.50 2510 ---- ---- ---- ---- 203.90 -5.60 209.50 2520 ---- ---- ---- ---- 203.00 -5.50 208.50 2525 ---- ---- ---- ---- 202.50 -5.50 208.00 2550 ---- ---- ---- ---- 200.30 -5.40 205.70 2575 ---- ---- ---- ---- 198.20 -5.40 203.60 2600 ---- ---- ---- ---- 196.30 -5.20 201.50 2625 ---- ---- ---- ---- 194.40 -5.20 199.60 2650 ---- ---- ---- ---- 192.70 -5.20 197.90 2675 ---- ---- ---- ---- 191.10 -5.10 196.20 2700 ---- ---- ---- ---- 189.60 -5.10 194.70 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 609.20 -10.90 620.10 1650 ---- ---- ---- ---- 590.70 -10.70 601.40 1675 ---- ---- ---- ---- 572.30 -10.50 582.80 1700 ---- ---- ---- ---- 554.10 -10.40 564.50 1725 ---- ---- ---- ---- 536.20 -10.20 546.40 1750 ---- ---- ---- ---- 518.40 -10.10 528.50 1775 ---- ---- ---- ---- 500.90 -9.90 510.80 1800 ---- ---- ---- ---- 483.50 -9.80 493.30 1820 ---- ---- ---- ---- 469.80 -9.60 479.40 1825 ---- ---- ---- ---- 466.40 -9.60 476.00 1830 ---- ---- ---- ---- 463.00 -9.60 472.60 1840 ---- ---- ---- ---- 456.20 -9.50 465.70 1850 ---- ---- ---- ---- 449.40 -9.50 458.90 1860 ---- ---- ---- ---- 442.70 -9.40 452.10 1870 ---- ---- ---- ---- 436.10 -9.30 445.40 1875 ---- ---- ---- ---- 432.80 -9.30 442.10 1880 ---- ---- ---- ---- 429.50 -9.30 438.80 1890 ---- ---- ---- ---- 423.00 -9.20 432.20 1900 ---- ---- ---- ---- 416.50 -9.10 425.60 1910 ---- ---- ---- ---- 410.10 -9.10 419.20 1915 ---- ---- ---- ---- 406.90 -9.10 416.00 1920 ---- ---- ---- ---- 403.80 -9.00 412.80 1925 ---- ---- ---- ---- 400.70 -8.90 409.60 1930 ---- ---- ---- ---- 397.50 -9.00 406.50 1935 ---- ---- ---- ---- 394.50 -8.90 403.40 1940 ---- ---- ---- ---- 391.40 -8.90 400.30 1945 ---- ---- ---- ---- 388.40 -8.80 397.20 1950 ---- ---- ---- ---- 385.40 -8.80 394.20 1955 ---- ---- ---- ---- 382.40 -8.70 391.10 1960 ---- ---- ---- ---- 379.40 -8.80 388.20 1965 ---- ---- ---- ---- 376.50 -8.70 385.20 1970 ---- ---- ---- ---- 373.60 -8.70 382.30 1975 ---- ---- ---- ---- 370.70 -8.70 379.40 1980 ---- ---- ---- ---- 367.90 -8.60 376.50 1985 ---- ---- ---- ---- 365.10 -8.50 373.60 1990 ---- ---- ---- ---- 362.30 -8.50 370.80 1995 ---- ---- ---- ---- 359.60 -8.40 368.00 2000 ---- ---- ---- ---- 356.90 -8.40 365.30 2005 ---- ---- ---- ---- 354.20 -8.40 362.60 2010 ---- ---- ---- ---- 351.50 -8.40 359.90 2015 ---- ---- ---- ---- 348.90 -8.40 357.30 2020 ---- ---- ---- ---- 346.40 -8.30 354.70 2025 ---- ---- ---- ---- 343.80 -8.30 352.10 2030 ---- ---- ---- ---- 341.40 -8.20 349.60 2035 ---- ---- ---- ---- 338.90 -8.20 347.10 2040 ---- ---- ---- ---- 336.50 -8.20 344.70 2045 ---- ---- ---- ---- 334.10 -8.20 342.30 2050 ---- ---- ---- ---- 331.80 -8.10 339.90 2055 ---- ---- ---- ---- 329.50 -8.00 337.50 2060 ---- ---- ---- ---- 327.20 -8.00 335.20 2065 ---- ---- ---- ---- 325.00 -8.00 333.00 2070 ---- ---- ---- ---- 322.80 -7.90 330.70 2075 ---- ---- ---- ---- 320.60 -7.90 328.50 2080 ---- ---- ---- ---- 318.40 -7.90 326.30 2085 ---- ---- ---- ---- 316.30 -7.90 324.20 2090 ---- ---- ---- ---- 314.20 -7.80 322.00 2095 ---- ---- ---- ---- 312.10 -7.80 319.90 2100 ---- ---- ---- ---- 310.00 -7.80 317.80 2105 ---- ---- ---- ---- 308.00 -7.70 315.70 2110 ---- ---- ---- ---- 306.00 -7.70 313.70 2115 ---- ---- ---- ---- 304.00 -7.60 311.60 2120 ---- ---- ---- ---- 302.00 -7.60 309.60 2125 ---- ---- ---- ---- 300.00 -7.60 307.60 2130 ---- ---- ---- ---- 298.00 -7.60 305.60 2135 ---- ---- ---- ---- 296.00 -7.60 303.60 2140 ---- ---- ---- ---- 294.10 -7.50 301.60 2145 ---- ---- ---- ---- 292.20 -7.40 299.60 2150 ---- ---- ---- ---- 290.20 -7.50 297.70 2155 ---- ---- ---- ---- 288.40 -7.30 295.70 2160 ---- ---- ---- ---- 286.50 -7.30 293.80 2165 ---- ---- ---- ---- 284.60 -7.40 292.00 2170 ---- ---- ---- ---- 282.80 -7.30 290.10 2175 ---- ---- ---- ---- 281.10 -7.20 288.30 2180 ---- ---- ---- ---- 279.30 -7.30 286.60 2185 ---- ---- ---- ---- 277.60 -7.20 284.80 2190 ---- ---- ---- ---- 276.00 -7.20 283.20 2195 ---- ---- ---- ---- 274.40 -7.10 281.50 2200 ---- ---- ---- ---- 272.80 -7.10 279.90 2205 ---- ---- ---- ---- 271.30 -7.10 278.40 2210 ---- ---- ---- ---- 269.80 -7.10 276.90 2215 ---- ---- ---- ---- 268.40 -7.00 275.40 2220 ---- ---- ---- ---- 267.00 -6.90 273.90 2225 ---- ---- ---- ---- 265.60 -6.90 272.50 2230 ---- ---- ---- ---- 264.30 -6.90 271.20 2235 ---- ---- ---- ---- 262.90 -6.90 269.80 2240 ---- ---- ---- ---- 261.70 -6.80 268.50 2245 ---- ---- ---- ---- 260.40 -6.90 267.30 2250 ---- ---- ---- ---- 259.20 -6.80 266.00 2255 ---- ---- ---- ---- 258.00 -6.80 264.80 2260 ---- ---- ---- ---- 256.90 -6.70 263.60 2265 ---- ---- ---- ---- 255.70 -6.80 262.50 2270 ---- ---- ---- ---- 254.60 -6.70 261.30 2275 ---- ---- ---- ---- 253.50 -6.70 260.20 2280 ---- ---- ---- ---- 252.50 -6.60 259.10 2285 ---- ---- ---- ---- 251.40 -6.70 258.10 2290 ---- ---- ---- ---- 250.40 -6.60 257.00 2295 ---- ---- ---- ---- 249.40 -6.60 256.00 2300 ---- ---- ---- ---- 248.50 -6.50 255.00 2305 ---- ---- ---- ---- 247.50 -6.60 254.10 2310 ---- ---- ---- ---- 246.60 -6.50 253.10 2315 ---- ---- ---- ---- 245.70 -6.50 252.20 2320 ---- ---- ---- ---- 244.80 -6.50 251.30 2325 ---- ---- ---- ---- 244.00 -6.40 250.40 2330 ---- ---- ---- ---- 243.10 -6.40 249.50 2335 ---- ---- ---- ---- 242.30 -6.40 248.70 2340 ---- ---- ---- ---- 241.50 -6.40 247.90 2345 ---- ---- ---- ---- 240.70 -6.30 247.00 2350 ---- ---- ---- ---- 239.90 -6.40 246.30 2355 ---- ---- ---- ---- 239.20 -6.30 245.50 2360 ---- ---- ---- ---- 238.50 -6.20 244.70 2365 ---- ---- ---- ---- 237.70 -6.30 244.00 2370 ---- ---- ---- ---- 237.00 -6.20 243.20 2375 ---- ---- ---- ---- 236.30 -6.20 242.50 2380 ---- ---- ---- ---- 235.60 -6.20 241.80 2385 ---- ---- ---- ---- 235.00 -6.10 241.10 2390 ---- ---- ---- ---- 234.30 -6.20 240.50 2395 ---- ---- ---- ---- 233.70 -6.10 239.80 2400 ---- ---- ---- ---- 233.00 -6.10 239.10 2405 ---- ---- ---- ---- 232.40 -6.10 238.50 2410 ---- ---- ---- ---- 231.80 -6.10 237.90 2415 ---- ---- ---- ---- 231.20 -6.00 237.20 2420 ---- ---- ---- ---- 230.60 -6.00 236.60 2425 ---- ---- ---- ---- 230.00 -6.00 236.00 2430 ---- ---- ---- ---- 229.40 -6.00 235.40 2435 ---- ---- ---- ---- 228.90 -5.90 234.80 2440 ---- ---- ---- ---- 228.30 -6.00 234.30 2450 ---- ---- ---- ---- 227.20 -5.90 233.10 2460 ---- ---- ---- ---- 226.10 -5.90 232.00 2470 ---- ---- ---- ---- 225.10 -5.80 230.90 2475 ---- ---- ---- ---- 224.60 -5.80 230.40 2480 ---- ---- ---- ---- 224.10 -5.80 229.90 2490 ---- ---- ---- ---- 223.10 -5.70 228.80 2500 ---- ---- ---- ---- 222.10 -5.70 227.80 2510 ---- ---- ---- ---- 221.10 -5.70 226.80 2520 ---- ---- ---- ---- 220.20 -5.70 225.90 2525 ---- ---- ---- ---- 219.80 -5.60 225.40 2530 ---- ---- ---- ---- 219.30 -5.70 225.00 2540 ---- ---- ---- ---- 218.50 -5.60 224.10 2550 ---- ---- ---- ---- 217.60 -5.60 223.20 2575 ---- ---- ---- ---- 215.60 -5.50 221.10 2600 ---- ---- ---- ---- 213.70 -5.40 219.10 2625 ---- ---- ---- ---- 211.90 -5.40 217.30 2650 ---- ---- ---- ---- 210.30 -5.30 215.60 2675 ---- ---- ---- ---- 208.80 -5.20 214.00 2700 ---- ---- ---- ---- 207.30 -5.20 212.50 2725 ---- ---- ---- ---- 206.00 -5.10 211.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23230 29173 519975 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .00 -.10 .10 17 1025 ---- ---- ---- ---- .00 -.10 .10 1050 ---- ---- ---- ---- .00 -.10 .10 1075 ---- ---- ---- ---- .00 -.10 .10 26 1100 ---- ---- ---- ---- .00 -.10 .10 10 1125 ---- ---- ---- ---- .00 -.10 .10 21 1150 ---- ---- ---- ---- .00 -.10 .10 55 1175 ---- ---- ---- ---- .00 -.10 .10 277 1200 ---- ---- ---- ---- .00 -.10 .10 7730 1225 ---- ---- ---- ---- .00 -.10 .10 95 1250 ---- ---- ---- ---- .00 -.10 .10 504 1275 ---- ---- ---- ---- .00 -.10 .10 130 1300 ---- ---- ---- ---- .00 -.10 .10 2173 1325 ---- ---- ---- ---- .00 -.10 .10 336 1350 ---- ---- ---- ---- .00 -.10 .10 109 1360 ---- ---- ---- ---- .00 -.10 .10 1 1370 ---- ---- ---- ---- .00 -.10 .10 91 1375 ---- ---- ---- ---- .00 -.10 .10 46 1380 ---- ---- ---- ---- .00 -.10 .10 110 1390 ---- ---- ---- ---- .00 -.10 .10 65 1400 ---- ---- ---- ---- .00 -.10 .10 1170 1410 ---- ---- ---- ---- .00 -.10 .10 132 1420 ---- ---- ---- ---- .00 -.10 .10 40 1425 ---- ---- ---- ---- .00 -.10 .10 81 1430 ---- ---- ---- ---- .00 -.10 .10 49 1440 ---- ---- ---- ---- .00 -.10 .10 154 1450 ---- ---- ---- ---- .00 -.10 .10 427 1460 ---- ---- ---- ---- .00 -.10 .10 581 1465 ---- ---- ---- ---- .00 -.10 .10 86 1470 ---- ---- ---- ---- .00 -.10 .10 179 1475 ---- ---- ---- ---- .00 -.10 .10 52 1480 ---- ---- ---- ---- .00 -.10 .10 165 1485 ---- ---- ---- ---- .00 -.10 .10 68 1490 ---- ---- ---- ---- .00 -.10 .10 37 1495 ---- ---- ---- ---- .00 -.10 .10 30 1500 ---- ---- ---- ---- .00 -.10 .10 1727 1505 ---- ---- ---- ---- .00 -.10 .10 52 1510 ---- ---- ---- ---- .00 -.10 .10 114 1515 ---- ---- ---- ---- .00 -.10 .10 207 1520 ---- ---- ---- ---- .00 -.10 .10 116 1525 ---- ---- ---- ---- .00 -.10 .10 451 1530 ---- ---- ---- ---- .00 -.10 .10 19 1535 ---- ---- ---- ---- .00 -.10 .10 64 1540 ---- ---- ---- ---- .00 -.10 .10 33 1545 ---- ---- ---- ---- .00 -.10 .10 24 1550 ---- ---- ---- ---- .00 -.10 .10 215 1555 ---- ---- ---- ---- .00 -.10 .10 37 1560 ---- ---- ---- ---- .00 -.10 .10 286 1565 ---- ---- ---- ---- .00 -.10 .10 73 1570 ---- ---- ---- ---- .00 -.10 .10 450 1575 ---- ---- ---- ---- .00 -.10 .10 660 1580 ---- ---- ---- ---- .00 -.10 .10 225 1585 ---- ---- ---- ---- .00 -.10 .10 63 1590 ---- ---- ---- ---- .00 -.10 .10 177 1595 ---- ---- ---- ---- .00 -.10 .10 162 1600 ---- ---- ---- ---- .00 -.10 .10 1 6285 1605 ---- ---- ---- ---- .00 -.10 .10 96 1610 ---- ---- ---- ---- .00 -.10 .10 45 1615 ---- ---- ---- ---- .00 -.10 .10 105 1620 ---- ---- ---- ---- .00 -.10 .10 375 1625 ---- ---- ---- ---- .00 -.10 .10 262 1630 ---- ---- ---- ---- .00 -.10 .10 582 1635 ---- ---- ---- ---- .00 -.10 .10 342 1640 ---- ---- ---- ---- .00 -.10 .10 574 1645 ---- ---- ---- ---- .00 -.10 .10 151 1650 ---- ---- ---- ---- .00 -.10 .10 3645 1655 ---- ---- ---- ---- .00 -.10 .10 112 1660 ---- ---- ---- ---- .00 -.10 .10 49 1665 ---- ---- ---- ---- .00 -.10 .10 158 1670 ---- ---- ---- ---- .00 -.10 .10 132 1675 ---- ---- ---- ---- .00 -.10 .10 618 1680 ---- ---- ---- ---- .00 -.10 .10 1076 1685 ---- ---- ---- ---- .00 -.10 .10 154 1690 ---- ---- ---- ---- .00 -.10 .10 1035 1695 ---- ---- ---- ---- .00 -.10 .10 120 1700 ---- ---- ---- ---- .00 -.10 .10 1 3296 1705 ---- ---- ---- ---- .00 -.10 .10 120 1710 ---- ---- ---- ---- .00 -.10 .10 247 1715 ---- ---- ---- ---- .00 -.10 2 .10 111 1720 ---- ---- ---- ---- .00 -.10 .10 336 1725 ---- ---- ---- ---- .00 -.10 .10 4786 1730 ---- ---- ---- ---- .00 -.10 .10 92 1735 ---- ---- ---- ---- .00 -.10 .10 85 1740 ---- ---- ---- ---- .00 -.10 .10 312 1745 ---- ---- ---- ---- .00 -.10 .10 453 1750 .10 .10 .10 .10 .00 -.10 2 .10 14 1957 1755 ---- ---- ---- ---- .00 -.10 .10 8 248 1760 ---- ---- ---- ---- .00 -.10 .10 413 1765 ---- ---- ---- ---- .00 -.10 .10 91 1770 ---- ---- ---- ---- .00 -.10 .10 4 450 1775 ---- ---- ---- ---- .00 -.10 1 .10 69 2305 1780 ---- ---- ---- ---- .00 -.10 .10 28 332 1785 .10 .10 .10 .10 .00 -.10 229 .10 18 314 1790 .10 .10 .10 .10 .00 -.20 338 .20 31 226 1795 .20 .20 .10 .10 .00 -.20 21 .20 8 177 1800 .30 .30 .10 .10 .00 -.30 399 .30 1530 5162 1805 .20 .50B .10A .30B .00 -.40 24 .40 46 353 1810 .30 .70B .10 .10 .00 -.50 342 .50 201 1818 1815 1.20 1.20 .10 .10 .00 -.70 291 .70 482 1362 1820 1.40 1.90B .10 .10 .00 -1.00 544 1.00 793 670 1825 3.00 3.80B .10 .10 .00 -1.50 719 1.50 1056 862 1830 3.80 6.60B 1.00 1.60A 3.20 +.90 740 2.30 209 419 1835 7.10 10.50B 2.30A 7.50 8.20 +4.60 307 3.60 882 475 1840 9.20 15.00 4.80A 12.30B 13.20 +7.70 160 5.50 668 820 1845 10.00 19.10B 7.60A 18.00B 18.20 +10.10 20 8.10 202 534 1850 17.40 24.80B 11.20A 20.10A 23.20 +11.90 88 11.30 862 3792 1855 18.80 29.10B 15.50A 29.00B 28.20 +13.00 3 15.20 27 614 1860 25.00 34.00B 25.00 33.30B 33.20 +13.70 9 19.50 33 813 1865 30.00 39.10B 25.20A 25.20A 38.20 +14.10 40 24.10 1 381 1870 38.30 43.90B 36.00 43.30B 43.20 +14.30 6 28.90 8 1222 1875 38.50 49.80B 35.10A 37.60A 48.20 +14.40 34 33.80 3 2960 1880 45.00 53.90B 40.00A 52.20B 53.20 +14.50 79 38.70 58 788 1885 ---- 58.90B ---- 58.90B 58.20 +14.50 3 43.70 75 1369 1890 56.90 63.90B 56.90 54.00A 63.20 +14.60 2 48.60 756 1895 59.50 68.90B 59.50 59.20A 68.20 +14.60 1 53.60 2 323 1900 63.80 73.90B 63.80 73.30B 73.20 +14.60 1 58.60 4 3598 1905 68.70 78.90B 68.70 78.30B 78.20 +14.60 1 63.60 372 1910 77.00 83.90B 70.00A 74.00A 83.20 +14.60 2 68.60 1076 1915 ---- 88.90B ---- 88.80B 88.20 +14.60 73.60 184 1920 89.00 93.90B 89.00 93.30B 93.20 +14.60 4 78.60 4 736 1925 ---- 98.90B ---- 98.80B 98.20 +14.60 1 83.60 1399 1930 ---- 103.90B ---- 103.80B 103.20 +14.60 88.60 1 236 1935 ---- 108.90B ---- 108.80B 108.20 +14.60 93.60 200 1940 ---- 113.90B ---- 113.80B 113.20 +14.60 98.60 339 1945 ---- 118.90B ---- 118.80B 118.20 +14.60 103.60 362 1950 ---- 123.90B ---- 123.80B 123.20 +14.60 108.60 500 1955 ---- 128.90B ---- 128.80B 128.20 +14.60 113.60 69 1960 ---- 133.90B ---- 133.80B 133.20 +14.60 118.60 376 1965 ---- 138.90B ---- 138.80B 138.20 +14.60 123.60 86 1970 ---- 143.90B ---- 143.80B 143.20 +14.60 128.60 95 1975 ---- 148.90B ---- 148.80B 148.20 +14.60 133.60 165 1980 ---- 153.90B ---- 153.80B 153.20 +14.60 138.60 21 1985 ---- 158.90B ---- 158.80B 158.20 +14.60 143.60 15 1990 ---- 163.90B ---- 163.80B 163.20 +14.60 148.60 10 1995 ---- 168.90B ---- 168.80B 168.20 +14.60 153.60 3 2000 ---- 173.90B ---- 173.90B 173.20 +14.60 158.60 33 2005 ---- 178.90B ---- 178.80B 178.20 +14.60 163.60 2010 ---- 183.90B ---- 183.80B 183.20 +14.60 168.60 1 2015 ---- 188.90B ---- 188.80B 188.20 +14.60 173.60 2020 ---- 193.90B ---- 193.80B 193.20 +14.60 178.60 2 2025 ---- 198.90B ---- 198.80B 198.20 +14.60 183.60 1 2030 ---- 203.90B ---- 203.80B 203.20 +14.60 188.60 2035 ---- 208.90B ---- 208.80B 208.20 +14.60 193.60 2040 ---- 213.90B ---- 213.80B 213.20 +14.60 198.60 2045 ---- 218.90B ---- 218.80B 218.20 +14.60 203.60 2050 ---- 223.90B ---- 223.80B 223.20 +14.60 208.60 1 2055 ---- 228.90B ---- 228.80B 228.20 +14.60 213.60 2060 ---- 233.90B ---- 233.90B 233.20 +14.60 218.60 2065 ---- 238.90B ---- 238.90B 238.20 +14.60 223.60 2070 ---- 243.90B ---- 243.90B 243.20 +14.60 228.60 2075 ---- 248.90B ---- 248.90B 248.20 +14.60 233.60 2080 ---- 253.90B ---- 253.80B 253.20 +14.60 238.60 2085 ---- 258.90B ---- 258.80B 258.20 +14.60 243.60 2090 ---- 263.90B ---- 263.90B 263.20 +14.60 248.60 2095 ---- 268.90B ---- 268.90B 268.20 +14.60 253.60 2100 ---- 273.90B ---- 273.90B 273.20 +14.60 258.60 2105 ---- 278.90B ---- 278.90B 278.20 +14.60 263.60 2110 ---- 283.90B ---- 283.90B 283.20 +14.60 268.60 2115 ---- 288.90B ---- 288.90B 288.20 +14.60 273.60 2120 ---- 293.90B ---- 293.90B 293.20 +14.60 278.60 2125 ---- 298.90B ---- 298.90B 298.20 +14.60 283.60 2130 ---- 303.90B ---- 303.80B 303.20 +14.60 288.60 2135 ---- 308.90B ---- 308.90B 308.20 +14.60 293.60 2140 ---- 313.90B ---- 313.80B 313.20 +14.60 298.60 2145 ---- 318.90B ---- 318.80B 318.20 +14.60 303.60 2150 ---- 323.90B ---- 323.80B 323.20 +14.60 308.60 2155 ---- 328.90B ---- 328.90B 328.20 +14.60 313.60 2160 ---- 333.90B ---- 333.90B 333.20 +14.60 318.60 2165 ---- 338.90B ---- 338.90B 338.20 +14.60 323.60 2170 ---- 343.90B ---- 343.80B 343.20 +14.60 328.60 2175 ---- 348.90B ---- 348.80B 348.20 +14.60 333.60 2180 ---- 353.90B ---- 353.90B 353.20 +14.60 338.60 2185 ---- 358.90B ---- 358.90B 358.20 +14.60 343.60 2190 ---- 363.90B ---- 363.80B 363.20 +14.60 348.60 2195 ---- 368.90B ---- 368.90B 368.20 +14.60 353.60 2200 ---- 373.90B ---- 373.90B 373.20 +14.60 358.60 2205 ---- 378.90B ---- 378.90B 378.20 +14.60 363.60 2210 ---- 383.90B ---- 383.90B 383.20 +14.60 368.60 2215 ---- 388.90B ---- 388.90B 388.20 +14.60 373.60 2220 ---- 393.90B ---- 393.90B 393.20 +14.60 378.60 2225 ---- 399.40B ---- 398.90B 398.20 +14.60 383.60 2230 ---- 403.90B ---- 403.90B 403.20 +14.60 388.60 2235 ---- 408.90B ---- 408.90B 408.20 +14.60 393.60 2240 ---- 413.90B ---- 413.90B 413.20 +14.60 398.60 2245 ---- 418.90B ---- 418.90B 418.20 +14.60 403.60 2250 ---- 423.90B ---- 423.80B 423.20 +14.60 408.60 2255 ---- 428.90B ---- 428.90B 428.20 +14.60 413.60 2260 ---- 433.90B ---- 433.80B 433.20 +14.60 418.60 2265 ---- 438.90B ---- 438.90B 438.20 +14.60 423.60 2270 ---- 443.90B ---- 443.90B 443.20 +14.60 428.60 2275 ---- 448.90B ---- 448.80B 448.20 +14.60 433.60 2280 ---- 453.90B ---- 453.90B 453.20 +14.60 438.60 2290 ---- 463.90B ---- 463.90B 463.20 +14.60 448.60 2300 ---- 473.90B ---- 473.90B 473.20 +14.60 458.60 2305 ---- 478.90B ---- 478.90B 478.20 +14.60 463.60 2310 ---- 483.90B ---- 483.90B 483.20 +14.60 468.60 2320 ---- 493.90B ---- 493.90B 493.20 +14.60 478.60 2325 ---- 498.90B ---- 498.90B 498.20 +14.60 483.60 2330 ---- 503.90B ---- 503.90B 503.20 +14.60 488.60 2340 ---- 513.90B ---- 513.90B 513.20 +14.60 498.60 2350 ---- 523.90B ---- 523.90B 523.20 +14.60 508.60 2360 ---- 533.90B ---- 533.90B 533.20 +14.60 518.60 2370 ---- 543.90B ---- 543.90B 543.20 +14.60 528.60 2375 ---- 548.90B ---- 548.80B 548.20 +14.60 533.60 2400 ---- 573.90B ---- 573.80B 573.20 +14.60 558.60 2425 ---- 598.90B ---- 598.90B 598.20 +14.60 583.60 2450 ---- 623.90B ---- 623.90B 623.20 +14.60 608.60 2475 ---- 648.90B ---- 648.90B 648.20 +14.60 633.60 2500 ---- 673.90B ---- 673.90B 673.20 +14.60 658.60 2525 ---- 698.90B ---- 698.90B 698.20 +14.60 683.60 2550 ---- 723.90B ---- 723.90B 723.20 +14.60 708.60 2600 ---- 773.90B ---- 773.90B 773.20 +14.60 758.60 2650 ---- 823.90B ---- 823.90B 823.20 +14.60 808.60 2700 ---- 873.90B ---- 873.90B 873.20 +14.60 858.60 2750 ---- 923.90B ---- 923.90B 923.20 +14.60 908.60 2800 ---- 973.90B ---- 973.90B 973.20 +14.60 958.60 2850 ---- 1023.90B ---- 1023.90B 1023.20 +14.60 1008.60 2900 ---- 1073.90B ---- 1073.90B 1073.20 +14.60 1058.60 2950 ---- 1123.90B ---- 1123.90B 1123.20 +14.60 1108.60 3000 ---- 1173.90B ---- 1173.90B 1173.20 +14.60 1158.60 3100 ---- ---- ---- 1259.90A 1273.20 ---- ---- 3600 ---- 1773.90B ---- 1773.90B 1773.20 +14.60 1758.60 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 .10 .10 .10 .10 UNCH 9 .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 .10 145 1465 ---- ---- ---- ---- .10 UNCH .10 5 1470 ---- ---- ---- ---- .10 UNCH .10 10 119 1475 .10 .10 .10 .10 .10 UNCH 25 .10 25 616 1480 ---- ---- ---- ---- .10 UNCH .10 115 1485 ---- ---- ---- ---- .10 UNCH .10 33 1490 .10 .10 .10 .10 .10 UNCH 13 .10 97 1495 ---- ---- ---- ---- .10 UNCH .10 1 1 1500 .10 .20 .10 .20 .10 UNCH 55 .10 2 1683 1505 .10 .10 .10 .10 .10 UNCH 1 .10 2 43 1510 ---- ---- ---- ---- .10 UNCH .10 18 1515 ---- ---- ---- ---- .10 -.10 .20 145 1520 ---- ---- ---- ---- .10 -.10 .20 72 1525 ---- ---- ---- ---- .10 -.10 .20 151 1530 ---- ---- ---- ---- .10 -.10 .20 42 1535 ---- ---- ---- ---- .20 UNCH .20 137 1540 .20 .20 .20 .20 .20 UNCH 5 .20 101 1545 .20 .20 .20 .20 .20 UNCH 7 .20 17 1550 .20 .20 .20 .20 .20 UNCH 3 .20 1 624 1555 ---- ---- ---- ---- .20 UNCH .20 115 1560 ---- ---- ---- ---- .20 UNCH .20 104 1565 ---- ---- ---- ---- .20 UNCH .20 58 1570 ---- ---- ---- ---- .20 UNCH .20 2 62 1575 ---- ---- ---- ---- .20 UNCH .20 434 1580 ---- ---- ---- ---- .20 UNCH .20 125 1585 ---- ---- ---- ---- .30 +.10 .20 46 1590 ---- ---- ---- ---- .30 UNCH .30 369 1595 ---- ---- ---- ---- .30 UNCH .30 46 1600 .40 .40 .40 .40 .30 UNCH 26 .30 4 1441 1605 ---- .40B ---- .40B .40 +.10 .30 3 27 1610 ---- .40B ---- .40B .40 +.10 .30 1 130 1615 ---- .40B ---- .40B .40 +.10 .30 12 1620 ---- .50B ---- .50B .50 +.10 1 .40 5 111 1625 ---- .50B ---- .50B .50 +.10 .40 5 515 1630 ---- ---- ---- ---- .60 +.10 .50 155 1635 ---- .60B ---- .60B .60 +.10 .50 2 21 1640 ---- .70B ---- .70B .70 +.10 .60 69 1645 ---- .70B ---- .70B .70 +.10 .60 53 1650 ---- .80B ---- .80B .80 +.10 1 .70 2 1505 1655 ---- .90B ---- .90B .80 +.10 .70 27 1660 .90 1.00 .90 .90A .90 +.10 18 .80 585 1665 ---- 1.10B ---- 1.10B 1.00 +.10 .90 1 43 1670 1.00 1.20B 1.00 1.00 1.10 +.10 2 1.00 2 98 1675 1.50 1.50 1.20 1.20 1.20 +.10 15 1.10 29 574 1680 1.30 1.50B 1.20 1.50B 1.40 +.20 2 1.20 119 1685 1.60 1.60 1.40 1.40 1.50 +.20 2 1.30 5 128 1690 1.60 1.80B 1.60 1.80B 1.70 +.20 3 1.50 119 1695 ---- 2.10B ---- 2.10B 1.90 +.30 1.60 121 1700 2.10 2.40 1.80 2.00B 2.10 +.30 2283 1.80 337 2337 1705 ---- 2.60B ---- 2.60B 2.30 +.30 2.00 232 1710 2.50 2.90B 2.50 2.40A 2.60 +.40 4 2.20 13 1064 1715 2.90 3.20B 2.90 3.20B 2.90 +.50 3 2.40 303 1720 3.20 3.60B 3.00 3.00 3.20 +.50 13 2.70 545 569 1725 3.20 4.00B 3.10A 3.40A 3.60 +.60 45 3.00 103 728 1730 3.80 4.50B 3.40A 3.80A 4.00 +.70 78 3.30 530 1735 3.90 5.00B 3.90 4.20A 4.50 +.80 54 3.70 125 153 1740 5.20 5.60B 4.50 4.70 5.10 +.90 91 4.20 114 314 1745 5.50 6.30B 5.00 5.20A 5.70 +1.10 152 4.60 85 1750 6.10 7.20 5.20 5.90 6.40 +1.20 4318 5.20 353 5996 1755 6.70 7.80B 6.20 6.50A 7.10 +1.30 72 5.80 10 544 1760 7.90 8.80B 7.40 7.50 8.00 +1.50 18 6.50 1085 1655 1765 8.10 9.80 7.20A 8.20A 8.90 +1.60 66 7.30 15 98 1770 9.40 10.80B 9.40 9.10A 10.00 +1.90 8 8.10 28 325 1775 10.40 12.00B 9.00A 10.30 11.10 +2.10 845 9.00 27 1556 1780 12.10 13.30B 9.90A 12.20B 12.40 +2.40 406 10.00 148 419 1785 12.10 14.70B 11.00A 12.60A 13.70 +2.60 106 11.10 21 274 1790 13.60 16.30B 12.20A 12.20A 15.20 +3.00 23 12.20 137 401 1795 14.70 17.90B 14.70 14.30A 16.80 +3.30 24 13.50 296 265 1800 17.10 19.70B 16.00 17.40B 18.50 +3.60 2238 14.90 1536 5780 1805 20.40 21.50B 20.40 21.50B 20.30 +3.90 11 16.40 16 319 1810 21.00 23.60B 18.20A 20.60A 22.30 +4.30 50 18.00 96 362 1815 21.70 25.70B 21.70 22.60A 24.40 +4.60 21 19.80 59 361 1820 22.20 28.00B 21.70A 26.60B 26.70 +5.00 399 21.70 21 759 1825 29.30 30.50B 28.60 29.30B 29.10 +5.40 98 23.70 213 767 1830 29.70 33.10B 25.90A 29.70A 31.60 +5.70 216 25.90 16 599 1835 31.90 35.80B 28.20A 34.80B 34.30 +6.10 34 28.20 96 528 1840 34.90 38.60B 33.00 34.70A 37.10 +6.50 60 30.60 54 633 1845 ---- 41.60B ---- 41.60B 40.00 +6.80 33.20 32 188 1850 40.20 44.70B 40.20 40.50A 43.10 +7.20 96 35.90 357 3332 1855 ---- 48.00B ---- 48.00B 46.30 +7.60 2 38.70 3 435 1860 ---- 51.30B ---- 51.30B 49.60 +7.90 41.70 8 1289 1865 49.80 54.80B 45.10A 53.40B 53.10 +8.30 6 44.80 4 126 1870 ---- 58.40B ---- 58.40B 56.70 +8.70 48.00 815 1875 56.60 62.20B 56.10 62.20B 60.40 +9.10 4 51.30 1 576 1880 60.30 66.00B 55.50A 60.80A 64.20 +9.40 28 54.80 3 637 1885 62.10 69.90B 59.10A 69.90B 68.10 +9.70 5 58.40 724 1890 ---- 74.00B ---- 74.00B 72.00 +9.90 62.10 519 1895 ---- 78.10B ---- 78.10B 76.10 +10.30 65.80 85 1900 ---- 82.20B ---- 82.20B 80.30 +10.60 1 69.70 1 1849 1905 ---- 86.50B ---- 86.50B 84.50 +10.80 73.70 126 1910 ---- 90.80B ---- 90.80B 88.90 +11.20 77.70 4 156 1915 ---- 95.20B ---- 95.20B 93.30 +11.50 81.80 77 1920 96.20 99.60B 96.20 98.20B 97.70 +11.70 1 86.00 89 1925 ---- 104.10B ---- 104.10B 102.20 +11.90 90.30 680 1930 ---- 108.70B ---- 108.70B 106.80 +12.20 94.60 354 1935 109.50 113.20B 109.50 112.30B 111.40 +12.40 1 99.00 126 1940 ---- 116.50B ---- 116.50B 116.00 +12.60 103.40 975 1945 ---- 121.50B ---- 121.20B 120.70 +12.80 107.90 89 1950 127.20 127.20 125.50 116.10A 125.40 +12.90 2 112.50 703 1955 ---- 130.90B ---- 130.60B 130.20 +13.20 117.00 18 1960 ---- 135.60B ---- 135.30B 135.00 +13.30 121.70 365 1965 ---- 140.40B ---- 140.10B 139.80 +13.50 126.30 8 233 1970 ---- 145.10B ---- 145.00B 144.60 +13.60 131.00 30 1975 ---- 151.10B ---- 151.10B 149.40 +13.70 135.70 38 1980 ---- 154.90B ---- 154.40B 154.30 +13.80 140.50 24 1985 ---- 159.70B ---- 159.40B 159.10 +13.80 145.30 6 1990 ---- 164.60B ---- 164.30B 164.00 +13.90 150.10 13 1995 ---- 169.20B ---- 168.90B 168.90 +14.00 154.90 49 2000 ---- 175.50B ---- 175.50B 173.80 +14.00 159.80 85 2005 ---- 179.10B ---- 179.10B 178.70 +14.10 164.60 13 2010 ---- 183.90B ---- 183.60B 183.60 +14.10 169.50 26 2015 ---- 189.10B ---- 189.00B 188.50 +14.10 174.40 18 2020 ---- 193.80B ---- 193.80B 193.50 +14.20 179.30 42 2025 ---- 200.10B ---- 200.10B 198.40 +14.20 184.20 244 2030 ---- 203.70B ---- 203.30B 203.40 +14.30 189.10 1 17 2035 ---- 208.90B ---- 208.70B 208.30 +14.30 194.00 9 2040 ---- 213.50B ---- 213.20B 213.30 +14.40 198.90 13 2045 ---- 218.80B ---- 218.50B 218.30 +14.40 203.90 32 2050 ---- 224.90B ---- 224.90B 223.30 +14.50 208.80 3 13 2055 ---- 228.70B ---- 228.00B 228.30 +14.50 213.80 18 2060 ---- 233.50B ---- 233.20B 233.20 +14.50 218.70 3 21 2065 ---- 238.60B ---- 238.30B 238.20 +14.50 223.70 12 2070 ---- 243.60B ---- 243.20B 243.20 +14.60 228.60 3 14 2075 ---- 249.80B ---- 249.80B 248.20 +14.60 233.60 5 2080 ---- 253.20B ---- 252.90B 253.20 +14.60 238.60 2 6 2085 ---- 258.50B ---- 258.10B 258.20 +14.60 243.60 5 2090 ---- 263.30B ---- 263.30B 263.20 +14.70 248.50 9 2095 ---- 268.30B ---- 268.10B 268.20 +14.70 253.50 10 2100 ---- 273.70B ---- 273.30B 273.20 +14.70 258.50 19 2105 ---- 278.50B ---- 278.10B 278.20 +14.70 263.50 15 2110 ---- 283.50B ---- 283.10B 283.20 +14.70 268.50 6 2115 ---- 288.20B ---- 287.90B 288.20 +14.70 273.50 5 2120 ---- 293.50B ---- 293.20B 293.20 +14.70 278.50 6 2125 ---- 298.20B ---- 297.50B 298.20 +14.70 283.50 2130 ---- 303.40B ---- 303.10B 303.20 +14.70 288.50 2135 ---- 308.20B ---- 307.90B 308.20 +14.70 293.50 2140 ---- 313.40B ---- 313.00B 313.20 +14.70 298.50 2145 ---- 318.30B ---- 318.00B 318.20 +14.70 303.50 2150 ---- 323.70B ---- 323.30B 323.20 +14.70 308.50 24 2155 ---- 328.30B ---- 328.00B 328.20 +14.70 313.50 2160 ---- 333.40B ---- 333.00B 333.20 +14.70 318.50 2165 ---- 338.20B ---- 338.20B 338.20 +14.70 323.50 2170 ---- 343.40B ---- 343.00B 343.20 +14.70 328.50 2175 ---- 348.20B ---- 347.80B 348.20 +14.70 333.50 2180 ---- 353.20B ---- 352.90B 353.20 +14.70 338.50 2185 ---- 358.20B ---- 357.90B 358.20 +14.70 343.50 2190 ---- 363.40B ---- 363.10B 363.20 +14.70 348.50 2195 ---- 368.20B ---- 367.90B 368.20 +14.70 353.50 2200 ---- 373.70B ---- 373.30B 373.20 +14.70 358.50 83 2205 ---- 378.20B ---- 377.90B 378.20 +14.70 363.50 2210 ---- 383.20B ---- 383.20B 383.20 +14.70 368.50 2215 ---- 388.20B ---- 388.20B 388.20 +14.70 373.50 2220 ---- 393.20B ---- 393.20B 393.20 +14.70 378.50 2225 ---- 398.20B ---- 398.20B 398.20 +14.70 383.50 2230 ---- 403.20B ---- 403.20B 403.20 +14.70 388.50 2235 ---- 408.20B ---- 408.20B 408.20 +14.70 393.50 2240 ---- 413.20B ---- 413.20B 413.20 +14.70 398.50 93 2245 ---- 418.30B ---- 418.00B 418.20 +14.70 403.50 2250 ---- 423.60B ---- 423.20B 423.20 +14.70 408.50 2255 ---- 428.20B ---- 427.90B 428.20 +14.70 413.50 2260 ---- 433.20B ---- 432.90B 433.20 +14.70 418.50 2265 ---- 438.30B ---- 438.00B 438.20 +14.70 423.50 2270 ---- 443.30B ---- 443.30B 443.20 +14.70 428.50 2275 ---- 448.40B ---- 448.00B 448.20 +14.70 433.50 2280 ---- 453.10B ---- 453.10B 453.20 +14.70 438.50 2285 ---- 458.10B ---- 458.10B 458.20 +14.70 443.50 2290 ---- 463.30B ---- 463.30B 463.20 +14.70 448.50 2300 ---- 473.60B ---- 473.40B 473.20 +14.70 458.50 2310 ---- 483.10B ---- 483.10B 483.20 +14.70 468.50 2320 ---- 493.10B ---- 493.00B 493.20 +14.70 478.50 2325 ---- 498.40B ---- 498.10B 498.20 +14.70 483.50 2330 ---- 503.10B ---- 503.00B 503.20 +14.70 488.50 2340 ---- 513.10B ---- 513.10B 513.20 +14.70 498.50 2350 ---- 523.60B ---- 523.20B 523.20 +14.70 508.50 2360 ---- 533.10B ---- 533.10B 533.20 +14.70 518.50 2370 ---- 543.10B ---- 543.10B 543.20 +14.70 528.50 2375 ---- 548.40B ---- 548.10B 548.20 +14.70 533.50 2400 ---- 573.60B ---- 573.20B 573.20 +14.70 558.50 2425 ---- 598.20B ---- 598.20B 598.20 +14.70 583.50 2450 ---- 623.60B ---- 623.20B 623.20 +14.70 608.50 2475 ---- 648.10B ---- 648.10B 648.20 +14.70 633.50 2500 ---- 673.40B ---- 673.20B 673.20 +14.70 658.50 2525 ---- 698.10B ---- 698.10B 698.20 +14.70 683.50 2550 ---- 723.60B ---- 723.20B 723.20 +14.70 708.50 70 2700 ---- 873.50B ---- 873.10B 873.20 +14.70 858.50 3000 ---- 1173.30B ---- 1172.80B 1173.20 +14.70 1158.50 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 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 32 1325 ---- ---- ---- ---- .10 UNCH .10 38 1350 .10 .10 .10 .10 .10 UNCH 14 .10 331 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 15 1390 ---- ---- ---- ---- .10 UNCH .10 12 1400 .20 .20 .20 .20 .10 UNCH 5 .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 .30 182 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 UNCH .40 13 1545 ---- ---- ---- ---- .50 UNCH .50 3 1550 .60 .60 .60 .60 .50 UNCH 1 .50 103 1555 .60 .60 .60 .60 .50 UNCH 1 .50 32 1560 .60 .60 .60 .60 .60 UNCH 4 .60 45 1565 ---- ---- ---- ---- .60 UNCH .60 2 1570 ---- ---- ---- ---- .60 UNCH .60 58 1575 .70 .70 .70 .70 .70 UNCH 2 .70 9 1580 ---- ---- ---- ---- .70 UNCH .70 32 1585 ---- ---- ---- ---- .80 UNCH .80 13 1590 ---- ---- ---- ---- .80 UNCH .80 35 1595 ---- ---- ---- ---- .90 UNCH .90 8 1600 ---- ---- ---- ---- 1.00 +.10 15 .90 2111 1605 ---- ---- ---- ---- 1.00 UNCH 1.00 1 12 1610 ---- ---- ---- ---- 1.10 UNCH 1.10 149 1615 1.10 1.20B 1.10 1.10 1.20 +.10 1 1.10 2 29 1620 ---- 1.30B ---- 1.30B 1.30 +.10 3 1.20 1 18 1625 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1 126 1630 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 2 57 1635 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 6 1640 ---- 1.80B ---- 1.80B 1.70 +.10 1 1.60 1 29 1645 1.80 1.90B 1.80 1.90B 1.90 +.20 1 1.70 44 1650 ---- 2.10B ---- 2.10B 2.00 +.20 15 1.80 1009 3704 1655 2.10 2.30B 2.10 2.10 2.20 +.20 10 2.00 10 76 1660 2.30 2.50B 2.30 2.50B 2.40 +.30 2 2.10 35 1665 ---- 2.70B ---- 2.70B 2.50 +.20 2.30 112 1670 2.70 2.90B 2.70 2.70 2.80 +.40 7 2.40 50 1675 ---- 3.10B ---- 3.10B 3.00 +.40 2.60 5 237 1680 3.40 3.40 3.40 3.00A 3.20 +.30 2 2.90 17 60 1685 3.50 3.70B 3.50 3.40A 3.50 +.40 2 3.10 7 52 1690 3.60 4.00B 3.60 4.00B 3.80 +.40 2 3.40 8 57 1695 4.00 4.40B 3.60A 3.60A 4.20 +.60 1 3.60 32 1700 4.30 4.70B 4.30 4.20A 4.50 +.60 54 3.90 2006 6737 1705 5.20 5.20 4.40 4.80B 4.90 +.60 6 4.30 3 68 1710 ---- 5.60B 4.60A 5.60B 5.40 +.70 7 4.70 4 62 1715 5.90 6.10B 5.00A 5.60 5.80 +.70 129 5.10 1 70 1720 6.20 6.70B 5.40A 6.10 6.30 +.80 11 5.50 10 85 1725 6.70 7.20B 6.70 6.90B 6.90 +1.00 11 5.90 7 333 1730 ---- 7.90B ---- 7.90B 7.50 +1.10 10 6.40 2 52 1735 7.80 8.60B 6.90A 8.10B 8.20 +1.20 1 7.00 69 1740 ---- 9.30B 7.50A 9.30B 8.90 +1.30 7.60 70 1745 9.20 10.10B 8.10A 9.20A 9.70 +1.50 16 8.20 2 51 1750 10.10 11.00B 8.80A 10.00A 10.50 +1.60 186 8.90 1091 4952 1755 10.60 11.90B 10.60 10.10A 11.40 +1.80 2 9.60 20 66 1760 11.40 12.90B 11.40 11.70A 12.40 +2.00 14 10.40 7 97 1765 ---- 14.00B ---- 14.00B 13.40 +2.10 11.30 10 107 1770 13.40 15.20B 13.40 15.20B 14.50 +2.30 3 12.20 32 1775 14.70 16.40B 14.70 13.90A 15.70 +2.50 12 13.20 3 895 1780 16.00 17.70B 16.00 16.00A 17.00 +2.70 15 14.30 608 1785 ---- 19.10B ---- 19.10B 18.30 +2.90 15.40 216 1790 ---- 20.60B ---- 20.60B 19.80 +3.20 16.60 356 1795 21.50 22.20B 21.50 20.20A 21.30 +3.30 52 18.00 22 1800 21.00 23.80B 21.00 22.10 23.00 +3.70 135 19.30 595 4793 1805 ---- 25.60B ---- 25.60B 24.70 +3.90 20.80 2 34 1810 ---- 27.50B ---- 27.50B 26.50 +4.10 15 22.40 31 146 1815 28.60 29.40B 28.60 26.90A 28.40 +4.30 17 24.10 66 1820 28.40 31.50B 28.40 27.20A 30.50 +4.70 7 25.80 6 226 1825 31.80 33.60B 31.80 32.60B 32.60 +4.90 7 27.70 76 467 1830 ---- 35.90B ---- 35.90B 34.80 +5.20 29.60 110 1835 34.60 38.30B 31.90A 35.30A 37.20 +5.50 36 31.70 20 332 1840 37.10 40.80B 37.10 35.50A 39.60 +5.80 66 33.80 30 261 1845 ---- 43.40B ---- 43.40B 42.10 +6.00 3 36.10 70 1850 44.40 46.00B 44.40 42.70A 44.80 +6.40 3 38.40 54 394 1855 ---- 48.80B ---- 48.80B 47.50 +6.60 2 40.90 74 1860 46.80 51.60B 46.80 51.60B 50.30 +6.90 3 43.40 10 177 1865 ---- 54.60B ---- 54.60B 53.30 +7.20 46.10 43 1870 ---- 57.70B ---- 57.70B 56.30 +7.50 1 48.80 110 1875 ---- 60.90B ---- 60.90B 59.40 +7.70 18 51.70 794 1880 ---- 64.10B ---- 64.00B 62.70 +8.10 2 54.60 53 1885 ---- 67.50B ---- 67.50B 66.00 +8.30 57.70 305 1890 ---- 70.90B ---- 70.90B 69.40 +8.60 60.80 1024 1895 ---- 74.50B ---- 74.50B 72.90 +8.80 64.10 65 1900 ---- 78.10B ---- 78.10B 76.50 +9.10 67.40 778 1905 ---- 81.80B ---- 81.80B 80.20 +9.40 70.80 250 1910 ---- 85.60B ---- 85.60B 83.90 +9.60 74.30 90 1915 ---- 89.40B ---- 89.40B 87.70 +9.80 77.90 5 1920 ---- 93.30B ---- 93.30B 91.60 +10.10 81.50 17 1925 ---- 97.30B ---- 97.30B 95.50 +10.20 85.30 188 1930 ---- 101.30B ---- 101.30B 99.60 +10.50 89.10 4 1935 ---- 105.50B ---- 105.50B 103.60 +10.70 92.90 5 1940 ---- 109.60B ---- 109.60B 107.80 +10.90 96.90 10 1945 ---- 113.80B ---- 113.80B 111.90 +11.00 100.90 107 1950 ---- 118.10B ---- 118.10B 116.20 +11.30 104.90 340 1955 ---- 122.40B ---- 122.40B 120.50 +11.50 109.00 5 1960 ---- 126.70B ---- 126.70B 124.80 +11.60 113.20 228 1965 ---- 131.10B ---- 131.10B 129.20 +11.80 117.40 40 1970 ---- 135.50B ---- 135.50B 133.60 +12.00 121.60 44 1975 ---- 140.00B ---- 140.00B 138.00 +12.10 125.90 12 1980 ---- 144.50B ---- 144.50B 142.50 +12.20 130.30 2 1985 ---- 149.00B ---- 149.00B 147.10 +12.40 134.70 1 1990 ---- 153.60B ---- 153.60B 151.60 +12.50 139.10 3 1995 ---- 158.10B ---- 158.10B 156.20 +12.60 143.60 3 2000 ---- 162.70B ---- 162.70B 160.80 +12.70 148.10 37 2005 ---- 166.80B ---- 166.80B 165.50 +12.90 152.60 5 2010 ---- 170.60B ---- 170.30B 170.20 +13.00 157.20 6 2015 ---- 175.40B ---- 175.00B 174.90 +13.10 161.80 3 2020 ---- 180.10B ---- 179.70B 179.60 +13.20 166.40 7 2025 ---- 186.10B ---- 186.10B 184.30 +13.30 171.00 5 2030 ---- 189.40B ---- 189.10B 189.10 +13.40 175.70 5 2035 ---- 194.40B ---- 193.80B 193.80 +13.40 180.40 5 2040 ---- 199.20B ---- 198.80B 198.60 +13.50 185.10 11 2045 ---- 203.70B ---- 203.40B 203.40 +13.60 189.80 8 2050 ---- 210.00B ---- 210.00B 208.20 +13.70 194.50 14 2055 ---- 213.30B ---- 212.80B 213.10 +13.80 199.30 13 2060 ---- 218.10B ---- 217.90B 217.90 +13.80 204.10 12 2065 ---- 223.30B ---- 223.20B 222.80 +14.00 208.80 11 2070 ---- 227.90B ---- 227.90B 227.60 +13.90 213.70 5 2075 ---- 234.30B ---- 234.30B 232.50 +14.00 218.50 2 2080 ---- 237.70B ---- 237.70B 237.30 +14.00 223.30 7 2085 ---- 242.70B ---- 242.50B 242.20 +14.00 228.20 1 2090 ---- 247.60B ---- 247.10B 247.10 +14.10 233.00 3 2095 ---- 252.50B ---- 252.30B 252.00 +14.10 237.90 2 2100 ---- 258.70B ---- 258.70B 256.90 +14.10 242.80 7 2105 ---- 262.30B ---- 261.80B 261.90 +14.30 247.60 3 2110 ---- 267.10B ---- 266.80B 266.80 +14.30 252.50 2 2115 ---- 271.90B ---- 271.80B 271.70 +14.30 257.40 4 2120 ---- 277.10B ---- 276.90B 276.70 +14.30 262.40 2125 ---- 283.40B ---- 283.40B 281.60 +14.30 267.30 2 2130 ---- 286.70B ---- 286.40B 286.60 +14.40 272.20 2 2135 ---- 291.80B ---- 291.80B 291.60 +14.50 277.10 2140 ---- 296.60B ---- 296.60B 296.50 +14.40 282.10 1 2145 ---- 301.70B ---- 301.70B 301.50 +14.50 287.00 1 2150 ---- 308.20B ---- 308.20B 306.50 +14.50 292.00 13 2155 ---- 311.60B ---- 311.60B 311.50 +14.60 296.90 1 2160 ---- 316.60B ---- 316.20B 316.40 +14.50 301.90 2165 ---- 321.60B ---- 321.10B 321.40 +14.50 306.90 2170 ---- 326.30B ---- 326.10B 326.40 +14.60 311.80 2175 ---- 333.10B ---- 333.00B 331.40 +14.60 316.80 2 2180 ---- 336.50B ---- 336.10B 336.40 +14.60 321.80 2185 ---- 341.50B ---- 341.10B 341.40 +14.70 326.70 2190 ---- 346.20B ---- 345.90B 346.40 +14.70 331.70 1 2195 ---- 351.40B ---- 351.00B 351.40 +14.70 336.70 1 2200 ---- 356.80B ---- 356.40B 356.40 +14.70 341.70 2205 ---- 361.40B ---- 361.00B 361.40 +14.70 346.70 2210 ---- 366.40B ---- 366.00B 366.40 +14.70 351.70 2215 ---- 371.20B ---- 370.80B 371.40 +14.70 356.70 2220 ---- 376.20B ---- 375.80B 376.40 +14.70 361.70 2225 ---- 381.50B ---- 381.10B 381.40 +14.70 366.70 2230 ---- 386.20B ---- 386.00B 386.40 +14.70 371.70 2235 ---- 391.40B ---- 391.00B 391.40 +14.70 376.70 2240 ---- 396.40B ---- 396.00B 396.40 +14.70 381.70 2245 ---- 401.30B ---- 401.20B 401.40 +14.70 386.70 2250 ---- 406.80B ---- 406.40B 406.40 +14.70 391.70 2255 ---- 411.30B ---- 411.00B 411.40 +14.70 396.70 2260 ---- 416.30B ---- 415.90B 416.40 +14.70 401.70 2265 ---- 421.30B ---- 421.00B 421.40 +14.70 406.70 2270 ---- 426.30B ---- 426.20B 426.40 +14.70 411.70 2275 ---- 431.50B ---- 431.10B 431.40 +14.70 416.70 2280 ---- 436.30B ---- 435.50B 436.40 +14.70 421.70 2290 ---- 446.30B ---- 445.90B 446.40 +14.70 431.70 2300 ---- 456.50B ---- 456.30B 456.40 +14.70 441.70 2310 ---- 466.30B ---- 466.20B 466.40 +14.70 451.70 2320 ---- 476.30B ---- 476.00B 476.40 +14.70 461.70 2325 ---- 481.20B ---- 481.00B 481.40 +14.70 466.70 2330 ---- 486.30B ---- 486.00B 486.40 +14.70 471.70 2340 ---- 496.30B ---- 495.90B 496.40 +14.70 481.70 2350 ---- 506.50B ---- 506.00B 506.40 +14.70 491.70 2360 ---- 516.30B ---- 516.30B 516.40 +14.70 501.70 2370 ---- 526.30B ---- 525.90B 526.40 +14.70 511.70 2375 ---- 531.40B ---- 531.00B 531.40 +14.70 516.70 2400 ---- 556.50B ---- 556.00B 556.40 +14.70 541.70 2425 ---- 581.40B ---- 581.00B 581.40 +14.70 566.70 2450 ---- 606.50B ---- 606.20B 606.40 +14.70 591.70 2475 ---- 631.30B ---- 630.90B 631.40 +14.70 616.70 2500 ---- 656.40B ---- 656.00B 656.40 +14.70 641.70 2525 ---- 681.40B ---- 681.30B 681.40 +14.70 666.70 2550 ---- 706.40B ---- 706.00B 706.40 +14.70 691.70 2600 ---- 756.50B ---- 756.20B 756.40 +14.70 741.70 2750 ---- 906.40B ---- 906.20B 906.40 +14.70 891.70 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 ---- ---- ---- ---- .10 -.10 .20 1265 ---- ---- ---- ---- .10 -.10 .20 1270 ---- ---- ---- ---- .10 -.10 .20 1275 ---- ---- ---- ---- .10 -.10 .20 67 1280 ---- ---- ---- ---- .10 -.10 .20 1285 ---- ---- ---- ---- .10 -.10 .20 1290 ---- ---- ---- ---- .10 -.10 .20 1295 ---- ---- ---- ---- .10 -.10 .20 1300 ---- ---- ---- ---- .10 -.10 .20 75 117 1305 ---- ---- ---- ---- .10 -.10 .20 1310 ---- ---- ---- ---- .10 -.10 .20 1315 ---- ---- ---- ---- .10 -.10 .20 1320 ---- ---- ---- ---- .10 -.10 .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 .20 440 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 ---- ---- ---- ---- .30 +.10 .20 3 1395 ---- ---- ---- ---- .30 +.10 .20 1400 ---- ---- ---- ---- .30 UNCH .30 420 1405 ---- ---- ---- ---- .30 UNCH .30 1410 ---- ---- ---- ---- .30 UNCH .30 1415 ---- ---- ---- ---- .30 UNCH .30 1420 ---- ---- ---- ---- .30 UNCH .30 1425 ---- ---- ---- ---- .30 UNCH .30 5 61 1430 ---- ---- ---- ---- .30 UNCH .30 1435 ---- ---- ---- ---- .40 UNCH .40 4 1440 ---- ---- ---- ---- .40 UNCH .40 11 1445 ---- ---- ---- ---- .40 UNCH .40 1450 ---- ---- ---- ---- .40 UNCH .40 1194 1455 ---- ---- ---- ---- .40 UNCH .40 1 1460 ---- ---- ---- ---- .50 UNCH .50 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 ---- .70B ---- .70B .70 +.10 .60 196 1500 ---- ---- ---- ---- .70 UNCH .70 549 1505 ---- ---- ---- ---- .70 UNCH .70 4 1510 ---- ---- ---- ---- .80 UNCH .80 20 1515 ---- ---- ---- ---- .80 UNCH .80 46 1520 ---- .90B ---- .90B .90 +.10 .80 4 1525 ---- ---- ---- ---- .90 UNCH .90 35 1530 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1535 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 2 1540 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 260 1545 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1550 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 933 1555 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 6 1560 1.50 1.50 1.40A 1.40A 1.40 +.10 4 1.30 75 1565 1.50 1.50 1.50 1.50 1.50 +.10 80 1.40 2 1570 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 3 1575 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 10 241 1580 ---- 1.90B ---- 1.90B 1.80 +.10 1.70 4 1585 ---- 2.00B ---- 2.00B 2.00 +.20 1.80 1 1590 ---- 2.10B ---- 2.10B 2.10 +.20 1.90 1000 1595 ---- 2.20B ---- 2.20B 2.20 +.20 1 2.00 1 9 1600 2.40 2.40 2.40 2.40 2.40 +.20 10 2.20 29 1836 1605 ---- 2.60B ---- 2.60B 2.60 +.30 3 2.30 3 30 1610 2.50 2.70B 2.50 2.60B 2.70 +.20 6 2.50 8 58 1615 ---- 2.90B ---- 2.90B 2.90 +.30 1 2.60 6 69 1620 ---- 3.10B ---- 3.10B 3.10 +.30 2.80 9 88 1625 ---- 3.30B ---- 3.30B 3.30 +.30 3 3.00 2 220 1630 ---- 3.60B ---- 3.60B 3.60 +.40 3 3.20 3 173 1635 3.60 3.80B 3.60 3.70B 3.80 +.40 4 3.40 10 21 1640 ---- 4.10B ---- 4.10B 4.10 +.40 2 3.70 7 515 1645 ---- 4.40B ---- 4.40B 4.40 +.50 3 3.90 4 39 1650 4.60 4.70B 4.60 4.50A 4.70 +.50 60 4.20 13 1046 1655 ---- 5.10B ---- 5.10B 5.00 +.50 4 4.50 26 90 1660 ---- 5.40B ---- 5.40B 5.30 +.50 2 4.80 23 126 1665 ---- 5.80B ---- 5.80B 5.70 +.60 3 5.10 8 66 1670 5.90 6.20B 5.40A 5.90 6.10 +.60 19 5.50 1 165 1675 5.90 6.70B 5.90 6.40B 6.50 +.70 30 5.80 4 646 1680 6.80 7.20B 6.80 6.90B 7.00 +.80 2 6.20 18 120 1685 ---- 7.70B 6.60A 7.70B 7.50 +.80 2 6.70 2 182 1690 ---- 8.20B ---- 8.20B 8.00 +.90 16 7.10 2 116 1695 ---- 8.80B 7.50A 8.80B 8.50 +.90 2 7.60 32 115 1700 8.10 9.40B 8.00A 8.80A 9.10 +1.00 382 8.10 22 2010 1705 9.10 10.10B 8.60A 9.40A 9.80 +1.10 10 8.70 135 1710 9.60 10.80B 9.10A 10.00A 10.50 +1.30 21 9.20 9 1086 1715 10.50 11.50B 9.70A 11.20B 11.20 +1.30 6 9.90 200 1720 10.50 12.30B 10.40A 10.40A 11.90 +1.40 6 10.50 171 1725 12.20 13.20B 12.20 13.20B 12.80 +1.60 46 11.20 41 2736 1730 12.50 14.10B 11.90A 13.70B 13.60 +1.60 15 12.00 134 1735 ---- 15.00B 12.70A 15.00B 14.60 +1.80 12.80 1 65 1740 ---- 16.00B ---- 16.00B 15.60 +2.00 13.60 65 1745 ---- 17.10B ---- 17.10B 16.60 +2.10 1 14.50 1 46 1750 16.20 18.20B 16.20 17.80B 17.70 +2.30 4 15.40 13 5517 1755 19.00 19.50B 19.00 18.10A 18.90 +2.40 1 16.50 102 1760 19.00 20.70B 18.60 20.20B 20.10 +2.60 15 17.50 66 1765 ---- 22.00B ---- 22.00B 21.40 +2.80 18.60 30 1770 ---- 23.40B ---- 23.40B 22.80 +3.00 19.80 52 1775 21.30 24.90B 21.20 22.10A 24.30 +3.20 34 21.10 5 375 1780 24.30 26.50B 24.30 23.40A 25.80 +3.40 15 22.40 183 1785 27.20 28.10B 27.20 24.90A 27.40 +3.60 10 23.80 22 1790 27.20 29.80B 27.20 27.20A 29.10 +3.80 25 25.30 41 1795 29.80 31.50B 29.80 31.50B 30.80 +4.00 12 26.80 5 1800 30.50 33.40B 30.50 31.40A 32.70 +4.30 528 28.40 52 3602 1805 ---- 35.30B ---- 35.30B 34.60 +4.50 30.10 39 1810 ---- 37.30B ---- 37.30B 36.60 +4.70 31.90 346 1815 ---- 39.40B ---- 39.40B 38.70 +5.00 33.70 2 40 1820 39.00 41.60B 39.00 37.10A 40.80 +5.10 42 35.70 8 528 1825 41.60 43.90B 41.60 41.50A 43.10 +5.40 2 37.70 64 7368 1830 44.70 46.20B 44.70 45.50B 45.40 +5.60 1 39.80 38 71 1835 ---- 48.60B ---- 48.60B 47.80 +5.80 42.00 89 1840 ---- 51.10B ---- 51.10B 50.30 +6.10 2 44.20 79 1845 ---- 53.80B ---- 53.80B 52.90 +6.30 46.60 10 1850 53.00 56.40 49.20A 53.90B 55.50 +6.50 74 49.00 159 2868 1855 ---- 59.20B ---- 59.20B 58.30 +6.80 51.50 193 1860 ---- 62.00B ---- 62.00B 61.10 +7.00 54.10 801 1447 1865 61.20 64.90B 61.20 58.90A 64.00 +7.20 1 56.80 116 1870 ---- 67.90B ---- 67.90B 67.00 +7.50 59.50 400 657 1875 ---- 71.00B ---- 71.00B 70.00 +7.70 62.30 1 216 1880 ---- 74.20B ---- 74.10B 73.10 +7.90 65.20 2 135 1885 ---- 77.40B ---- 77.40B 76.30 +8.10 68.20 33 1890 ---- 80.70B ---- 80.70B 79.60 +8.30 71.30 55 1895 83.60 84.10B 83.60 77.00A 83.00 +8.60 1 74.40 18 1900 82.00 87.60B 78.00A 87.60B 86.40 +8.80 1 77.60 751 1228 1905 ---- 91.10B ---- 91.10B 89.90 +9.00 80.90 31 1910 ---- 94.70B ---- 94.70B 93.40 +9.20 84.20 47 1915 ---- 98.40B ---- 98.40B 97.10 +9.40 87.70 111 1920 ---- 102.10B ---- 102.00B 100.80 +9.60 91.20 15 1925 ---- 105.80B ---- 105.80B 104.50 +9.80 1 94.70 283 1930 106.50 109.70B 106.50 109.00B 108.30 +10.00 3 98.30 2 488 1935 ---- 113.60B ---- 113.50B 112.20 +10.20 102.00 18 1940 ---- 117.50B ---- 117.50B 116.10 +10.40 105.70 71 1945 ---- 121.50B ---- 121.40B 120.10 +10.60 109.50 9 1950 123.60 125.60B 123.60 116.70A 124.10 +10.70 1 113.40 421 1955 ---- 129.60B ---- 129.60B 128.10 +10.80 117.30 27 1960 ---- 133.70B ---- 133.60B 132.20 +11.00 121.20 63 1965 ---- 137.90B ---- 137.80B 136.40 +11.20 125.20 115 1970 ---- 142.10B ---- 142.00B 140.50 +11.20 129.30 477 1975 ---- 146.30B ---- 146.20B 144.80 +11.40 133.40 89 1980 ---- 150.60B ---- 150.50B 149.00 +11.50 137.50 30 1985 ---- 154.90B ---- 154.80B 153.30 +11.60 141.70 40 1990 ---- 159.30B ---- 159.30B 157.60 +11.70 145.90 12 1995 ---- 163.60B ---- 163.50B 162.00 +11.90 150.10 11 2000 ---- 168.10B ---- 168.10B 166.40 +12.00 154.40 226 2005 ---- 172.50B ---- 172.50B 170.80 +12.10 158.70 5 2010 ---- 176.90B ---- 176.90B 175.20 +12.10 163.10 12 2015 ---- 181.40B ---- 181.30B 179.70 +12.20 167.50 7 2020 ---- 186.00B ---- 185.90B 184.20 +12.30 171.90 10 2025 ---- 190.50B ---- 190.40B 188.70 +12.40 176.30 25 2030 ---- 195.10B ---- 195.10B 193.30 +12.50 180.80 16 2035 ---- 199.60B ---- 199.50B 197.90 +12.60 185.30 8 2040 ---- 204.20B ---- 204.10B 202.50 +12.70 189.80 13 2045 ---- 208.90B ---- 208.90B 207.10 +12.80 194.30 8 2050 ---- 213.50B ---- 213.40B 211.80 +12.90 198.90 400 2055 ---- 218.10B ---- 218.00B 216.40 +13.00 203.40 12 2060 ---- 221.50B ---- 221.30B 221.10 +13.10 208.00 10 2065 ---- 226.10B ---- 225.60B 225.80 +13.10 212.70 7 2070 ---- 230.80B ---- 230.50B 230.50 +13.20 217.30 10 2075 ---- 236.90B ---- 236.80B 235.20 +13.30 221.90 17 2080 ---- 240.30B ---- 239.50B 240.00 +13.40 226.60 10 2085 ---- 244.80B ---- 244.40B 244.70 +13.40 231.30 3 2090 ---- 249.70B ---- 249.30B 249.50 +13.50 236.00 13 2095 ---- 254.40B ---- 254.00B 254.30 +13.60 240.70 10 2100 ---- 260.80B ---- 260.70B 259.10 +13.70 245.40 6 2105 ---- 263.90B ---- 263.30B 263.90 +13.70 250.20 9 2110 ---- 268.90B ---- 268.50B 268.70 +13.80 254.90 4 2115 ---- 273.70B ---- 273.20B 273.50 +13.80 259.70 4 2120 ---- 278.50B ---- 277.90B 278.30 +13.80 264.50 2 2125 ---- 284.90B ---- 284.90B 283.20 +13.90 269.30 20 2130 ---- 288.00B ---- 287.40B 288.00 +13.90 274.10 13 2135 ---- 293.00B ---- 293.00B 292.90 +14.00 278.90 17 2140 ---- 298.00B ---- 297.40B 297.70 +14.00 283.70 14 2145 ---- 302.80B ---- 302.00B 302.60 +14.00 288.60 7 2150 ---- 309.10B ---- 309.00B 307.50 +14.10 293.40 28 2155 ---- 312.60B ---- 312.00B 312.40 +14.20 298.20 11 2160 ---- 317.40B ---- 316.90B 317.30 +14.20 303.10 12 2165 ---- 322.40B ---- 321.70B 322.20 +14.20 308.00 14 2170 ---- 327.30B ---- 326.70B 327.10 +14.20 312.90 8 2175 ---- 333.70B ---- 333.60B 332.00 +14.30 317.70 8 2180 ---- 337.00B ---- 337.00B 336.90 +14.30 322.60 10 2185 ---- 342.00B ---- 341.10B 341.80 +14.30 327.50 1 2190 ---- 346.90B ---- 346.40B 346.80 +14.40 332.40 3 2195 ---- 351.80B ---- 351.40B 351.70 +14.40 337.30 5 2200 ---- 358.30B ---- 358.20B 356.70 +14.40 342.30 56 2205 ---- 361.70B ---- 361.30B 361.60 +14.40 347.20 4 2210 ---- 366.60B ---- 366.20B 366.60 +14.50 352.10 11 2215 ---- 371.50B ---- 371.10B 371.50 +14.40 357.10 8 2220 ---- 376.50B ---- 376.00B 376.50 +14.50 362.00 6 2225 ---- 383.10B ---- 383.00B 381.50 +14.50 367.00 9 2230 ---- 386.20B ---- 385.80B 386.40 +14.50 371.90 4 2235 ---- 391.40B ---- 391.00B 391.40 +14.50 376.90 9 2240 ---- 396.30B ---- 395.90B 396.40 +14.60 381.80 20 2245 ---- 401.30B ---- 400.90B 401.40 +14.60 386.80 2 2250 ---- 408.00B ---- 407.90B 406.40 +14.60 391.80 16 2255 ---- 411.20B ---- 411.20B 411.40 +14.60 396.80 5 2260 ---- 416.30B ---- 415.90B 416.40 +14.70 401.70 2 2265 ---- 421.30B ---- 421.20B 421.40 +14.70 406.70 1 2270 ---- 426.30B ---- 425.90B 426.40 +14.70 411.70 2275 ---- 431.10B ---- 431.10B 431.40 +14.70 416.70 2280 ---- 436.20B ---- 435.80B 436.40 +14.70 421.70 2285 ---- 440.90B ---- 440.50B 441.40 +14.70 426.70 2290 ---- 446.20B ---- 446.10B 446.40 +14.70 431.70 2295 ---- 451.10B ---- 450.70B 451.40 +14.70 436.70 2300 ---- 456.60B ---- 455.90B 456.40 +14.70 441.70 26 2305 ---- 461.20B ---- 460.80B 461.40 +14.70 446.70 2310 ---- 466.20B ---- 465.80B 466.40 +14.70 451.70 2315 ---- 471.20B ---- 470.80B 471.40 +14.70 456.70 2320 ---- 476.20B ---- 475.80B 476.40 +14.70 461.70 2325 ---- 481.20B ---- 480.70B 481.40 +14.70 466.70 2330 ---- 486.20B ---- 485.80B 486.40 +14.70 471.70 2335 ---- 491.20B ---- 490.80B 491.40 +14.70 476.70 2340 ---- 496.20B ---- 495.80B 496.40 +14.70 481.70 2350 ---- 506.30B ---- 505.80B 506.40 +14.70 491.70 2360 ---- 516.20B ---- 515.80B 516.40 +14.70 501.70 2370 ---- 526.10B ---- 525.70B 526.40 +14.70 511.70 2375 ---- 531.10B ---- 530.70B 531.40 +14.70 516.70 25 2380 ---- 536.10B ---- 536.10B 536.40 +14.70 521.70 2390 ---- 546.10B ---- 545.60B 546.40 +14.70 531.70 2400 ---- 556.20B ---- 555.80B 556.40 +14.70 541.70 15 2410 ---- 565.90B ---- 565.50B 566.40 +14.70 551.70 2420 ---- 575.90B ---- 575.50B 576.40 +14.70 561.70 2425 ---- 581.10B ---- 580.70B 581.40 +14.70 566.70 2430 ---- 585.90B ---- 585.40B 586.40 +14.70 571.70 2440 ---- 595.90B ---- 595.50B 596.40 +14.70 581.70 2450 ---- 606.10B ---- 605.70B 606.40 +14.70 591.70 17 2475 ---- 630.90B ---- 630.30B 631.40 +14.70 616.70 2500 ---- 656.20B ---- 655.70B 656.40 +14.70 641.70 2525 ---- 680.90B ---- 680.40B 681.40 +14.70 666.70 2550 ---- 706.20B ---- 706.10B 706.40 +14.70 691.70 2575 ---- 731.10B ---- 730.70B 731.40 +14.70 716.70 2600 ---- 756.40B ---- 756.10B 756.40 +14.70 741.70 2625 ---- 781.10B ---- 780.70B 781.40 +14.70 766.70 2700 ---- 856.20B ---- 856.20B 856.40 +14.70 841.70 2850 ---- 1005.90B ---- 1005.70B 1006.40 +14.70 991.70 2900 ---- 1055.80B ---- 1055.70B 1056.40 +14.70 1041.70 3000 ---- 1155.80B ---- 1155.80B 1156.40 +14.70 1141.70 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 4866 1225 ---- ---- ---- ---- .20 UNCH .20 30 1250 ---- ---- ---- ---- .20 UNCH .20 11 1275 ---- ---- ---- ---- .20 UNCH .20 75 1300 ---- ---- ---- ---- .30 UNCH .30 2 4069 1325 ---- ---- ---- ---- .30 UNCH .30 25 1350 ---- ---- ---- ---- .40 UNCH .40 1375 ---- ---- ---- ---- .40 -.10 .50 1390 ---- ---- ---- ---- .40 -.10 .50 10 1400 ---- ---- ---- ---- .50 UNCH .50 223 1410 ---- ---- ---- ---- .50 -.10 .60 1 1420 ---- ---- ---- ---- .60 UNCH .60 1425 ---- ---- ---- ---- .60 UNCH .60 95 1430 ---- ---- ---- ---- .60 -.10 .70 1 1440 ---- ---- ---- ---- .70 UNCH .70 1450 ---- ---- ---- ---- .80 UNCH .80 310 1460 ---- ---- ---- ---- .90 +.10 .80 28 30 1470 ---- ---- ---- ---- .90 UNCH .90 28 28 1475 ---- ---- ---- ---- 1.00 +.10 .90 1 1480 ---- ---- ---- ---- 1.10 +.10 1.00 1490 ---- ---- ---- ---- 1.20 +.10 1.10 1495 ---- ---- ---- ---- 1.20 +.10 1.10 1500 ---- ---- ---- ---- 1.30 +.10 1.20 44 1505 ---- ---- ---- ---- 1.30 UNCH 1.30 1 1510 ---- ---- ---- ---- 1.40 +.10 1.30 1515 ---- ---- ---- ---- 1.50 +.10 1.40 1520 ---- ---- ---- ---- 1.50 UNCH 1.50 1525 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 25 1530 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 1535 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 5 1540 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 33 1545 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 2 1550 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 10 21 1555 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 4 1560 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 17 1565 ---- 2.50B ---- 2.50B 2.50 +.20 2.30 9 1570 2.80 2.80 2.80 2.70A 2.60 +.10 3 2.50 5 1575 ---- 2.80B ---- 2.80B 2.80 +.20 1 2.60 15 55 1580 ---- 3.00B ---- 3.00B 2.90 +.10 3 2.80 9 1585 ---- 3.10B ---- 3.10B 3.10 +.20 2.90 1 1590 ---- 3.30B ---- 3.30B 3.30 +.20 3.10 1 1595 ---- 3.50B ---- 3.50B 3.50 +.30 3.20 80 1600 ---- 3.70B ---- 3.70B 3.70 +.30 3.40 4 145 1605 4.00 4.00 4.00 3.80A 3.90 +.30 3 3.60 10 1610 ---- 4.20B ---- 4.20B 4.20 +.40 3.80 3 5 1615 ---- 4.50B ---- 4.50B 4.40 +.30 2 4.10 3 1620 ---- 4.70B ---- 4.70B 4.70 +.40 4.30 10 1625 ---- 5.00B ---- 5.00B 5.00 +.50 4.50 87 1630 ---- 5.30B ---- 5.30B 5.30 +.50 4.80 1 1635 ---- 5.60B ---- 5.60B 5.60 +.50 5.10 42 1640 ---- 6.00B ---- 6.00B 5.90 +.50 5.40 17 1645 ---- 6.30B ---- 6.30B 6.30 +.60 5.70 3 75 1650 ---- 6.70B ---- 6.70B 6.70 +.70 6.00 7 95 1655 7.00 7.10B 6.90 6.90 7.10 +.70 3 6.40 83 1660 ---- 7.60B ---- 7.60B 7.50 +.70 6.80 7 1665 ---- 8.00B ---- 8.00B 7.90 +.80 7.10 24 1670 8.20 8.50B 7.80A 7.80A 8.40 +.80 1 7.60 7 1675 ---- 9.00B ---- 9.00B 8.90 +.90 1 8.00 39 1680 ---- 9.60B ---- 9.60B 9.40 +.90 8.50 45 1685 ---- 10.10B ---- 10.10B 10.00 +1.00 9.00 7 1690 ---- 10.70B ---- 10.70B 10.60 +1.10 9.50 6 1695 ---- 11.40B ---- 11.40B 11.20 +1.20 10.00 9 1700 ---- 12.10B ---- 12.10B 11.80 +1.20 10.60 40 1705 ---- 12.80B ---- 12.80B 12.50 +1.30 11.20 6 1710 ---- 13.50B ---- 13.50B 13.30 +1.40 11.90 2 1715 ---- 14.30B ---- 14.30B 14.00 +1.40 12.60 5 1720 ---- 15.10B ---- 15.10B 14.80 +1.50 13.30 5 1725 15.30 16.00B 15.30 15.30 15.70 +1.70 5 14.00 112 1730 ---- 16.90B ---- 16.90B 16.60 +1.80 14.80 32 1735 ---- 17.90B ---- 17.90B 17.60 +1.90 15.70 1 1740 17.80 18.90B 17.80 18.00B 18.60 +2.10 3 16.50 1 8 1745 ---- 20.00B ---- 20.00B 19.60 +2.20 17.40 1 1750 ---- 21.10B ---- 21.10B 20.70 +2.30 18.40 10 97 1755 ---- 22.30B ---- 22.30B 21.90 +2.50 19.40 1 1760 ---- 23.50B ---- 23.50B 23.10 +2.60 20.50 1765 ---- 24.80B ---- 24.80B 24.40 +2.80 21.60 1770 ---- 26.20B ---- 26.10B 25.70 +2.90 22.80 1 1775 ---- 27.60B ---- 27.60B 27.10 +3.10 1 24.00 18 111 1780 27.10 29.00B 25.60A 27.70A 28.60 +3.30 8 25.30 2 26 1785 ---- 30.60B ---- 30.60B 30.10 +3.50 26.60 546 1790 ---- 32.20B ---- 32.20B 31.70 +3.70 28.00 1795 ---- 33.90B ---- 33.90B 33.30 +3.80 29.50 1800 31.50 35.60B 31.50 35.20B 35.10 +4.10 4 31.00 3 317 1805 ---- 37.30B ---- 37.30B 36.90 +4.30 32.60 40 1810 ---- 39.20B ---- 39.20B 38.70 +4.40 34.30 7 1815 ---- 41.10B ---- 41.10B 40.70 +4.70 36.00 1820 41.90 43.10B 41.90 42.70B 42.70 +4.90 1 37.80 6 1825 ---- 45.20B ---- 45.20B 44.70 +5.00 1 39.70 73 1830 ---- 47.40B ---- 47.40B 46.90 +5.30 41.60 12 1835 ---- 49.60B ---- 49.60B 49.10 +5.50 43.60 4 1840 ---- 51.90B ---- 51.90B 51.40 +5.70 45.70 5 1845 ---- 54.30B ---- 54.30B 53.70 +5.90 47.80 63 1850 52.40 56.70B 52.40 56.40B 56.20 +6.20 10 50.00 56 377 1855 57.90 59.20B 57.90 56.80A 58.70 +6.40 11 52.30 2 6 1860 ---- 61.80B ---- 61.80B 61.30 +6.60 54.70 71 1865 ---- 64.50B ---- 64.50B 63.90 +6.80 1 57.10 1870 ---- 67.20B ---- 67.20B 66.60 +7.00 59.60 2 11 1875 ---- 70.10B ---- 70.10B 69.40 +7.20 62.20 20 1880 ---- 72.90B ---- 72.90B 72.30 +7.40 64.90 56 1885 ---- 75.80B ---- 75.80B 75.20 +7.60 67.60 5 5 1890 ---- 78.90B ---- 78.80B 78.20 +7.80 70.40 206 1895 ---- 81.90B ---- 81.90B 81.30 +8.00 73.30 11 1900 ---- 85.10B ---- 85.10B 84.40 +8.20 76.20 313 1905 ---- 88.30B ---- 88.30B 87.50 +8.30 79.20 1910 ---- 91.60B ---- 91.60B 90.80 +8.50 82.30 5 1915 ---- 94.90B ---- 94.90B 94.10 +8.70 85.40 2 1920 ---- 98.30B ---- 98.30B 97.40 +8.80 88.60 1 1925 ---- 101.70B ---- 101.70B 100.80 +9.00 91.80 22 1930 ---- 105.20B ---- 105.20B 104.30 +9.20 95.10 12 1935 ---- 108.80B ---- 108.80B 107.80 +9.30 98.50 1940 ---- 112.40B ---- 112.40B 111.40 +9.50 101.90 2 1945 115.50 116.10B 115.50 112.40A 115.10 +9.80 2 105.30 2 1950 119.20 119.80B 119.20 116.00A 118.80 +9.90 28 108.90 2 270 1955 ---- 123.60B ---- 123.50B 122.50 +10.10 112.40 2 1960 ---- 127.40B ---- 127.40B 126.30 +10.20 116.10 25 1965 ---- 131.20B ---- 131.20B 130.10 +10.30 119.80 3 1970 ---- 135.10B ---- 135.10B 134.00 +10.50 123.50 2 1975 ---- 139.10B ---- 139.00B 137.90 +10.60 127.30 51 1980 ---- 143.10B ---- 143.00B 141.90 +10.80 131.10 12 1985 ---- 147.10B ---- 147.00B 145.90 +10.90 135.00 1 3 1990 ---- 151.10B ---- 151.00B 149.90 +11.00 138.90 1 1995 ---- 155.20B ---- 155.20B 154.00 +11.10 142.90 14 2000 157.00 159.40B 157.00 158.10B 158.10 +11.20 3 146.90 15 2005 ---- 163.50B ---- 163.40B 162.20 +11.30 150.90 1 2010 ---- 167.70B ---- 167.60B 166.40 +11.40 27 155.00 1 3 2015 ---- 172.00B ---- 171.90B 170.60 +11.50 159.10 2 2020 ---- 176.20B ---- 176.10B 174.90 +11.70 1 163.20 3 2025 ---- 180.50B ---- 180.50B 179.10 +11.70 167.40 5 2030 ---- 184.80B ---- 184.70B 183.40 +11.80 171.60 5 2035 ---- 189.20B ---- 189.20B 187.80 +12.00 175.80 2040 ---- 193.50B ---- 193.50B 192.10 +12.00 180.10 1 2045 ---- 197.90B ---- 197.80B 196.50 +12.10 184.40 3 2050 ---- 202.40B ---- 202.30B 200.90 +12.20 188.70 15 2055 ---- 206.80B ---- 206.70B 205.30 +12.30 193.00 2060 ---- 211.30B ---- 211.20B 209.80 +12.40 197.40 3 2065 ---- 215.70B ---- 215.60B 214.30 +12.50 201.80 2 2070 ---- 220.30B ---- 220.30B 218.80 +12.60 206.20 4 2075 ---- 224.80B ---- 224.70B 223.30 +12.70 210.60 4 2080 ---- 229.30B ---- 229.20B 227.80 +12.70 215.10 2 2085 ---- 233.90B ---- 233.80B 232.40 +12.80 219.60 2 2090 ---- 238.50B ---- 238.30B 237.00 +12.90 224.10 5 2095 ---- 243.10B ---- 242.90B 241.50 +12.90 228.60 2 2100 ---- 247.70B ---- 247.60B 246.20 +13.00 233.20 3 2105 ---- 252.30B ---- 252.20B 250.80 +13.10 237.70 10 2110 ---- 256.90B ---- 256.80B 255.40 +13.10 242.30 10 2115 ---- 261.60B ---- 261.50B 260.10 +13.20 246.90 8 2120 ---- 266.30B ---- 266.20B 264.70 +13.20 251.50 3 2125 ---- 271.00B ---- 270.80B 269.40 +13.20 256.20 4 2130 ---- 273.40B ---- 273.30B 274.10 +13.30 260.80 2 2135 ---- 278.20B ---- 277.80B 278.80 +13.30 265.50 3 2140 ---- 283.20B ---- 282.80B 283.50 +13.40 270.10 2145 ---- 287.80B ---- 287.20B 288.20 +13.40 274.80 1 2150 ---- 294.60B ---- 294.40B 293.00 +13.50 279.50 8 2155 ---- 297.60B ---- 296.60B 297.70 +13.50 284.20 2 2160 ---- 301.90B ---- 301.20B 302.50 +13.60 288.90 6 2165 ---- 307.10B ---- 306.60B 307.30 +13.60 293.70 7 2170 ---- 311.50B ---- 311.20B 312.00 +13.60 298.40 5 2175 ---- 318.40B ---- 318.30B 316.80 +13.70 303.10 22 2180 ---- 321.00B ---- 320.70B 321.60 +13.70 307.90 2185 ---- 325.70B ---- 325.60B 326.40 +13.70 312.70 2190 ---- 331.30B ---- 331.10B 331.20 +13.80 317.40 2195 ---- 336.30B ---- 336.00B 336.10 +13.90 322.20 2200 ---- 342.50B ---- 342.40B 340.90 +13.90 327.00 32 2205 ---- 345.80B ---- 345.50B 345.70 +13.90 331.80 2210 ---- 349.90B ---- 349.40B 350.60 +14.00 336.60 11 2215 ---- 354.70B ---- 354.10B 355.40 +13.90 341.50 1 2220 ---- 360.30B ---- 360.00B 360.30 +14.00 346.30 2225 ---- 366.80B ---- 366.70B 365.10 +14.00 351.10 18 2230 ---- 369.70B ---- 369.20B 370.00 +14.00 356.00 2 2235 ---- 374.20B ---- 374.20B 374.90 +14.10 360.80 2 2240 ---- 379.10B ---- 378.70B 379.80 +14.10 365.70 2 2245 ---- 384.00B ---- 383.60B 384.70 +14.20 370.50 3 2250 ---- 391.20B ---- 391.10B 389.60 +14.20 375.40 7 2255 ---- 393.80B ---- 393.40B 394.50 +14.20 380.30 2 2260 ---- 399.50B ---- 399.20B 399.40 +14.20 385.20 2265 ---- 403.60B ---- 403.20B 404.30 +14.20 390.10 1 2270 ---- 408.50B ---- 408.00B 409.20 +14.20 395.00 1 2275 ---- 415.80B ---- 415.70B 414.20 +14.30 1 399.90 2280 ---- 418.40B ---- 417.90B 419.10 +14.30 404.80 6 2290 ---- 428.90B ---- 428.50B 429.00 +14.40 414.60 2300 ---- 440.50B ---- 440.40B 438.90 +14.40 424.50 3 2310 ---- 448.70B ---- 448.40B 448.80 +14.40 434.40 2320 ---- 458.10B ---- 457.50B 458.80 +14.50 444.30 2 2325 ---- 465.30B ---- 465.20B 463.80 +14.60 449.20 1 2330 ---- 467.90B ---- 467.20B 468.70 +14.50 454.20 3 2340 ---- 478.50B ---- 478.10B 478.70 +14.60 464.10 2350 ---- 490.20B ---- 490.10B 488.70 +14.70 474.00 6 2360 ---- 498.10B ---- 497.80B 498.70 +14.70 484.00 2370 ---- 508.00B ---- 507.60B 508.70 +14.70 494.00 2375 ---- 512.70B ---- 511.80B 513.70 +14.70 499.00 2 2380 ---- 518.30B ---- 517.50B 518.70 +14.70 504.00 2400 ---- 538.80B ---- 538.40B 538.70 +14.70 524.00 2425 ---- 563.00B ---- 562.70B 563.70 +14.70 549.00 2450 ---- 588.70B ---- 588.30B 588.70 +14.70 574.00 2475 ---- 613.20B ---- 612.60B 613.70 +14.70 599.00 2500 ---- 638.50B ---- 638.30B 638.70 +14.70 624.00 2525 ---- 663.10B ---- 662.50B 663.70 +14.70 649.00 2550 ---- 688.50B ---- 688.00B 688.70 +14.70 674.00 2575 ---- 713.10B ---- 712.70B 713.70 +14.70 699.00 2700 ---- 838.30B ---- 838.30B 838.70 +14.70 824.00 1 3000 ---- 1138.10B ---- 1138.10B 1138.70 +14.70 1124.00 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 UNCH .80 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 ---- ---- ---- ---- 1.60 +.10 1.50 1475 ---- ---- ---- ---- 1.60 UNCH 1.60 1480 ---- ---- ---- ---- 1.70 UNCH 1.70 1490 ---- ---- ---- ---- 1.90 +.10 1.80 400 1495 ---- ---- ---- ---- 2.00 +.10 1.90 1500 ---- ---- ---- ---- 2.10 +.10 2.00 3680 1505 ---- ---- ---- ---- 2.20 +.10 2.10 1510 ---- ---- ---- ---- 2.30 +.10 2.20 1515 ---- ---- ---- ---- 2.40 +.10 2.30 1520 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 1525 ---- 2.60B ---- 2.60B 2.70 +.20 2.50 1 1530 ---- ---- ---- ---- 2.80 +.10 2.70 31 1535 ---- 2.90B ---- 2.90B 2.90 +.10 2.80 1540 ---- 3.10B ---- 3.10B 3.10 +.20 2.90 1545 ---- 3.20B ---- 3.20B 3.30 +.20 3.10 19 1550 ---- 3.40B ---- 3.40B 3.40 +.20 3.20 15 1555 ---- 3.60B ---- 3.60B 3.60 +.20 3.40 1560 ---- 3.80B ---- 3.80B 3.80 +.20 3.60 36 1565 ---- 4.00B ---- 4.00B 4.00 +.20 3.80 1570 ---- 4.20B ---- 4.20B 4.20 +.30 3.90 1575 ---- 4.40B ---- 4.40B 4.50 +.40 4.10 61 1580 ---- 4.70B ---- 4.70B 4.70 +.30 4.40 1585 ---- 4.90B ---- 4.90B 5.00 +.40 4.60 1590 ---- 5.20B ---- 5.20B 5.20 +.40 4.80 1595 ---- 5.50B ---- 5.50B 5.50 +.40 5.10 1600 ---- 5.80B ---- 5.80B 5.80 +.50 5.30 5 782 1605 ---- 6.10B ---- 6.10B 6.10 +.50 5.60 1 1610 ---- 6.40B ---- 6.40B 6.40 +.50 5.90 1615 ---- 6.70B ---- 6.70B 6.80 +.60 6.20 1 1620 ---- 7.10B ---- 7.10B 7.10 +.60 6.50 2 1625 ---- 7.50B ---- 7.50B 7.50 +.60 6.90 11 1630 ---- 7.90B ---- 7.90B 7.90 +.70 7.20 1635 ---- 8.30B ---- 8.30B 8.30 +.70 7.60 1640 ---- 8.70B ---- 8.70B 8.70 +.70 8.00 199 1645 ---- 9.20B ---- 9.20B 9.20 +.80 8.40 2 1650 ---- 9.70B ---- 9.70B 9.70 +.90 10 8.80 232 1655 ---- 10.20B ---- 10.20B 10.20 +.90 9.30 1 1 1660 ---- 10.80B ---- 10.80B 10.70 +.90 9.80 4 1665 ---- 11.30B ---- 11.30B 11.30 +1.00 10.30 6 1670 ---- 11.90B ---- 11.90B 11.90 +1.10 10.80 3 1675 ---- 12.50B 11.30A 12.50B 12.50 +1.10 11.40 178 1680 ---- 13.20B ---- 13.20B 13.10 +1.10 12.00 1685 ---- 13.90B ---- 13.90B 13.80 +1.20 12.60 1690 ---- 14.60B ---- 14.60B 14.50 +1.30 13.20 1695 ---- 15.40B ---- 15.40B 15.30 +1.40 13.90 1700 15.70 16.20B 14.50A 15.70B 16.10 +1.50 41 14.60 2 895 1705 ---- 17.00B ---- 17.00B 16.90 +1.60 15.30 1710 ---- 17.90B ---- 17.90B 17.80 +1.70 16.10 4 1715 ---- 18.90B ---- 18.90B 18.70 +1.80 16.90 1720 ---- 19.80B ---- 19.80B 19.70 +2.00 17.70 7 1725 ---- 20.80B ---- 20.80B 20.70 +2.10 18.60 103 1730 ---- 21.90B ---- 21.90B 21.80 +2.30 19.50 6 1735 ---- 23.00B ---- 23.00B 22.90 +2.40 20.50 70 1740 ---- 24.20B ---- 24.20B 24.00 +2.50 21.50 76 1745 ---- 25.40B ---- 25.40B 25.20 +2.60 22.60 66 1750 ---- 26.60B ---- 26.60B 26.50 +2.80 1 23.70 2 821 1755 ---- 27.90B ---- 27.90B 27.80 +3.00 24.80 1 1760 ---- 29.30B ---- 29.30B 29.10 +3.10 26.00 82 1765 ---- 30.70B ---- 30.70B 30.50 +3.20 27.30 1770 ---- 32.20B ---- 32.20B 32.00 +3.40 28.60 5 474 1775 ---- 33.70B ---- 33.70B 33.50 +3.60 29.90 2 380 1780 ---- 35.30B ---- 35.30B 35.10 +3.70 31.40 2 57 1785 ---- 37.00B ---- 37.00B 36.70 +3.80 32.90 1790 ---- 38.70B ---- 38.70B 38.30 +3.90 34.40 33 1795 ---- 40.40B ---- 40.40B 40.10 +4.10 1 36.00 5 5 1800 ---- 42.20B ---- 42.20B 41.90 +4.30 101 37.60 830 1805 ---- 44.10B ---- 44.10B 43.80 +4.50 39.30 126 1810 ---- 46.10B ---- 46.10B 45.80 +4.70 41.10 1815 ---- 48.10B ---- 48.10B 47.80 +4.90 42.90 7 8 1820 ---- 50.20B ---- 50.20B 50.00 +5.20 44.80 49 1825 ---- 52.30B ---- 52.30B 52.10 +5.30 46.80 875 1830 ---- 54.60B ---- 54.60B 54.40 +5.60 48.80 5 1835 ---- 56.90B ---- 56.90B 56.70 +5.80 50.90 39 1840 ---- 59.20B ---- 59.20B 59.10 +6.10 53.00 1845 ---- 61.60B ---- 61.60B 61.50 +6.30 55.20 1000 1850 62.30 64.10B 62.30 62.40B 63.90 +6.40 22 57.50 355 461 1855 ---- 66.70B ---- 66.70B 66.40 +6.50 59.90 6 1860 ---- 69.30B ---- 69.30B 69.00 +6.70 62.30 1865 ---- 72.00B ---- 72.00B 71.70 +6.90 64.80 1870 ---- 74.70B ---- 74.70B 74.40 +7.10 67.30 2 1875 ---- 77.50B ---- 77.50B 77.20 +7.30 69.90 319 1880 ---- 80.40B ---- 80.40B 80.00 +7.40 72.60 22 1885 ---- 83.30B ---- 83.30B 82.90 +7.60 75.30 35 1890 ---- 86.30B ---- 86.30B 85.90 +7.80 78.10 108 1895 ---- 89.40B ---- 89.40B 89.00 +8.00 81.00 1900 ---- 92.50B ---- 92.50B 92.10 +8.20 13 83.90 466 1905 ---- 95.70B ---- 95.70B 95.30 +8.40 86.90 8 1910 ---- 98.90B ---- 98.90B 98.50 +8.60 89.90 1 1915 ---- 102.20B ---- 102.20B 101.80 +8.80 93.00 53 1920 ---- 105.50B ---- 105.50B 105.10 +9.00 96.10 1925 ---- 108.90B ---- 108.90B 108.40 +9.10 99.30 56 1930 ---- 112.30B ---- 112.30B 111.90 +9.30 102.60 200 1935 ---- 115.80B ---- 115.80B 115.30 +9.40 105.90 1940 ---- 119.40B ---- 119.40B 118.80 +9.50 109.30 1945 ---- 123.00B ---- 123.00B 122.40 +9.70 112.70 1950 ---- 126.60B ---- 126.60B 126.00 +9.80 116.20 5 452 1955 ---- 130.30B ---- 130.30B 129.70 +10.00 119.70 1960 ---- 134.00B ---- 134.00B 133.40 +10.20 123.20 5 1965 ---- 137.80B ---- 137.80B 137.10 +10.20 126.90 198 1970 ---- 141.60B ---- 141.60B 140.90 +10.40 130.50 40 1975 ---- 145.40B ---- 145.40B 144.70 +10.50 134.20 73 1980 ---- 149.30B ---- 149.30B 148.60 +10.60 138.00 1985 152.00 153.30B 151.70 152.40B 152.50 +10.70 2 141.80 208 1990 ---- 157.20B ---- 157.20B 156.40 +10.80 145.60 30 1995 ---- 161.20B ---- 161.10B 160.40 +10.90 149.50 20 2000 ---- 165.20B ---- 165.20B 164.40 +11.00 153.40 2 2005 ---- 169.30B ---- 169.30B 168.50 +11.20 157.30 100 2010 ---- 173.40B ---- 173.40B 172.60 +11.30 161.30 2015 ---- 177.60B ---- 177.60B 176.70 +11.40 165.30 1 2020 ---- 181.70B ---- 181.70B 180.80 +11.50 169.30 2 2025 ---- 185.90B ---- 185.80B 185.00 +11.60 173.40 7 2030 ---- 190.20B ---- 190.20B 189.20 +11.70 177.50 1 2035 ---- 194.40B ---- 194.40B 193.40 +11.70 181.70 4 2040 ---- 198.70B ---- 198.60B 197.60 +11.80 185.80 2045 ---- 203.00B ---- 202.90B 201.90 +11.90 190.00 2050 ---- 207.30B ---- 207.20B 206.20 +12.00 194.20 127 2055 ---- 211.60B ---- 211.60B 210.50 +12.00 198.50 3 2060 ---- 216.00B ---- 215.90B 214.90 +12.20 202.70 2065 ---- 220.40B ---- 220.30B 219.30 +12.30 207.00 1 2070 ---- 224.80B ---- 224.70B 223.60 +12.20 211.40 1 2075 ---- 229.20B ---- 229.20B 228.10 +12.40 215.70 4 2080 ---- 233.70B ---- 233.60B 232.50 +12.40 220.10 2 2085 ---- 238.10B ---- 238.00B 236.90 +12.50 224.40 6 2090 ---- 242.60B ---- 242.60B 241.40 +12.60 228.80 3 2095 ---- 247.10B ---- 247.10B 245.90 +12.60 233.30 4 2100 ---- 251.60B ---- 251.60B 250.40 +12.70 237.70 17 2105 ---- 256.20B ---- 256.20B 254.90 +12.70 242.20 9 2110 ---- 260.70B ---- 260.70B 259.40 +12.70 246.70 3 2115 ---- 265.30B ---- 265.30B 264.00 +12.90 251.10 2120 ---- 269.90B ---- 269.80B 268.50 +12.80 255.70 2125 ---- 274.40B ---- 274.40B 273.10 +12.90 260.20 6 2130 ---- 279.00B ---- 279.00B 277.70 +13.00 264.70 1 2135 ---- 283.70B ---- 283.60B 282.30 +13.00 269.30 2140 ---- 288.30B ---- 288.20B 286.90 +13.00 273.90 1 2145 ---- 292.90B ---- 292.90B 291.50 +13.10 278.40 3 2150 ---- 297.60B ---- 297.50B 296.20 +13.20 283.00 3 2155 ---- 302.30B ---- 302.20B 300.80 +13.10 287.70 1 2160 ---- 307.00B ---- 306.90B 305.50 +13.20 292.30 2165 ---- 311.60B ---- 311.50B 310.20 +13.30 296.90 2170 ---- 316.30B ---- 316.20B 314.80 +13.20 301.60 2175 ---- 321.10B ---- 321.00B 319.50 +13.30 306.20 9 2180 ---- 323.50B ---- 323.00B 324.20 +13.30 310.90 2185 ---- 328.20B ---- 328.10B 329.00 +13.40 315.60 2190 ---- 333.10B ---- 332.80B 333.70 +13.40 320.30 2195 ---- 337.70B ---- 337.60B 338.40 +13.40 325.00 2200 ---- 344.80B ---- 344.60B 343.20 +13.50 329.70 20 2205 ---- 347.30B ---- 347.10B 347.90 +13.50 334.40 2210 ---- 352.00B ---- 351.30B 352.70 +13.50 339.20 1 2215 ---- 356.60B ---- 355.90B 357.50 +13.60 343.90 2 2220 ---- 361.50B ---- 361.30B 362.30 +13.60 348.70 1 2225 ---- 368.70B ---- 368.60B 367.10 +13.70 353.40 8 2230 ---- 371.10B ---- 370.40B 371.90 +13.70 358.20 2235 ---- 375.70B ---- 375.70B 376.70 +13.70 363.00 3 2240 ---- 380.70B ---- 380.50B 381.50 +13.70 367.80 2245 ---- 385.30B ---- 385.10B 386.30 +13.70 372.60 2250 ---- 392.80B ---- 392.80B 391.20 +13.80 377.40 2255 ---- 395.00B ---- 394.80B 396.00 +13.80 382.20 2260 ---- 400.00B ---- 399.90B 400.80 +13.80 387.00 2265 ---- 404.70B ---- 404.50B 405.70 +13.90 391.80 2270 ---- 409.70B ---- 409.30B 410.60 +14.00 396.60 2275 ---- 417.10B ---- 417.10B 415.40 +13.90 401.50 1 2280 ---- 419.30B ---- 419.30B 420.30 +14.00 406.30 2290 ---- 429.00B ---- 428.70B 430.10 +14.10 416.00 2300 ---- 441.50B ---- 441.50B 439.90 +14.10 8 425.80 45 2310 ---- 448.60B ---- 448.20B 449.70 +14.20 435.50 2 2320 ---- 458.30B ---- 457.60B 459.50 +14.20 445.30 2325 ---- 466.00B ---- 465.80B 464.40 +14.20 450.20 5 5 2330 ---- 468.10B ---- 467.60B 469.30 +14.20 455.10 2340 ---- 479.10B ---- 478.70B 479.20 +14.30 464.90 2350 ---- 490.70B ---- 490.50B 489.10 +14.40 474.70 2360 ---- 498.70B ---- 497.90B 499.00 +14.40 484.60 2370 ---- 507.60B ---- 506.90B 508.90 +14.50 494.40 2 2375 ---- 515.40B ---- 515.30B 513.90 +14.50 499.40 2 2380 ---- 517.50B ---- 516.80B 518.80 +14.50 504.30 1 2400 ---- 540.20B ---- 540.10B 538.70 +14.50 524.20 9 2425 ---- 565.20B ---- 565.10B 563.70 +14.70 549.00 2 2450 ---- 588.00B ---- 587.20B 588.70 +14.70 574.00 14 2475 ---- 612.90B ---- 612.50B 613.70 +14.70 599.00 2500 ---- 638.30B ---- 637.90B 638.70 +14.70 624.00 2525 ---- 662.80B ---- 661.80B 663.70 +14.70 649.00 2550 ---- 688.20B ---- 687.80B 688.70 +14.70 674.00 2575 ---- 712.40B ---- 711.90B 713.70 +14.70 699.00 2600 ---- 738.00B ---- 737.60B 738.70 +14.70 724.00 3000 ---- 1137.10B ---- 1136.80B 1138.70 +14.70 1124.00 4000 ---- 2136.10B ---- 2134.80B 2138.70 +14.70 2124.00 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 UNCH .90 21 1400 ---- ---- ---- ---- 1.20 +.10 1.10 3800 1410 ---- ---- ---- ---- 1.30 +.10 1.20 1420 ---- ---- ---- ---- 1.40 UNCH 1.40 1425 ---- ---- ---- ---- 1.40 UNCH 1.40 1430 ---- ---- ---- ---- 1.50 UNCH 1.50 1440 ---- ---- ---- ---- 1.70 +.10 1.60 1 1450 ---- ---- ---- ---- 1.80 +.10 1.70 61 1460 ---- ---- ---- ---- 2.00 +.10 1.90 1470 ---- ---- ---- ---- 2.20 +.10 2.10 1475 ---- ---- ---- ---- 2.30 +.10 2.20 1480 ---- ---- ---- ---- 2.40 +.10 2.30 1 1490 ---- ---- ---- ---- 2.70 +.20 2.50 1500 ---- 2.80B ---- 2.80B 2.90 +.20 2.70 3 514 1505 ---- ---- ---- ---- 3.10 +.20 2.90 1510 ---- 3.10B ---- 3.10B 3.20 +.20 3.00 1515 ---- 3.20B ---- 3.20B 3.40 +.30 3.10 1520 ---- 3.40B ---- 3.40B 3.60 +.30 3.30 1525 ---- 3.60B ---- 3.60B 3.70 +.30 3.40 40 1530 ---- 3.80B ---- 3.80B 3.90 +.30 3.60 1535 ---- 3.90B ---- 3.90B 4.10 +.30 3.80 1540 ---- 4.10B ---- 4.10B 4.30 +.30 4.00 1545 ---- 4.30B ---- 4.30B 4.50 +.40 4.10 1550 ---- 4.60B ---- 4.60B 4.70 +.40 4.30 1986 1555 ---- 4.80B ---- 4.80B 4.90 +.40 4.50 1560 ---- 5.00B ---- 5.00B 5.20 +.50 4.70 4 1565 ---- 5.30B ---- 5.30B 5.40 +.40 5.00 1570 ---- 5.50B ---- 5.50B 5.70 +.50 5.20 1575 ---- 5.80B ---- 5.80B 5.90 +.50 5.40 25 1580 ---- 6.10B ---- 6.10B 6.20 +.50 5.70 1585 ---- 6.40B ---- 6.40B 6.50 +.50 6.00 1590 ---- 6.70B ---- 6.70B 6.80 +.60 6.20 1 1595 ---- 7.00B ---- 7.00B 7.10 +.60 6.50 1600 ---- 7.40B ---- 7.40B 7.50 +.70 6.80 521 1605 ---- 7.60B ---- 7.60B 7.80 +.60 7.20 1610 ---- 8.00B ---- 8.00B 8.20 +.70 7.50 1615 ---- 8.40B ---- 8.40B 8.60 +.80 7.80 1620 ---- 8.80B ---- 8.80B 9.00 +.80 8.20 1625 ---- 9.20B ---- 9.20B 9.40 +.80 1 8.60 25 1630 ---- 9.60B ---- 9.60B 9.80 +.80 9.00 1635 ---- 10.10B ---- 10.10B 10.30 +.90 9.40 1640 ---- 10.60B ---- 10.60B 10.80 +.90 9.90 1645 ---- 11.10B ---- 11.10B 11.30 +1.00 10.30 1650 ---- 11.70B ---- 11.70B 11.80 +1.00 10.80 680 1655 ---- 12.10B ---- 12.10B 12.30 +1.00 11.30 1660 ---- 12.80B ---- 12.80B 12.90 +1.10 11.80 74 1665 ---- 13.40B ---- 13.40B 13.50 +1.20 12.30 1670 ---- 14.00B ---- 14.00B 14.10 +1.20 12.90 2 1675 ---- 14.70B ---- 14.70B 14.80 +1.30 13.50 83 1680 ---- 15.30B ---- 15.30B 15.50 +1.40 14.10 1685 ---- 16.00B ---- 16.00B 16.20 +1.50 14.70 1690 ---- 16.80B ---- 16.80B 16.90 +1.50 15.40 1695 ---- 17.60B ---- 17.60B 17.70 +1.60 16.10 1700 18.10 18.40B 18.10 17.50A 18.50 +1.70 5 16.80 18 1705 ---- 19.20B ---- 19.20B 19.40 +1.80 17.60 10 1710 ---- 20.10B ---- 20.10B 20.30 +1.90 18.40 2 1715 ---- 21.00B ---- 21.00B 21.20 +2.00 19.20 2 1720 ---- 22.00B ---- 22.00B 22.10 +2.10 20.00 2 1725 ---- 23.10B ---- 23.10B 23.10 +2.20 20.90 5 1730 ---- 24.20B ---- 24.20B 24.20 +2.30 21.90 1735 ---- 25.10B ---- 25.10B 25.30 +2.50 22.80 2 1740 ---- 26.40B ---- 26.40B 26.40 +2.60 23.80 1745 ---- 27.40B ---- 27.40B 27.60 +2.70 24.90 1750 ---- 28.80B ---- 28.80B 28.80 +2.80 26.00 847 1755 ---- 29.90B ---- 29.90B 30.10 +3.00 27.10 1760 ---- 31.20B ---- 31.20B 31.40 +3.10 28.30 1765 ---- 32.60B ---- 32.60B 32.70 +3.10 29.60 1770 ---- 34.00B ---- 34.00B 34.20 +3.40 30.80 1775 35.70 35.70 35.70 34.80A 35.60 +3.40 6 32.20 153 1780 ---- 37.20B ---- 37.20B 37.10 +3.60 33.50 1785 ---- 38.60B ---- 38.60B 38.70 +3.70 35.00 1790 ---- 40.20B ---- 40.20B 40.30 +3.90 36.40 1795 ---- 41.90B ---- 41.90B 42.00 +4.00 38.00 1800 43.70 43.90B 43.30 42.70A 43.70 +4.20 10 39.50 114 1805 ---- 45.40B ---- 45.40B 45.50 +4.30 41.20 1810 ---- 47.20B ---- 47.20B 47.40 +4.50 42.90 5 1815 ---- 49.10B ---- 49.10B 49.30 +4.70 44.60 1820 ---- 51.00B ---- 51.00B 51.20 +4.80 46.40 1825 ---- 53.40B ---- 53.40B 53.20 +5.00 48.20 16 1830 ---- 55.20B ---- 55.20B 55.30 +5.20 50.10 1 1835 ---- 57.30B ---- 57.30B 57.40 +5.30 52.10 1840 ---- 59.50B ---- 59.50B 59.60 +5.50 54.10 1 1845 ---- 61.80B ---- 61.80B 61.90 +5.70 56.20 24 1850 62.90 64.40B 62.90 62.90 64.20 +5.90 1 58.30 181 1855 ---- 66.50B ---- 66.50B 66.50 +6.00 60.50 20 1860 ---- 68.90B ---- 68.90B 68.90 +6.10 62.80 40 1865 ---- 71.40B ---- 71.40B 71.40 +6.30 65.10 1870 ---- 73.90B ---- 73.90B 74.00 +6.60 67.40 1 1875 ---- 76.80B ---- 76.80B 76.60 +6.70 69.90 1880 ---- 79.20B ---- 79.20B 79.20 +6.80 72.40 1885 ---- 81.90B ---- 81.90B 81.90 +7.00 74.90 1 1890 ---- 84.70B ---- 84.70B 84.70 +7.10 77.60 26 1895 ---- 87.60B ---- 87.50B 87.60 +7.40 80.20 42 1900 ---- 90.70B ---- 90.70B 90.50 +7.50 83.00 114 1905 ---- 93.40B ---- 93.40B 93.40 +7.60 85.80 1 1910 ---- 96.40B ---- 96.40B 96.40 +7.80 88.60 1915 ---- 99.70B ---- 99.70B 99.50 +8.00 91.50 1 1920 ---- 102.60B ---- 102.60B 102.60 +8.20 94.40 4 1925 ---- 106.00B ---- 106.00B 105.70 +8.30 97.40 1 1930 ---- 109.20B ---- 109.20B 108.90 +8.50 100.40 201 1935 ---- 112.40B ---- 112.40B 112.20 +8.70 103.50 5 700 1940 ---- 115.50B ---- 115.50B 115.40 +8.80 106.60 4 1945 ---- 118.90B ---- 118.90B 118.80 +9.00 109.80 2 1950 ---- 122.30B ---- 122.30B 122.20 +9.10 113.10 1 1955 ---- 125.80B ---- 125.80B 125.60 +9.20 116.40 2 1960 ---- 129.30B ---- 129.30B 129.10 +9.40 119.70 1 1965 ---- 132.80B ---- 132.80B 132.60 +9.50 123.10 1970 ---- 136.40B ---- 136.40B 136.20 +9.70 126.50 2 1975 ---- 140.00B ---- 140.00B 139.80 +9.80 130.00 53 1980 ---- 143.70B ---- 143.70B 143.40 +9.90 133.50 1985 ---- 147.40B ---- 147.40B 147.10 +10.00 137.10 1990 ---- 151.10B ---- 151.10B 150.80 +10.10 140.70 1995 ---- 154.90B ---- 154.90B 154.60 +10.30 144.30 1 2000 ---- 158.70B ---- 158.70B 158.40 +10.40 148.00 108 2005 ---- 162.60B ---- 162.60B 162.20 +10.40 151.80 2010 ---- 166.50B ---- 166.50B 166.10 +10.60 155.50 2015 ---- 170.40B ---- 170.40B 169.90 +10.60 159.30 2020 ---- 174.40B ---- 174.30B 173.90 +10.80 163.10 2025 ---- 178.30B ---- 178.30B 177.80 +10.80 167.00 2 2030 ---- 182.40B ---- 182.30B 181.80 +10.90 170.90 2035 ---- 186.40B ---- 186.40B 185.80 +11.00 174.80 2040 ---- 190.50B ---- 190.50B 189.90 +11.10 178.80 2045 ---- 194.60B ---- 194.60B 194.00 +11.20 182.80 2050 ---- 198.70B ---- 198.70B 198.10 +11.30 186.80 77 2055 ---- 202.90B ---- 202.80B 202.20 +11.30 190.90 2060 ---- 207.00B ---- 207.00B 206.30 +11.40 194.90 1 2065 ---- 211.20B ---- 211.20B 210.50 +11.50 199.00 2070 ---- 215.50B ---- 215.50B 214.70 +11.50 203.20 2075 ---- 219.70B ---- 219.70B 218.90 +11.60 207.30 1 2080 ---- 224.00B ---- 224.00B 223.20 +11.70 211.50 2085 ---- 228.30B ---- 228.30B 227.50 +11.80 215.70 2090 ---- 232.60B ---- 232.60B 231.70 +11.80 219.90 2095 ---- 236.90B ---- 236.90B 236.00 +11.90 224.10 2100 ---- 241.30B ---- 241.20B 240.40 +12.00 228.40 2 2105 ---- 245.60B ---- 245.60B 244.70 +12.00 232.70 2110 ---- 250.00B ---- 250.00B 249.10 +12.10 237.00 2115 ---- 254.40B ---- 254.40B 253.50 +12.10 241.40 2120 ---- 258.90B ---- 258.80B 257.90 +12.20 245.70 2125 ---- 263.30B ---- 263.30B 262.30 +12.20 250.10 2130 ---- 267.80B ---- 267.70B 266.80 +12.30 254.50 2135 ---- 272.20B ---- 272.20B 271.20 +12.30 258.90 2140 ---- 276.70B ---- 276.70B 275.70 +12.40 263.30 2145 ---- 281.20B ---- 281.20B 280.20 +12.40 267.80 2150 ---- 285.80B ---- 285.70B 284.70 +12.50 272.20 13 2155 ---- 290.30B ---- 290.30B 289.20 +12.50 276.70 2160 ---- 294.80B ---- 294.80B 293.70 +12.50 281.20 2165 ---- 299.40B ---- 299.30B 298.30 +12.60 285.70 2170 ---- 303.90B ---- 303.90B 302.80 +12.60 290.20 2175 ---- 308.50B ---- 308.50B 307.40 +12.70 294.70 1 2180 ---- 313.10B ---- 313.10B 312.00 +12.70 299.30 2185 ---- 317.70B ---- 317.70B 316.60 +12.80 303.80 2190 ---- 322.30B ---- 322.30B 321.20 +12.80 308.40 2195 ---- 327.00B ---- 327.00B 325.80 +12.90 312.90 2200 ---- 331.60B ---- 331.50B 330.40 +12.90 317.50 7 2205 ---- 336.20B ---- 336.20B 335.00 +12.90 322.10 2210 ---- 340.90B ---- 340.80B 339.70 +13.00 326.70 2215 ---- 345.60B ---- 345.60B 344.30 +13.00 331.30 2220 ---- 350.20B ---- 350.20B 349.00 +13.00 336.00 2225 ---- 354.90B ---- 354.90B 353.70 +13.10 340.60 3 2230 ---- 359.60B ---- 359.60B 358.40 +13.10 345.30 2235 ---- 364.30B ---- 364.30B 363.10 +13.20 349.90 2240 ---- 369.00B ---- 369.00B 367.80 +13.20 354.60 2245 ---- 372.50B ---- 372.50B 372.50 +13.20 359.30 2250 ---- 378.50B ---- 378.50B 377.20 +13.30 363.90 1 2255 ---- 380.50B ---- 380.00B 381.90 +13.30 368.60 2260 ---- 385.10B ---- 384.60B 386.70 +13.40 373.30 2265 ---- 390.00B ---- 389.80B 391.40 +13.40 378.00 1 2270 ---- 394.80B ---- 394.20B 396.10 +13.30 382.80 2 2275 ---- 402.30B ---- 402.20B 400.90 +13.40 387.50 3 2280 ---- 404.20B ---- 403.80B 405.70 +13.50 392.20 1 2290 ---- 413.70B ---- 413.30B 415.20 +13.50 401.70 2 2300 ---- 426.20B ---- 426.10B 424.80 +13.60 411.20 2 2310 ---- 432.70B ---- 432.70B 434.40 +13.60 420.80 1 2320 ---- 442.50B ---- 441.90B 444.10 +13.70 430.40 5 2325 ---- 450.30B ---- 450.20B 448.90 +13.70 435.20 5 2330 ---- 451.90B ---- 451.90B 453.70 +13.70 440.00 14 2340 ---- 461.70B ---- 461.50B 463.40 +13.80 449.60 19 2350 ---- 474.60B ---- 474.50B 473.10 +13.80 459.30 21 2360 ---- 480.90B ---- 480.70B 482.90 +13.90 469.00 26 2370 ---- 491.00B ---- 490.60B 492.60 +13.90 478.70 37 2375 ---- 498.90B ---- 498.80B 497.50 +13.90 483.60 43 2380 ---- 500.70B ---- 500.10B 502.40 +14.00 488.40 25 2400 ---- 523.40B ---- 523.30B 522.00 +14.00 508.00 27 2425 ---- 548.00B ---- 548.00B 546.60 +14.10 532.50 2 4 2450 ---- 572.70B ---- 572.70B 571.30 +14.20 557.10 7 2475 ---- 597.50B ---- 597.40B 596.10 +14.30 581.80 1 2490 ---- 608.70B ---- 608.40B 611.00 +14.30 596.70 2500 ---- 622.40B ---- 622.40B 621.00 +14.40 606.60 17 2525 ---- 647.40B ---- 647.30B 646.00 +14.50 631.50 2550 ---- 669.70B ---- 669.10B 671.00 +14.50 656.50 38 2575 ---- 694.30B ---- 694.00B 696.00 +14.50 681.50 3000 ---- 1118.10B ---- 1117.70B 1121.00 +14.50 1106.50 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .40 +.10 .30 30 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .50 UNCH .50 1275 ---- ---- ---- ---- .60 UNCH .60 50 1300 ---- ---- ---- ---- .80 +.10 .70 75 175 1325 ---- ---- ---- ---- .90 UNCH .90 75 1350 ---- ---- ---- ---- 1.10 UNCH 1.10 271 1375 ---- ---- ---- ---- 1.40 +.10 1.30 16 1400 ---- ---- ---- ---- 1.70 +.10 1.60 4000 1410 ---- ---- ---- ---- 1.90 +.10 1.80 1420 ---- 2.00B ---- 2.00B 2.10 +.20 1.90 1425 ---- ---- ---- ---- 2.10 +.10 2.00 1430 ---- ---- ---- ---- 2.20 +.10 2.10 1440 ---- ---- ---- ---- 2.50 +.20 2.30 1450 ---- 2.60B ---- 2.60B 2.70 +.20 2.50 51 1460 ---- 2.80B ---- 2.80B 2.90 +.20 2.70 1 1470 ---- 3.10B ---- 3.10B 3.20 +.20 3.00 1475 ---- 3.20B ---- 3.20B 3.40 +.30 3.10 1480 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 1490 ---- 3.70B ---- 3.70B 3.80 +.20 3.60 1500 ---- 4.10B ---- 4.10B 4.20 +.30 3.90 300 1505 ---- 4.30B ---- 4.30B 4.40 +.30 4.10 1510 ---- 4.50B ---- 4.50B 4.60 +.40 4.20 1515 ---- 4.70B ---- 4.70B 4.80 +.40 4.40 25 1520 ---- 4.90B ---- 4.90B 5.00 +.40 4.60 1525 ---- 5.10B ---- 5.10B 5.20 +.40 4.80 9 1530 ---- 5.40B ---- 5.40B 5.50 +.50 5.00 1535 ---- 5.60B ---- 5.60B 5.70 +.40 5.30 1540 ---- 5.90B ---- 5.90B 5.90 +.40 5.50 1545 ---- 6.10B ---- 6.10B 6.20 +.50 5.70 1550 ---- 6.40B ---- 6.40B 6.50 +.50 6.00 2000 1555 ---- 6.70B ---- 6.70B 6.80 +.60 6.20 1560 ---- 7.00B ---- 7.00B 7.10 +.60 6.50 420 1565 ---- 7.30B ---- 7.30B 7.40 +.60 6.80 7 1570 ---- 7.60B ---- 7.60B 7.70 +.60 7.10 1575 ---- 7.80B ---- 7.80B 8.00 +.60 7.40 76 1580 ---- 8.20B ---- 8.20B 8.40 +.70 7.70 1585 ---- 8.50B ---- 8.50B 8.70 +.70 8.00 1590 ---- 8.90B ---- 8.90B 9.10 +.70 8.40 1595 ---- 9.30B ---- 9.30B 9.50 +.80 8.70 1600 ---- 9.80B ---- 9.80B 9.90 +.80 9.10 51 1605 ---- 10.20B ---- 10.20B 10.30 +.80 9.50 1610 ---- 10.60B ---- 10.60B 10.80 +.90 9.90 1615 ---- 11.10B ---- 11.10B 11.20 +.90 10.30 1620 ---- 11.50B ---- 11.50B 11.70 +.90 10.80 1625 ---- 12.00B ---- 12.00B 12.20 +1.00 11.20 1630 ---- 12.60B ---- 12.60B 12.70 +1.00 11.70 1635 ---- 13.10B ---- 13.10B 13.30 +1.10 12.20 1640 ---- 13.70B ---- 13.70B 13.90 +1.20 12.70 1645 ---- 14.30B ---- 14.30B 14.50 +1.30 13.20 1650 ---- 14.90B ---- 14.90B 15.10 +1.30 13.80 7 1655 ---- 15.50B ---- 15.50B 15.70 +1.30 14.40 1660 ---- 16.20B ---- 16.20B 16.40 +1.40 15.00 1 1665 ---- 16.90B ---- 16.90B 17.10 +1.50 15.60 1670 ---- 17.60B ---- 17.60B 17.90 +1.60 16.30 1675 ---- 18.40B 16.90A 18.40B 18.60 +1.60 17.00 1 1680 ---- 19.20B ---- 19.20B 19.40 +1.70 17.70 1685 ---- 20.00B ---- 20.00B 20.20 +1.80 18.40 1690 ---- 20.80B ---- 20.80B 21.10 +1.90 19.20 1695 ---- 21.70B ---- 21.70B 22.00 +2.00 20.00 1 1700 ---- 22.70B ---- 22.70B 22.90 +2.10 20.80 111 1705 ---- 23.60B ---- 23.60B 23.90 +2.20 21.70 1710 ---- 24.50B ---- 24.50B 24.90 +2.30 22.60 1715 ---- 25.60B ---- 25.60B 25.90 +2.40 23.50 1720 ---- 26.60B ---- 26.60B 27.00 +2.50 24.50 1725 ---- 27.90B 25.40A 27.80B 28.10 +2.60 25.50 25 1730 ---- 28.90B ---- 28.90B 29.30 +2.80 26.50 1735 ---- 30.10B ---- 30.10B 30.40 +2.80 27.60 1740 ---- 31.30B ---- 31.30B 31.70 +3.00 28.70 1745 ---- 32.60B ---- 32.60B 33.00 +3.10 29.90 1750 ---- 34.10B 31.00A 34.00B 34.30 +3.20 31.10 168 1755 ---- 35.30B ---- 35.30B 35.70 +3.40 32.30 1760 ---- 36.70B ---- 36.70B 37.10 +3.50 33.60 1765 ---- 38.10B ---- 38.10B 38.50 +3.60 34.90 1770 ---- 39.70B ---- 39.70B 40.10 +3.80 36.30 1775 ---- 41.40B ---- 41.40B 41.60 +3.90 37.70 51 1780 ---- 42.80B ---- 42.80B 43.20 +4.00 39.20 1785 ---- 44.70B ---- 44.70B 44.90 +4.20 40.70 50 1790 ---- 46.20B ---- 46.20B 46.60 +4.30 42.30 1795 ---- 48.00B ---- 48.00B 48.30 +4.40 43.90 1800 ---- 50.00B ---- 50.00B 50.20 +4.70 368 45.50 35 137 1805 ---- 51.60B ---- 51.60B 52.00 +4.80 47.20 1810 ---- 53.80B ---- 53.80B 53.90 +4.90 49.00 1815 ---- 55.50B ---- 55.50B 55.90 +5.10 50.80 1820 ---- 57.50B ---- 57.50B 57.90 +5.20 52.70 1 1825 ---- 59.90B ---- 59.90B 60.00 +5.40 54.60 398 1830 ---- 61.70B ---- 61.70B 62.10 +5.50 56.60 1835 ---- 63.90B ---- 63.90B 64.30 +5.70 58.60 1840 ---- 66.50B ---- 66.50B 66.50 +5.80 60.70 260 1845 ---- 68.40B ---- 68.40B 68.80 +6.00 62.80 1850 ---- 71.10B ---- 71.10B 71.20 +6.20 65.00 82 1855 ---- 73.20B ---- 73.20B 73.60 +6.40 67.20 1860 ---- 75.70B ---- 75.70B 76.00 +6.50 69.50 1865 ---- 78.20B ---- 78.20B 78.50 +6.70 71.80 1 1870 ---- 80.80B ---- 80.80B 81.10 +6.90 74.20 1875 ---- 83.70B ---- 83.60B 83.70 +7.00 76.70 55 1880 ---- 86.10B ---- 86.10B 86.40 +7.20 79.20 1885 ---- 88.80B ---- 88.80B 89.10 +7.30 81.80 1890 ---- 91.90B ---- 91.90B 91.80 +7.40 84.40 15 1895 ---- 94.40B ---- 94.40B 94.70 +7.60 87.10 1900 97.10 97.70B 97.00 97.30B 97.50 +7.70 7 89.80 3 780 1905 ---- 100.30B ---- 100.30B 100.50 +7.90 92.60 1910 ---- 103.30B ---- 103.30B 103.40 +8.00 95.40 1915 ---- 106.30B ---- 106.30B 106.50 +8.20 98.30 1920 ---- 109.40B ---- 109.40B 109.50 +8.30 101.20 1925 ---- 112.90B ---- 112.90B 112.70 +8.50 104.20 35 60 1930 ---- 115.70B ---- 115.70B 115.80 +8.50 107.30 2 1935 ---- 119.00B ---- 119.00B 119.00 +8.70 110.30 1940 ---- 122.20B ---- 122.20B 122.30 +8.80 113.50 1945 ---- 125.60B ---- 125.60B 125.60 +8.90 116.70 1950 ---- 128.90B ---- 128.90B 129.00 +9.10 119.90 30 1955 ---- 132.30B ---- 132.30B 132.30 +9.20 123.10 1960 ---- 135.80B ---- 135.80B 135.80 +9.30 126.50 1965 ---- 139.30B ---- 139.30B 139.20 +9.40 129.80 1970 137.10 142.80B 137.10 142.80B 142.80 +9.60 1 133.20 1 1975 ---- 146.40B ---- 146.40B 146.30 +9.60 136.70 120 1980 ---- 150.00B ---- 150.00B 149.90 +9.80 140.10 1985 ---- 153.60B ---- 153.60B 153.50 +9.80 143.70 10 1990 ---- 157.30B ---- 157.30B 157.20 +10.00 147.20 1995 ---- 161.00B ---- 161.00B 160.90 +10.10 150.80 2000 ---- 164.80B ---- 164.80B 164.60 +10.20 154.40 195 2005 ---- 168.60B ---- 168.60B 168.40 +10.30 158.10 2010 ---- 172.40B ---- 172.40B 172.20 +10.40 161.80 2015 ---- 176.30B ---- 176.30B 176.00 +10.50 165.50 2020 ---- 180.10B ---- 180.10B 179.80 +10.50 169.30 2025 ---- 184.10B ---- 184.10B 183.70 +10.60 173.10 2030 ---- 188.00B ---- 188.00B 187.60 +10.70 176.90 2035 ---- 192.00B ---- 192.00B 191.60 +10.80 180.80 2040 ---- 196.00B ---- 196.00B 195.60 +10.90 184.70 2045 ---- 200.00B ---- 200.00B 199.60 +11.00 188.60 2050 ---- 204.00B ---- 204.00B 203.60 +11.00 192.60 1 2055 ---- 208.10B ---- 208.10B 207.60 +11.10 196.50 2060 ---- 212.20B ---- 212.20B 211.70 +11.20 200.50 2065 ---- 216.40B ---- 216.30B 215.80 +11.20 204.60 2070 ---- 220.50B ---- 220.50B 219.90 +11.30 208.60 2075 223.40 224.70B 223.40 221.20A 224.10 +11.40 2 212.70 2 2080 ---- 228.90B ---- 228.90B 228.30 +11.50 216.80 2085 ---- 233.10B ---- 233.10B 232.50 +11.60 220.90 2090 ---- 237.30B ---- 237.30B 236.70 +11.60 225.10 2095 ---- 241.60B ---- 241.60B 240.90 +11.70 229.20 2100 ---- 245.90B ---- 245.90B 245.20 +11.80 233.40 1 2105 ---- 250.20B ---- 250.20B 249.40 +11.70 237.70 2110 ---- 254.50B ---- 254.50B 253.70 +11.80 241.90 2115 ---- 258.80B ---- 258.80B 258.00 +11.80 246.20 2120 ---- 263.20B ---- 263.20B 262.40 +12.00 250.40 2125 ---- 267.60B ---- 267.60B 266.70 +12.00 254.70 3 2130 ---- 271.90B ---- 271.90B 271.10 +12.10 259.00 2135 ---- 276.30B ---- 276.30B 275.50 +12.10 263.40 2140 ---- 280.80B ---- 280.80B 279.90 +12.20 267.70 2145 ---- 285.20B ---- 285.20B 284.30 +12.20 272.10 2150 ---- 289.60B ---- 289.60B 288.70 +12.20 276.50 3 2155 ---- 294.10B ---- 294.10B 293.20 +12.30 280.90 2160 ---- 298.60B ---- 298.60B 297.60 +12.30 285.30 2165 ---- 303.10B ---- 303.10B 302.10 +12.40 289.70 2170 ---- 307.60B ---- 307.60B 306.60 +12.40 294.20 2175 ---- 312.10B ---- 312.10B 311.10 +12.50 298.60 3 2180 ---- 316.60B ---- 316.60B 315.60 +12.50 303.10 2185 ---- 321.20B ---- 321.10B 320.10 +12.50 307.60 2190 ---- 325.70B ---- 325.70B 324.70 +12.60 312.10 2195 ---- 330.30B ---- 330.20B 329.20 +12.60 316.60 2200 ---- 334.90B ---- 334.80B 333.80 +12.70 321.10 1 2205 ---- 339.40B ---- 339.40B 338.30 +12.70 325.60 2210 ---- 344.00B ---- 344.00B 342.90 +12.70 330.20 2215 ---- 348.60B ---- 348.60B 347.50 +12.70 334.80 2220 ---- 353.30B ---- 353.20B 352.10 +12.80 339.30 2225 ---- 357.90B ---- 357.80B 356.70 +12.80 343.90 1 2230 ---- 362.50B ---- 362.50B 361.40 +12.90 348.50 2235 ---- 367.20B ---- 367.10B 366.00 +12.90 353.10 2240 ---- 371.80B ---- 371.80B 370.70 +13.00 357.70 2245 ---- 376.50B ---- 376.40B 375.30 +13.00 362.30 2250 ---- 381.20B ---- 381.20B 380.00 +13.00 367.00 2255 ---- 385.80B ---- 385.80B 384.60 +13.00 371.60 2260 ---- 390.50B ---- 390.50B 389.30 +13.00 376.30 1 2265 ---- 395.20B ---- 395.20B 394.00 +13.10 380.90 2270 ---- 399.90B ---- 399.90B 398.70 +13.10 385.60 2275 ---- 404.60B ---- 404.60B 403.40 +13.10 390.30 1 2280 ---- 409.40B ---- 409.30B 408.10 +13.10 395.00 2290 ---- 415.70B ---- 415.50B 417.60 +13.20 404.40 2300 ---- 428.30B ---- 428.30B 427.00 +13.20 413.80 2310 ---- 434.50B ---- 434.50B 436.50 +13.30 423.20 2320 ---- 444.00B ---- 444.00B 446.10 +13.40 432.70 2325 ---- 452.20B ---- 452.10B 450.80 +13.30 437.50 9 2330 ---- 453.50B ---- 453.50B 455.60 +13.40 442.20 2340 ---- 463.20B ---- 463.20B 465.20 +13.40 451.80 2350 ---- 476.20B ---- 476.10B 474.80 +13.50 461.30 18 2360 ---- 482.30B ---- 482.30B 484.40 +13.50 470.90 2370 ---- 491.70B ---- 491.70B 494.10 +13.60 480.50 4 2375 ---- 500.30B ---- 500.30B 498.90 +13.60 485.30 25 2380 ---- 501.40B ---- 501.40B 503.80 +13.70 490.10 5 2400 ---- 524.60B ---- 524.50B 523.20 +13.80 509.40 2425 ---- 549.00B ---- 548.90B 547.50 +13.80 533.70 2450 ---- 573.50B ---- 573.40B 572.00 +13.90 558.10 2475 ---- 598.10B ---- 598.00B 596.60 +14.00 582.60 2500 ---- 622.80B ---- 622.80B 621.30 +14.10 607.20 2525 ---- 647.50B ---- 647.50B 646.10 +14.20 631.90 2550 ---- 672.30B ---- 672.20B 671.00 +14.30 656.70 2575 ---- 697.30B ---- 697.20B 696.00 +14.50 681.50 2650 ---- 768.90B ---- 768.40B 771.00 +14.50 756.50 3000 ---- 1118.00B ---- 1117.50B 1121.00 +14.50 1106.50 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .60 UNCH .60 1250 ---- ---- ---- ---- .80 UNCH .80 75 1275 ---- ---- ---- ---- .90 UNCH .90 1300 ---- ---- ---- ---- 1.10 +.10 1.00 1325 ---- ---- ---- ---- 1.30 +.10 1.20 50 1350 ---- ---- ---- ---- 1.50 UNCH 1.50 1375 ---- ---- ---- ---- 1.80 +.10 1.70 1400 ---- ---- ---- ---- 2.20 +.10 2.10 25 1420 ---- ---- ---- ---- 2.60 +.10 2.50 1425 ---- ---- ---- ---- 2.70 +.10 2.60 1430 ---- ---- ---- ---- 2.80 +.10 2.70 1440 ---- 3.00B ---- ---- 3.10 +.20 2.90 1450 ---- 3.20B ---- 3.20B 3.30 +.20 3.10 1460 ---- 3.50B ---- 3.50B 3.60 +.20 3.40 1470 ---- 3.80B ---- 3.80B 4.00 +.30 3.70 1475 ---- 4.00B ---- 4.00B 4.10 +.20 3.90 1480 ---- 4.20B ---- 4.20B 4.30 +.30 4.00 1490 ---- 4.60B ---- 4.50B 4.70 +.30 4.40 1500 ---- 5.00B ---- 4.90B 5.10 +.40 4.70 1510 ---- 5.40B ---- 5.40B 5.50 +.40 5.10 1515 ---- 5.60B ---- 5.60B 5.80 +.40 5.40 1520 ---- 5.90B ---- 5.90B 6.00 +.40 5.60 1525 ---- 6.10B ---- 6.10B 6.30 +.50 5.80 1530 ---- 6.40B ---- 6.40B 6.50 +.50 6.00 1535 ---- 6.70B ---- 6.70B 6.80 +.50 6.30 1540 ---- 6.90B ---- 6.90B 7.10 +.60 6.50 1545 ---- 7.20B ---- 7.20B 7.40 +.60 6.80 1550 ---- 7.50B ---- 7.50B 7.70 +.60 7.10 1555 ---- 7.80B ---- 7.80B 8.00 +.70 7.30 1560 ---- 8.20B ---- 8.20B 8.30 +.70 7.60 1565 ---- 8.50B ---- 8.40B 8.60 +.70 7.90 1570 ---- 8.70B ---- 8.70B 9.00 +.70 8.30 1575 ---- 9.10B ---- 9.10B 9.30 +.70 8.60 1580 ---- 9.40B ---- 9.40B 9.70 +.80 8.90 1585 ---- 9.80B ---- 9.80B 10.10 +.80 9.30 1590 ---- 10.20B ---- 10.20B 10.50 +.90 9.60 1595 ---- 10.60B ---- 10.60B 10.90 +.90 10.00 1600 ---- 11.00B ---- 11.00B 11.30 +.90 10.40 3 1605 ---- 11.50B ---- 11.50B 11.80 +1.00 10.80 1610 ---- 12.00B ---- 12.00B 12.30 +1.10 11.20 1615 ---- 12.40B ---- 12.40B 12.70 +1.00 11.70 1 1620 ---- 12.90B ---- 12.90B 13.20 +1.10 12.10 1625 ---- 13.50B ---- 13.50B 13.80 +1.20 12.60 1630 ---- 14.00B ---- 14.00B 14.30 +1.20 13.10 1635 ---- 14.50B ---- 14.50B 14.90 +1.30 13.60 1640 ---- 15.10B ---- 15.10B 15.50 +1.40 14.10 1645 ---- 15.70B ---- 15.70B 16.10 +1.40 14.70 1650 ---- 16.40B ---- 16.40B 16.70 +1.40 15.30 31 1655 ---- 17.00B ---- 17.00B 17.30 +1.40 15.90 1660 ---- 17.70B ---- 17.70B 18.00 +1.50 16.50 1 1665 ---- 18.40B ---- 18.40B 18.70 +1.60 17.10 1670 ---- 19.10B ---- 19.10B 19.50 +1.70 17.80 1675 ---- 19.90B ---- 19.90B 20.20 +1.70 18.50 1680 ---- 20.60B ---- 20.60B 21.00 +1.80 19.20 1 1685 ---- 21.50B ---- 21.50B 21.80 +1.90 19.90 1690 ---- 22.30B ---- 22.30B 22.70 +2.00 20.70 1695 ---- 23.20B ---- 23.20B 23.50 +2.00 21.50 1700 ---- 24.10B ---- 24.10B 24.40 +2.10 22.30 1705 ---- 25.00B ---- 25.00B 25.40 +2.30 23.10 1710 ---- 26.00B ---- 26.00B 26.40 +2.40 24.00 1715 ---- 27.00B ---- 27.00B 27.40 +2.40 25.00 1720 ---- 28.00B ---- 28.00B 28.40 +2.50 25.90 1725 ---- 29.10B ---- 29.10B 29.50 +2.60 26.90 1730 ---- 30.20B ---- 30.20B 30.60 +2.70 27.90 1735 ---- 31.40B ---- 31.40B 31.80 +2.80 29.00 1740 ---- 32.60B ---- 32.60B 33.00 +2.90 30.10 1 1745 ---- 33.80B ---- 33.80B 34.20 +3.00 31.20 1750 ---- 35.10B ---- 35.10B 35.50 +3.20 32.30 1 1755 ---- 36.40B ---- 36.40B 36.80 +3.30 33.50 1760 ---- 37.70B ---- 37.70B 38.20 +3.40 34.80 1765 ---- 39.10B ---- 39.10B 39.60 +3.50 36.10 1770 ---- 40.60B ---- 40.60B 41.00 +3.60 37.40 1775 ---- 42.10B ---- 42.10B 42.50 +3.70 38.80 1780 ---- 43.60B ---- 43.60B 44.00 +3.80 40.20 1785 ---- 45.20B ---- 45.20B 45.60 +4.00 41.60 1790 ---- 46.80B ---- 46.80B 47.20 +4.10 43.10 1795 ---- 48.50B ---- 48.50B 48.90 +4.20 44.70 1800 ---- 50.20B ---- 50.20B 50.60 +4.30 46.30 1805 ---- 52.00B ---- 52.00B 52.40 +4.50 47.90 1810 ---- 53.80B ---- 53.80B 54.20 +4.60 49.60 1815 ---- 55.60B ---- 55.60B 56.10 +4.80 51.30 1820 ---- 57.60B ---- 57.60B 58.00 +4.90 53.10 1825 ---- 59.50B ---- 59.50B 60.00 +5.10 54.90 22 1830 ---- 61.50B ---- 61.50B 62.00 +5.20 56.80 1835 ---- 63.60B ---- 63.60B 64.10 +5.40 58.70 1840 ---- 65.70B ---- 65.70B 66.20 +5.50 60.70 1845 ---- 67.90B ---- 67.90B 68.40 +5.70 62.70 1850 ---- 70.10B ---- 70.10B 70.60 +5.90 64.70 1 1855 ---- 72.40B ---- 72.40B 72.80 +5.90 66.90 1860 ---- 74.70B ---- 74.70B 75.20 +6.20 69.00 1865 ---- 77.10B ---- 77.10B 77.50 +6.30 71.20 1870 ---- 79.50B ---- 79.50B 80.00 +6.50 73.50 1 1875 ---- 82.00B ---- 82.00B 82.40 +6.60 75.80 1880 ---- 84.50B ---- 84.50B 84.90 +6.70 78.20 1885 ---- 87.10B ---- 87.10B 87.50 +6.90 80.60 1890 ---- 89.70B ---- 89.70B 90.10 +7.00 83.10 1895 ---- 92.40B ---- 92.40B 92.80 +7.20 85.60 1900 ---- 95.10B ---- 95.10B 95.50 +7.30 88.20 1905 ---- 97.90B ---- 97.90B 98.30 +7.50 90.80 1910 ---- 100.70B ---- 100.70B 101.10 +7.60 93.50 2 1915 ---- 103.60B ---- 103.50B 103.90 +7.70 96.20 1920 ---- 106.50B ---- 106.50B 106.80 +7.80 99.00 1925 ---- 109.40B ---- 109.40B 109.80 +8.00 101.80 1930 ---- 112.40B ---- 112.40B 112.80 +8.10 104.70 1935 ---- 115.50B ---- 115.50B 115.80 +8.20 107.60 1940 ---- 118.60B ---- 118.50B 118.90 +8.30 110.60 1945 ---- 121.80B ---- 121.80B 122.00 +8.40 113.60 1950 ---- 124.90B ---- 124.90B 125.20 +8.60 116.60 64 1955 ---- 128.20B ---- 128.20B 128.40 +8.70 119.70 1960 ---- 131.40B ---- 131.40B 131.60 +8.70 122.90 1965 ---- 134.80B ---- 134.70B 134.90 +8.80 126.10 1970 ---- 138.10B ---- 138.10B 138.20 +8.90 129.30 1975 ---- 141.50B ---- 141.50B 141.60 +9.00 132.60 1980 ---- 144.90B ---- 144.90B 145.00 +9.10 135.90 1985 ---- 148.40B ---- 148.30B 148.40 +9.20 139.20 1990 ---- 151.90B ---- 151.90B 151.90 +9.30 142.60 1 1995 ---- 155.50B ---- 155.50B 155.40 +9.30 146.10 2000 ---- 159.00B ---- 159.00B 159.00 +9.50 149.50 2005 ---- 162.70B ---- 162.60B 162.60 +9.60 153.00 2010 ---- 166.30B ---- 166.30B 166.20 +9.60 156.60 2015 ---- 170.00B ---- 170.00B 169.80 +9.70 160.10 200 2020 ---- 173.70B ---- 173.70B 173.50 +9.80 163.70 2025 ---- 177.40B ---- 177.40B 177.20 +9.80 167.40 2030 ---- 181.20B ---- 181.20B 181.00 +10.00 171.00 2035 ---- 185.00B ---- 185.00B 184.80 +10.10 174.70 2040 ---- 188.90B ---- 188.90B 188.60 +10.10 178.50 2045 ---- 192.70B ---- 192.70B 192.40 +10.20 182.20 2050 ---- 196.60B ---- 196.60B 196.30 +10.30 186.00 2055 ---- 200.50B ---- 200.50B 200.20 +10.40 189.80 2060 ---- 204.50B ---- 204.50B 204.10 +10.40 193.70 2065 ---- 208.50B ---- 208.40B 208.00 +10.40 197.60 2070 ---- 212.50B ---- 212.50B 212.00 +10.50 201.50 1 2075 ---- 216.50B ---- 216.50B 216.00 +10.60 205.40 2080 ---- 220.50B ---- 220.50B 220.00 +10.70 209.30 2085 ---- 224.60B ---- 224.60B 224.10 +10.80 213.30 2090 ---- 228.70B ---- 228.70B 228.10 +10.80 217.30 2095 ---- 232.80B ---- 232.80B 232.20 +10.90 221.30 2100 ---- 236.90B ---- 236.80B 236.40 +11.00 225.40 2105 ---- 241.10B ---- 241.10B 240.50 +11.10 229.40 2110 ---- 245.30B ---- 245.20B 244.60 +11.10 233.50 2115 ---- 249.50B ---- 249.40B 248.80 +11.20 237.60 2120 ---- 253.70B ---- 253.70B 253.00 +11.20 241.80 1 2125 ---- 257.90B ---- 257.90B 257.20 +11.30 245.90 1 2130 ---- 262.20B ---- 262.20B 261.50 +11.40 250.10 2135 ---- 266.50B ---- 266.30B 265.70 +11.40 254.30 2140 ---- 270.70B ---- 270.60B 270.00 +11.50 258.50 2145 ---- 275.10B ---- 275.10B 274.30 +11.60 262.70 2150 ---- 279.40B ---- 279.40B 278.60 +11.60 267.00 2155 ---- 283.70B ---- 283.70B 282.90 +11.70 271.20 2160 ---- 288.10B ---- 288.10B 287.30 +11.80 275.50 2165 ---- 292.40B ---- 292.30B 291.60 +11.80 279.80 2170 ---- 296.80B ---- 296.70B 296.00 +11.90 284.10 2175 ---- 301.20B ---- 301.10B 300.40 +11.90 288.50 2180 ---- 305.60B ---- 305.50B 304.80 +12.00 292.80 2185 ---- 310.10B ---- 310.10B 309.20 +12.00 297.20 2190 ---- 314.50B ---- 314.50B 313.60 +12.10 301.50 2195 ---- 319.00B ---- 319.00B 318.00 +12.10 305.90 2200 ---- 323.40B ---- 323.30B 322.50 +12.20 310.30 2205 ---- 327.90B ---- 327.90B 326.90 +12.10 314.80 2210 ---- 332.40B ---- 332.40B 331.40 +12.20 319.20 2215 ---- 336.90B ---- 336.90B 335.90 +12.30 323.60 2220 ---- 341.40B ---- 341.30B 340.40 +12.30 328.10 2225 ---- 346.00B ---- 345.90B 344.90 +12.30 332.60 2230 ---- 350.50B ---- 350.50B 349.40 +12.40 337.00 2235 ---- 355.00B ---- 354.90B 354.00 +12.50 341.50 2240 ---- 359.60B ---- 359.60B 358.50 +12.50 346.00 2245 ---- 364.20B ---- 364.20B 363.10 +12.50 350.60 2250 ---- 368.80B ---- 368.60B 367.60 +12.50 355.10 2255 ---- 373.30B ---- 373.20B 372.20 +12.60 359.60 2260 ---- 377.90B ---- 377.80B 376.80 +12.60 364.20 2265 ---- 382.50B ---- 382.40B 381.40 +12.70 368.70 2270 ---- 387.20B ---- 387.00B 386.00 +12.70 373.30 2275 ---- 391.80B ---- 391.80B 390.60 +12.70 377.90 7 2280 ---- 396.40B ---- 396.40B 395.20 +12.70 382.50 2285 ---- 401.00B ---- 400.90B 399.80 +12.70 387.10 2290 ---- 405.70B ---- 405.70B 404.50 +12.80 391.70 2300 ---- 415.00B ---- 415.00B 413.80 +12.90 400.90 2310 ---- 424.40B ---- 424.30B 423.10 +12.90 410.20 2320 ---- 433.80B ---- 433.60B 432.50 +13.00 419.50 2325 ---- 438.50B ---- 438.30B 437.10 +12.90 424.20 2330 ---- 443.20B ---- 443.00B 441.80 +13.00 428.80 2340 ---- 452.60B ---- 452.60B 451.30 +13.10 438.20 2350 ---- 462.10B ---- 462.00B 460.70 +13.10 447.60 2360 ---- 467.50B ---- 467.40B 470.20 +13.20 457.00 2370 ---- 477.00B ---- 476.90B 479.70 +13.20 466.50 2375 ---- 485.80B ---- 485.70B 484.40 +13.20 471.20 2380 ---- 486.60B ---- 486.40B 489.20 +13.30 475.90 2400 ---- 509.80B ---- 509.80B 508.30 +13.30 495.00 2425 ---- 533.80B ---- 533.80B 532.40 +13.50 518.90 2450 ---- 558.00B ---- 558.00B 556.50 +13.60 542.90 2475 ---- 582.30B ---- 582.20B 580.80 +13.70 567.10 2500 ---- 606.60B ---- 606.50B 605.20 +13.80 591.40 1 2525 ---- 631.20B ---- 631.00B 629.70 +13.90 615.80 2550 ---- 655.80B ---- 655.60B 654.30 +14.00 640.30 2575 ---- 680.40B ---- 680.40B 679.00 +14.10 664.90 2800 ---- 900.30B ---- 900.10B 903.60 +14.40 889.20 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 5 1025 ---- ---- ---- ---- .30 UNCH .30 1050 ---- ---- ---- ---- .30 UNCH .30 4 1075 ---- ---- ---- ---- .40 UNCH .40 1080 ---- ---- ---- ---- .40 UNCH .40 1090 ---- ---- ---- ---- .40 UNCH .40 1100 ---- ---- ---- ---- .40 UNCH .40 2 1110 ---- ---- ---- ---- .40 -.10 .50 1120 ---- ---- ---- ---- .50 UNCH .50 19 1125 ---- ---- ---- ---- .50 UNCH .50 1130 ---- ---- ---- ---- .50 UNCH .50 1140 ---- ---- ---- ---- .50 UNCH .50 1150 ---- ---- ---- ---- .60 UNCH .60 1 1 1160 ---- ---- ---- ---- .60 UNCH .60 2 2 1170 ---- ---- ---- ---- .60 UNCH .60 1175 ---- ---- ---- ---- .70 UNCH .70 1180 ---- ---- ---- ---- .70 UNCH .70 1185 ---- ---- ---- ---- .70 UNCH .70 1190 ---- ---- ---- ---- .70 UNCH .70 1 1 1195 ---- ---- ---- ---- .70 UNCH .70 1200 ---- ---- ---- ---- .80 +.10 .70 3 1205 ---- ---- ---- ---- .80 UNCH .80 1210 ---- ---- ---- ---- .80 UNCH .80 1215 ---- ---- ---- ---- .80 UNCH .80 1220 ---- ---- ---- ---- .80 UNCH .80 1225 ---- ---- ---- ---- .90 UNCH .90 1230 ---- ---- ---- ---- .90 UNCH .90 1235 ---- ---- ---- ---- .90 UNCH .90 1240 ---- ---- ---- ---- .90 UNCH .90 1245 ---- ---- ---- ---- 1.00 UNCH 1.00 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 152 1255 ---- ---- ---- ---- 1.00 UNCH 1.00 1260 ---- ---- ---- ---- 1.10 UNCH 1.10 1265 ---- ---- ---- ---- 1.10 UNCH 1.10 1270 ---- ---- ---- ---- 1.10 UNCH 1.10 1275 ---- ---- ---- ---- 1.20 UNCH 1.20 1280 ---- ---- ---- ---- 1.20 UNCH 1.20 1285 ---- ---- ---- ---- 1.30 +.10 1.20 1290 ---- ---- ---- ---- 1.30 UNCH 1.30 1295 ---- ---- ---- ---- 1.30 UNCH 1.30 1300 ---- ---- ---- ---- 1.40 +.10 1.30 25 130 1305 ---- ---- ---- ---- 1.40 UNCH 1.40 1310 ---- ---- ---- ---- 1.50 +.10 1.40 1315 ---- ---- ---- ---- 1.50 UNCH 1.50 1320 ---- ---- ---- ---- 1.60 +.10 1.50 1325 ---- ---- ---- ---- 1.60 UNCH 1.60 701 1330 ---- ---- ---- ---- 1.70 UNCH 1.70 1335 ---- ---- ---- ---- 1.80 +.10 1.70 1340 ---- ---- ---- ---- 1.80 UNCH 1.80 1345 ---- ---- ---- ---- 1.90 +.10 1.80 1350 ---- ---- ---- ---- 2.00 +.10 1.90 2001 1355 ---- ---- ---- ---- 2.10 +.10 2.00 1360 ---- ---- ---- ---- 2.20 +.10 2.10 1365 ---- ---- ---- ---- 2.20 +.10 2.10 1370 ---- ---- ---- ---- 2.30 +.10 2.20 1375 ---- ---- ---- ---- 2.40 +.10 2.30 1380 ---- ---- ---- ---- 2.50 +.10 2.40 1385 ---- ---- ---- ---- 2.60 +.10 2.50 1390 ---- ---- ---- ---- 2.70 +.10 2.60 1395 ---- ---- ---- ---- 2.90 +.20 2.70 1400 ---- ---- ---- ---- 3.00 +.20 2.80 84 1405 ---- 3.00B ---- 3.00B 3.10 +.20 2.90 1410 ---- 3.10B ---- 3.10B 3.20 +.20 3.00 1415 ---- ---- ---- ---- 3.40 +.20 3.20 1420 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 1425 ---- 3.50B ---- 3.50B 3.60 +.20 3.40 1430 ---- 3.70B ---- 3.70B 3.80 +.20 3.60 1435 ---- 3.80B ---- 3.80B 4.00 +.30 3.70 1440 ---- 4.00B ---- 4.00B 4.10 +.30 3.80 500 1445 ---- 4.10B ---- 4.10B 4.30 +.30 4.00 1450 4.30 4.30 4.30 4.30 4.50 +.30 10 4.20 300 1255 1455 ---- 4.50B ---- 4.50B 4.70 +.40 4.30 1460 ---- 4.70B ---- 4.70B 4.80 +.30 4.50 1465 ---- 4.90B ---- 4.90B 5.00 +.30 4.70 4 1470 ---- 5.10B ---- 5.10B 5.20 +.30 4.90 2 1475 ---- 5.30B ---- 5.30B 5.50 +.50 5.00 1480 ---- 5.50B ---- 5.50B 5.70 +.50 5.20 1485 ---- 5.70B ---- 5.70B 5.90 +.50 5.40 1490 ---- 6.00B ---- 6.00B 6.10 +.40 5.70 1495 ---- 6.20B ---- 6.20B 6.40 +.50 5.90 1500 6.50 6.50 6.50 6.50 6.60 +.50 20 6.10 1302 1505 ---- 6.70B ---- 6.70B 6.90 +.60 6.30 1510 ---- 7.00B ---- 7.00B 7.20 +.60 6.60 2 1515 ---- 7.30B ---- 7.30B 7.40 +.60 6.80 1520 ---- 7.60B ---- 7.60B 7.70 +.60 7.10 1525 ---- 7.90B ---- 7.90B 8.00 +.60 7.40 1530 ---- 8.20B ---- 8.10B 8.30 +.70 7.60 1535 ---- 8.50B ---- 8.50B 8.70 +.80 7.90 1540 ---- 8.80B ---- 8.80B 9.00 +.80 8.20 1545 ---- 9.10B ---- 9.10B 9.30 +.80 8.50 1550 ---- 9.30B ---- 9.30B 9.70 +.90 8.80 809 1555 ---- 9.60B ---- 9.60B 10.00 +.80 9.20 1560 ---- 10.00B ---- 10.00B 10.40 +.90 9.50 1565 ---- 10.40B ---- 10.40B 10.80 +.90 9.90 1570 ---- 10.80B ---- 10.80B 11.20 +1.00 10.20 3 1575 ---- 11.20B ---- 11.20B 11.70 +1.10 10.60 1 1580 ---- 11.60B ---- 11.60B 12.10 +1.10 11.00 1 1585 ---- 12.10B ---- 12.10B 12.50 +1.10 11.40 1590 ---- 12.50B ---- 12.50B 13.00 +1.10 11.90 1595 ---- 13.00B ---- 13.00B 13.50 +1.20 12.30 1600 13.60 13.60 13.60 13.60 14.00 +1.20 2 12.80 150 1031 1605 ---- 14.00B ---- 14.00B 14.50 +1.30 13.20 1610 ---- 14.60B ---- 14.60B 15.10 +1.40 13.70 1615 ---- 15.10B ---- 15.10B 15.60 +1.40 14.20 1620 ---- 15.70B ---- 15.70B 16.20 +1.50 14.70 1625 ---- 16.30B ---- 16.30B 16.80 +1.50 15.30 10 1630 ---- 16.90B ---- 16.90B 17.40 +1.50 15.90 1635 ---- 17.50B ---- 17.50B 18.10 +1.70 16.40 1640 ---- 18.20B ---- 18.20B 18.70 +1.70 17.00 1645 ---- 18.80B ---- 18.80B 19.40 +1.70 17.70 1650 ---- 19.60B ---- 19.60B 20.10 +1.80 2 18.30 249 1655 ---- 20.30B ---- 20.30B 20.80 +1.80 19.00 1660 ---- 21.00B ---- 21.00B 21.60 +1.90 19.70 1 1665 ---- 21.80B ---- 21.80B 22.40 +2.00 20.40 1670 ---- 22.60B ---- 22.60B 23.20 +2.10 21.10 1675 ---- 23.50B ---- 23.50B 24.00 +2.10 21.90 13 1680 ---- 24.30B ---- 24.30B 24.90 +2.20 22.70 1 1685 ---- 25.20B ---- 25.20B 25.80 +2.30 23.50 1690 ---- 26.10B ---- 26.10B 26.70 +2.30 24.40 1695 ---- 27.10B ---- 27.10B 27.70 +2.50 25.20 1700 ---- 28.10B ---- 28.10B 28.70 +2.60 8 26.10 2057 1705 ---- 29.10B ---- 29.10B 29.70 +2.60 27.10 1710 30.10 30.50 30.10 30.50 30.80 +2.80 8 28.00 100 1715 ---- 31.30B ---- 31.30B 31.80 +2.80 29.00 1720 ---- 32.40B ---- 32.40B 33.00 +2.90 30.10 1725 ---- 33.50B ---- 33.50B 34.10 +3.00 31.10 17 1730 35.00 35.00 35.00 34.60A 35.30 +3.00 2 32.30 1735 ---- 36.00B ---- 36.00B 36.60 +3.20 33.40 1740 37.20 37.30B 37.00 37.00 37.80 +3.20 2 34.60 1000 1745 ---- 38.60B ---- 38.60B 39.10 +3.30 35.80 1750 ---- 39.90B ---- 39.90B 40.50 +3.50 37.00 420 1755 ---- 41.30B ---- 41.30B 41.90 +3.60 38.30 1760 ---- 42.80B ---- 42.80B 43.30 +3.70 39.60 1 1765 ---- 44.20B ---- 44.20B 44.80 +3.80 41.00 150 1770 ---- 45.80B ---- 45.80B 46.30 +3.90 42.40 1 1775 ---- 47.30B ---- 47.30B 47.90 +4.10 43.80 51 1780 ---- 48.90B ---- 48.90B 49.50 +4.20 45.30 1785 ---- 50.60B ---- 50.60B 51.10 +4.20 46.90 1790 ---- 52.30B ---- 52.30B 52.80 +4.40 48.40 1795 ---- 54.00B ---- 54.00B 54.60 +4.50 50.10 1800 54.80 55.80B 54.80 53.50A 56.40 +4.70 13 51.70 900 1199 1805 ---- 57.70B ---- 57.70B 58.20 +4.80 53.40 1 2 1810 ---- 59.50B ---- 59.50B 60.10 +4.90 55.20 1815 ---- 61.40B ---- 61.40B 62.00 +5.00 57.00 1820 ---- 63.40B ---- 63.40B 64.00 +5.20 58.80 1825 ---- 65.40B ---- 65.40B 66.00 +5.30 60.70 30 1830 ---- 67.50B ---- 67.50B 68.10 +5.40 62.70 1835 ---- 69.60B ---- 69.60B 70.20 +5.50 64.70 2 1840 ---- 71.80B ---- 71.80B 72.40 +5.70 66.70 1 1845 ---- 74.00B ---- 74.00B 74.60 +5.80 68.80 1850 ---- 76.20B ---- 76.20B 76.80 +5.90 70.90 430 1855 ---- 78.50B ---- 78.50B 79.10 +6.00 73.10 1860 ---- 80.90B ---- 80.90B 81.50 +6.20 75.30 75 1865 ---- 83.30B ---- 83.30B 83.90 +6.40 77.50 1870 ---- 85.70B ---- 85.70B 86.30 +6.50 79.80 100 1875 ---- 88.20B ---- 88.20B 88.80 +6.60 82.20 320 1880 ---- 90.80B ---- 90.80B 91.40 +6.80 84.60 130 1885 ---- 93.30B ---- 93.30B 94.00 +6.90 87.10 1890 ---- 96.00B ---- 96.00B 96.60 +7.00 89.60 2 1895 ---- 98.70B ---- 98.70B 99.30 +7.20 92.10 1900 ---- 101.40B ---- 101.40B 102.00 +7.30 6 94.70 206 1905 ---- 104.10B ---- 104.10B 104.70 +7.40 97.30 10 1910 ---- 107.00B ---- 107.00B 107.50 +7.50 100.00 1915 ---- 109.80B ---- 109.80B 110.40 +7.70 102.70 1920 ---- 112.80B ---- 112.80B 113.30 +7.80 105.50 1 1925 ---- 115.70B ---- 115.70B 116.20 +7.90 108.30 49 1930 ---- 118.70B ---- 118.70B 119.20 +8.00 111.20 1935 ---- 121.80B ---- 121.80B 122.20 +8.10 114.10 5 1940 ---- 124.80B ---- 124.80B 125.30 +8.30 117.00 1945 ---- 128.00B ---- 128.00B 128.40 +8.40 120.00 1950 ---- 131.10B ---- 131.10B 131.50 +8.50 123.00 126 1955 ---- 134.30B ---- 134.30B 134.70 +8.60 126.10 1960 ---- 137.60B ---- 137.60B 137.90 +8.70 129.20 1965 ---- 140.90B ---- 140.90B 141.20 +8.80 132.40 1970 ---- 144.20B ---- 144.10B 144.50 +8.90 135.60 1975 ---- 147.60B ---- 147.60B 147.80 +9.00 138.80 182 1980 ---- 151.00B ---- 151.00B 151.20 +9.20 142.00 1985 ---- 154.40B ---- 154.40B 154.60 +9.20 145.40 1990 ---- 157.90B ---- 157.90B 158.00 +9.30 148.70 1995 ---- 161.40B ---- 161.40B 161.50 +9.40 152.10 2000 ---- 164.90B ---- 164.80B 165.00 +9.50 155.50 97 2005 ---- 168.50B ---- 168.50B 168.50 +9.60 158.90 200 2010 ---- 172.10B ---- 172.10B 172.10 +9.70 162.40 2015 ---- 175.70B ---- 175.70B 175.70 +9.80 165.90 21 2020 ---- 179.40B ---- 179.40B 179.40 +9.90 169.50 2025 ---- 183.10B ---- 183.10B 183.00 +9.90 173.10 2030 ---- 186.80B ---- 186.70B 186.70 +10.00 176.70 2035 ---- 190.60B ---- 190.60B 190.50 +10.20 180.30 2040 ---- 194.40B ---- 194.40B 194.20 +10.20 184.00 2045 ---- 198.20B ---- 198.20B 198.00 +10.30 187.70 2050 ---- 202.00B ---- 201.90B 201.80 +10.30 191.50 84 2055 ---- 205.90B ---- 205.90B 205.70 +10.50 195.20 2060 ---- 209.80B ---- 209.80B 209.50 +10.50 199.00 2065 ---- 213.70B ---- 213.70B 213.40 +10.60 202.80 2070 ---- 217.70B ---- 217.60B 217.30 +10.60 206.70 2075 ---- 221.60B ---- 221.50B 221.30 +10.70 210.60 2080 ---- 225.60B ---- 225.60B 225.20 +10.70 214.50 2085 ---- 229.60B ---- 229.50B 229.20 +10.80 218.40 2090 ---- 233.70B ---- 233.60B 233.20 +10.90 222.30 2095 ---- 237.70B ---- 237.70B 237.30 +11.00 226.30 2100 ---- 241.80B ---- 241.80B 241.30 +11.00 230.30 124 2105 ---- 245.90B ---- 245.90B 245.40 +11.10 234.30 2110 ---- 250.00B ---- 250.00B 249.50 +11.10 238.40 2115 ---- 254.20B ---- 254.20B 253.60 +11.20 242.40 2120 ---- 258.30B ---- 258.30B 257.80 +11.30 246.50 2125 ---- 262.50B ---- 262.50B 261.90 +11.30 250.60 2130 ---- 266.70B ---- 266.70B 266.10 +11.40 254.70 2135 ---- 270.90B ---- 270.90B 270.30 +11.40 258.90 2140 ---- 275.10B ---- 275.10B 274.50 +11.40 263.10 2145 ---- 279.40B ---- 279.40B 278.80 +11.60 267.20 2150 ---- 283.70B ---- 283.60B 283.00 +11.60 271.40 2155 ---- 287.90B ---- 287.80B 287.30 +11.60 275.70 2160 ---- 292.20B ---- 292.10B 291.60 +11.70 279.90 2165 ---- 296.60B ---- 296.50B 295.90 +11.80 284.10 2170 ---- 300.90B ---- 300.90B 300.20 +11.80 288.40 2175 ---- 305.20B ---- 305.10B 304.50 +11.80 292.70 2180 ---- 309.60B ---- 309.60B 308.80 +11.80 297.00 2185 ---- 314.00B ---- 313.90B 313.20 +11.90 301.30 2190 ---- 318.40B ---- 318.30B 317.60 +12.00 305.60 2195 ---- 322.80B ---- 322.70B 322.00 +12.00 310.00 2200 ---- 327.20B ---- 327.20B 326.40 +12.00 314.40 57 2205 ---- 331.60B ---- 331.60B 330.80 +12.10 318.70 2210 ---- 336.00B ---- 336.00B 335.20 +12.10 323.10 2215 ---- 340.50B ---- 340.50B 339.60 +12.10 327.50 2220 ---- 344.90B ---- 344.90B 344.10 +12.20 331.90 2225 ---- 349.40B ---- 349.40B 348.50 +12.20 336.30 2230 ---- 353.90B ---- 353.90B 353.00 +12.20 340.80 2235 ---- 358.40B ---- 358.40B 357.50 +12.30 345.20 2240 ---- 362.90B ---- 362.90B 362.00 +12.30 349.70 2245 ---- 367.40B ---- 367.40B 366.50 +12.40 354.10 2250 ---- 372.00B ---- 371.80B 371.00 +12.40 358.60 2255 ---- 376.50B ---- 376.50B 375.50 +12.40 363.10 2260 ---- 381.00B ---- 380.90B 380.10 +12.50 367.60 2265 ---- 385.60B ---- 385.60B 384.60 +12.50 372.10 2270 ---- 390.20B ---- 390.10B 389.10 +12.50 376.60 2275 ---- 394.70B ---- 394.60B 393.70 +12.50 381.20 2280 ---- 399.30B ---- 399.20B 398.30 +12.60 385.70 2285 ---- 403.90B ---- 403.90B 402.90 +12.60 390.30 2290 ---- 408.50B ---- 408.50B 407.40 +12.60 394.80 2295 ---- 413.10B ---- 413.10B 412.00 +12.60 399.40 2300 ---- 417.70B ---- 417.60B 416.70 +12.70 404.00 1 2305 ---- 422.40B ---- 422.30B 421.30 +12.80 408.50 2310 ---- 427.00B ---- 427.00B 425.90 +12.80 413.10 2315 ---- 431.60B ---- 431.60B 430.50 +12.80 417.70 2320 ---- 436.30B ---- 436.30B 435.20 +12.90 422.30 2325 ---- 441.00B ---- 441.00B 439.80 +12.80 427.00 2330 ---- 445.60B ---- 445.60B 444.40 +12.80 431.60 2335 ---- 450.30B ---- 450.30B 449.10 +12.90 436.20 2340 ---- 455.00B ---- 454.90B 453.80 +12.90 440.90 2345 ---- 459.70B ---- 459.50B 458.50 +13.00 445.50 2350 ---- 464.30B ---- 464.20B 463.10 +12.90 450.20 2360 ---- 473.80B ---- 473.60B 472.50 +13.00 459.50 2370 ---- 483.20B ---- 483.20B 481.90 +13.00 468.90 2375 ---- 487.90B ---- 487.90B 486.60 +13.10 473.50 2380 ---- 492.60B ---- 492.50B 491.40 +13.20 478.20 2390 ---- 502.10B ---- 502.10B 500.80 +13.10 487.70 2400 ---- 511.60B ---- 511.60B 510.30 +13.20 497.10 2410 ---- 517.10B ---- 516.70B 519.80 +13.20 506.60 2420 ---- 526.40B ---- 526.10B 529.40 +13.30 516.10 2425 ---- 535.50B ---- 535.30B 534.10 +13.30 520.80 2430 ---- 536.00B ---- 535.80B 538.90 +13.30 525.60 2440 ---- 545.60B ---- 545.40B 548.50 +13.40 535.10 2450 ---- 559.50B ---- 559.50B 558.10 +13.40 544.70 2475 ---- 583.60B ---- 583.60B 582.20 +13.60 568.60 2490 ---- 593.70B ---- 593.50B 596.70 +13.60 583.10 2500 ---- 607.80B ---- 607.80B 606.40 +13.70 592.70 2525 ---- 632.10B ---- 631.90B 630.70 +13.70 617.00 2550 ---- 656.50B ---- 656.50B 655.10 +13.80 641.30 2575 ---- 681.00B ---- 680.90B 679.60 +13.90 665.70 2600 ---- 705.70B ---- 705.70B 704.20 +13.90 690.30 2625 ---- 730.30B ---- 730.30B 729.00 +14.10 714.90 2650 ---- 755.00B ---- 755.00B 753.80 +14.20 739.60 2700 ---- 804.80B ---- 804.60B 803.60 +14.40 789.20 2750 ---- 854.80B ---- 854.70B 853.60 +14.40 839.20 2800 ---- 900.20B ---- 899.70B 903.60 +14.40 889.20 3000 ---- 1099.20B ---- 1099.20B 1103.60 +14.40 1089.20 3200 ---- 1299.50B ---- 1299.20B 1303.60 +14.40 1289.20 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .20 UNCH .20 975 ---- ---- ---- ---- .20 UNCH .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 UNCH 1.20 1275 ---- ---- ---- ---- 1.40 UNCH 1.40 1300 ---- ---- ---- ---- 1.70 UNCH 1.70 1325 ---- ---- ---- ---- 2.10 +.10 2.00 1350 ---- ---- ---- ---- 2.50 +.10 2.40 1375 ---- ---- ---- ---- 3.00 +.10 2.90 1400 ---- ---- ---- ---- 3.60 +.20 3.40 1425 ---- ---- ---- ---- 4.30 +.20 4.10 3 1430 ---- ---- ---- ---- 4.50 +.30 4.20 1440 ---- 4.60B ---- 4.60B 4.80 +.30 4.50 1450 ---- 5.00B ---- 5.00B 5.20 +.30 4.90 1 1460 ---- 5.40B ---- 5.40B 5.60 +.40 5.20 1470 ---- 5.80B ---- 5.80B 6.00 +.40 5.60 1475 ---- 6.00B ---- 6.00B 6.20 +.40 5.80 1480 ---- 6.30B ---- 6.30B 6.40 +.40 6.00 1490 ---- 6.70B ---- 6.70B 6.90 +.40 6.50 1500 ---- 7.20B ---- 7.20B 7.40 +.50 6.90 1510 ---- 7.70B ---- 7.70B 8.00 +.60 7.40 1520 ---- 8.30B ---- 8.30B 8.60 +.60 8.00 1525 ---- 8.60B ---- 8.60B 8.90 +.60 8.30 1530 ---- 8.90B ---- 8.90B 9.20 +.60 8.60 1535 ---- 9.30B ---- 9.30B 9.50 +.60 8.90 1540 ---- 9.60B ---- 9.60B 9.90 +.70 9.20 1545 ---- 9.90B ---- 9.90B 10.20 +.70 9.50 1550 ---- 10.30B ---- 10.30B 10.60 +.70 9.90 1555 ---- 10.70B ---- 10.70B 11.00 +.80 10.20 1560 ---- 11.10B ---- 11.10B 11.40 +.80 10.60 1565 ---- 11.50B ---- 11.50B 11.80 +.80 11.00 1570 ---- 11.90B ---- 11.90B 12.20 +.90 11.30 1575 ---- 12.30B ---- 12.30B 12.60 +.90 11.70 1580 ---- 12.70B ---- 12.70B 13.10 +.90 12.20 1585 ---- 13.20B ---- 13.20B 13.50 +.90 12.60 1590 ---- 13.70B ---- 13.70B 14.00 +1.00 13.00 1595 ---- 14.10B ---- 14.10B 14.50 +1.00 13.50 1600 ---- 14.60B ---- 14.60B 15.00 +1.00 14.00 1605 ---- 15.20B ---- 15.20B 15.50 +1.10 14.40 1610 ---- 15.70B ---- 15.70B 16.10 +1.20 14.90 1615 ---- 16.30B ---- 16.30B 16.70 +1.20 15.50 1620 ---- 16.80B ---- 16.80B 17.20 +1.20 16.00 1625 ---- 17.40B ---- 17.40B 17.80 +1.30 16.50 1630 ---- 18.00B ---- 18.00B 18.50 +1.40 17.10 1635 ---- 18.70B ---- 18.70B 19.10 +1.40 17.70 1640 ---- 19.30B ---- 19.30B 19.80 +1.50 18.30 1645 ---- 20.00B ---- 20.00B 20.50 +1.60 18.90 1650 ---- 20.70B ---- 20.70B 21.20 +1.60 19.60 1655 ---- 21.40B ---- 21.40B 21.90 +1.70 20.20 1660 ---- 22.20B ---- 22.20B 22.70 +1.80 20.90 1665 ---- 23.00B ---- 23.00B 23.40 +1.80 21.60 1670 ---- 23.80B ---- 23.80B 24.20 +1.80 22.40 1675 ---- 24.60B ---- 24.60B 25.10 +2.00 23.10 1680 ---- 25.40B ---- 25.40B 25.90 +2.00 23.90 1685 ---- 26.30B ---- 26.30B 26.80 +2.10 24.70 1690 ---- 27.20B ---- 27.20B 27.70 +2.10 25.60 1695 ---- 28.20B ---- 28.20B 28.70 +2.30 26.40 1700 ---- 29.10B ---- 29.10B 29.60 +2.30 27.30 1 1705 ---- 30.10B ---- 30.10B 30.60 +2.40 28.20 1710 ---- 31.10B ---- 31.10B 31.70 +2.50 29.20 1715 ---- 32.20B ---- 32.20B 32.70 +2.60 30.10 1720 ---- 33.30B ---- 33.30B 33.80 +2.60 31.20 1725 ---- 34.40B ---- 34.40B 34.90 +2.70 32.20 1730 ---- 35.60B ---- 35.60B 36.10 +2.80 33.30 1735 ---- 36.80B ---- 36.80B 37.30 +2.90 34.40 1740 ---- 38.00B ---- 38.00B 38.50 +3.00 35.50 1745 ---- 39.30B ---- 39.30B 39.80 +3.10 36.70 1750 ---- 40.60B ---- 40.60B 41.10 +3.20 37.90 22 1755 ---- 41.90B ---- 41.90B 42.50 +3.40 39.10 1760 ---- 43.30B ---- 43.30B 43.80 +3.40 40.40 1765 ---- 44.70B ---- 44.70B 45.30 +3.60 41.70 1770 ---- 46.20B ---- 46.20B 46.70 +3.60 43.10 1775 ---- 47.70B ---- 47.70B 48.20 +3.70 44.50 1780 ---- 49.20B ---- 49.20B 49.80 +3.90 45.90 1785 ---- 50.80B ---- 50.80B 51.30 +3.90 47.40 1790 ---- 52.40B ---- 52.40B 53.00 +4.10 48.90 1795 ---- 54.00B ---- 54.00B 54.60 +4.20 50.40 1800 ---- 55.70B ---- 55.70B 56.30 +4.30 52.00 1805 ---- 57.50B ---- 57.50B 58.10 +4.50 53.60 1810 ---- 59.30B ---- 59.30B 59.90 +4.60 55.30 5 1815 ---- 61.10B ---- 61.10B 61.70 +4.70 57.00 1820 ---- 63.00B ---- 63.00B 63.60 +4.80 58.80 1825 ---- 64.80B ---- 64.80B 65.50 +4.90 60.60 1830 ---- 66.80B ---- 66.80B 67.40 +5.00 62.40 1835 ---- 68.80B ---- 68.80B 69.40 +5.10 64.30 1840 ---- 70.80B ---- 70.80B 71.50 +5.30 66.20 1845 ---- 72.90B ---- 72.90B 73.60 +5.40 68.20 1850 ---- 75.00B ---- 75.00B 75.70 +5.50 70.20 1855 ---- 77.20B ---- 77.20B 77.90 +5.60 72.30 1860 ---- 79.40B ---- 79.40B 80.10 +5.70 74.40 1865 ---- 81.70B ---- 81.70B 82.40 +5.90 76.50 1870 ---- 84.00B ---- 84.00B 84.70 +6.00 78.70 1875 ---- 86.40B ---- 86.40B 87.00 +6.00 81.00 1880 ---- 88.80B ---- 88.80B 89.40 +6.10 83.30 1885 ---- 91.20B ---- 91.20B 91.90 +6.30 85.60 1890 ---- 93.70B ---- 93.70B 94.40 +6.50 87.90 1895 ---- 96.20B ---- 96.20B 96.90 +6.50 90.40 1900 ---- 98.80B ---- 98.80B 99.50 +6.70 92.80 1905 ---- 101.40B ---- 101.40B 102.10 +6.80 95.30 1910 ---- 104.10B ---- 104.10B 104.70 +6.80 97.90 1915 ---- 106.80B ---- 106.80B 107.40 +7.00 100.40 1920 ---- 109.60B ---- 109.60B 110.20 +7.10 103.10 1925 ---- 112.40B ---- 112.40B 112.90 +7.20 105.70 1930 ---- 115.20B ---- 115.20B 115.80 +7.30 108.50 1935 ---- 118.10B ---- 118.10B 118.60 +7.40 111.20 1940 ---- 121.00B ---- 121.00B 121.50 +7.50 114.00 1945 ---- 124.00B ---- 124.00B 124.50 +7.70 116.80 1950 ---- 127.00B ---- 127.00B 127.50 +7.80 119.70 8 1955 ---- 130.00B ---- 130.00B 130.50 +7.90 122.60 1960 ---- 133.10B ---- 133.10B 133.60 +8.00 125.60 1965 ---- 136.20B ---- 136.20B 136.70 +8.10 128.60 1970 ---- 139.40B ---- 139.40B 139.80 +8.20 131.60 1975 ---- 142.60B ---- 142.60B 143.00 +8.30 134.70 1980 ---- 145.90B ---- 145.90B 146.20 +8.40 137.80 1985 ---- 149.10B ---- 149.10B 149.40 +8.40 141.00 1990 ---- 152.50B ---- 152.50B 152.70 +8.50 144.20 1995 ---- 155.80B ---- 155.80B 156.10 +8.70 147.40 2000 ---- 159.20B ---- 159.20B 159.40 +8.70 150.70 2005 ---- 162.60B ---- 162.60B 162.80 +8.80 154.00 2010 ---- 166.10B ---- 166.10B 166.20 +8.90 157.30 2015 ---- 169.50B ---- 169.50B 169.70 +9.00 160.70 2020 ---- 173.10B ---- 173.10B 173.20 +9.10 164.10 2025 ---- 176.60B ---- 176.60B 176.70 +9.20 167.50 2030 ---- 180.20B ---- 180.20B 180.20 +9.20 171.00 2035 ---- 183.80B ---- 183.80B 183.80 +9.30 174.50 2040 ---- 187.40B ---- 187.30B 187.40 +9.40 178.00 2045 ---- 191.10B ---- 191.10B 191.10 +9.50 181.60 2050 ---- 194.80B ---- 194.80B 194.80 +9.70 185.10 2055 ---- 198.50B ---- 198.50B 198.50 +9.70 188.80 2060 ---- 202.30B ---- 202.20B 202.20 +9.80 192.40 2065 ---- 206.00B ---- 206.00B 205.90 +9.80 196.10 2070 ---- 209.80B ---- 209.80B 209.70 +9.90 199.80 2075 ---- 213.70B ---- 213.70B 213.50 +10.00 203.50 2080 ---- 217.50B ---- 217.40B 217.40 +10.10 207.30 2085 ---- 221.40B ---- 221.40B 221.20 +10.10 211.10 2090 ---- 225.30B ---- 225.30B 225.10 +10.20 214.90 2095 ---- 229.20B ---- 229.10B 229.00 +10.30 218.70 2100 ---- 233.20B ---- 233.20B 232.90 +10.30 222.60 2105 ---- 237.20B ---- 237.20B 236.90 +10.40 226.50 2110 ---- 241.10B ---- 241.10B 240.80 +10.40 230.40 2115 ---- 245.20B ---- 245.20B 244.80 +10.50 234.30 2120 ---- 249.20B ---- 249.20B 248.90 +10.60 238.30 2125 ---- 253.20B ---- 253.20B 252.90 +10.70 242.20 2130 ---- 257.30B ---- 257.30B 256.90 +10.70 246.20 2135 ---- 261.40B ---- 261.40B 261.00 +10.80 250.20 2140 ---- 265.50B ---- 265.40B 265.10 +10.80 254.30 2145 ---- 269.70B ---- 269.60B 269.20 +10.90 258.30 2150 ---- 273.80B ---- 273.80B 273.40 +11.00 262.40 2155 ---- 278.00B ---- 277.90B 277.50 +11.00 266.50 2160 ---- 282.20B ---- 282.10B 281.70 +11.10 270.60 2165 ---- 286.40B ---- 286.30B 285.90 +11.20 274.70 2170 ---- 290.60B ---- 290.60B 290.10 +11.20 278.90 2175 ---- 294.80B ---- 294.80B 294.30 +11.30 283.00 2180 ---- 299.10B ---- 299.00B 298.50 +11.30 287.20 2185 ---- 303.30B ---- 303.30B 302.80 +11.40 291.40 2190 ---- 307.60B ---- 307.60B 307.00 +11.40 295.60 2195 ---- 311.90B ---- 311.90B 311.30 +11.40 299.90 2200 ---- 316.20B ---- 316.20B 315.60 +11.50 304.10 2205 ---- 320.50B ---- 320.40B 319.90 +11.50 308.40 2210 ---- 324.90B ---- 324.80B 324.20 +11.60 312.60 2215 ---- 329.20B ---- 329.20B 328.60 +11.70 316.90 2220 ---- 333.60B ---- 333.60B 332.90 +11.70 321.20 2225 ---- 338.00B ---- 338.00B 337.30 +11.80 325.50 2230 ---- 342.40B ---- 342.40B 341.60 +11.70 329.90 2235 ---- 346.80B ---- 346.80B 346.00 +11.80 334.20 2240 ---- 351.20B ---- 351.20B 350.40 +11.80 338.60 2245 ---- 355.60B ---- 355.60B 354.80 +11.90 342.90 2250 ---- 360.00B ---- 359.90B 359.20 +11.90 347.30 2260 ---- 368.90B ---- 368.80B 368.10 +12.00 356.10 2270 ---- 377.90B ---- 377.90B 377.00 +12.10 364.90 2275 ---- 382.40B ---- 382.40B 381.50 +12.20 369.30 2280 ---- 386.90B ---- 386.90B 386.00 +12.20 373.80 2290 ---- 395.90B ---- 395.80B 395.00 +12.30 382.70 2300 ---- 405.00B ---- 405.00B 404.00 +12.30 391.70 2310 ---- 414.10B ---- 414.10B 413.10 +12.40 400.70 2320 ---- 423.30B ---- 423.20B 422.20 +12.50 409.70 2325 ---- 427.90B ---- 427.90B 426.70 +12.40 414.30 2330 ---- 432.40B ---- 432.40B 431.30 +12.50 418.80 2340 ---- 441.70B ---- 441.60B 440.50 +12.60 427.90 2350 ---- 450.90B ---- 450.90B 449.70 +12.60 437.10 2375 ---- 474.10B ---- 474.10B 472.90 +12.80 460.10 2400 ---- 497.50B ---- 497.40B 496.20 +12.80 483.40 2425 ---- 521.10B ---- 521.10B 519.70 +12.90 506.80 2450 ---- 544.80B ---- 544.80B 543.40 +13.00 530.40 2475 ---- 568.60B ---- 568.50B 567.20 +13.00 554.20 2500 ---- 592.60B ---- 592.60B 591.20 +13.20 578.00 2525 ---- 616.70B ---- 616.70B 615.20 +13.30 601.90 2600 ---- 689.60B ---- 689.60B 688.10 +13.80 674.30 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.60 +.10 1.50 1275 ---- ---- ---- ---- 1.90 +.10 1.80 1300 ---- ---- ---- ---- 2.30 +.10 2.20 1325 ---- ---- ---- ---- 2.70 +.10 2.60 1350 ---- ---- ---- ---- 3.20 +.10 3.10 1375 ---- ---- ---- ---- 3.80 +.10 3.70 1400 ---- ---- ---- ---- 4.50 +.10 4.40 1425 ---- ---- ---- ---- 5.30 +.10 5.20 1430 ---- ---- ---- ---- 5.50 +.10 5.40 1440 ---- 5.80B ---- 5.80B 5.90 +.20 5.70 1450 ---- 6.20B ---- 6.20B 6.30 +.20 6.10 1460 ---- 6.70B ---- 6.70B 6.70 +.20 6.50 1470 ---- 7.10B ---- 7.10B 7.20 +.20 7.00 1475 ---- 7.30B ---- 7.30B 7.50 +.30 7.20 1480 ---- 7.60B ---- 7.60B 7.70 +.20 7.50 1 1490 ---- 8.20B ---- 8.20B 8.30 +.30 8.00 2 1500 ---- 8.70B ---- 8.70B 8.80 +.30 8.50 1510 ---- 9.40B ---- 9.40B 9.50 +.40 9.10 1520 ---- 10.00B ---- 10.00B 10.10 +.40 9.70 1525 ---- 10.40B ---- 10.40B 10.50 +.50 10.00 1530 ---- 10.70B ---- 10.70B 10.80 +.40 10.40 1535 ---- 11.10B ---- 11.10B 11.20 +.50 10.70 1540 ---- 11.50B ---- 11.50B 11.60 +.50 11.10 1545 ---- 11.90B ---- 11.90B 12.00 +.60 11.40 1550 ---- 12.30B ---- 12.30B 12.40 +.60 11.80 1555 ---- 12.70B ---- 12.70B 12.80 +.60 12.20 1560 ---- 13.10B ---- 13.10B 13.30 +.70 12.60 1565 ---- 13.60B ---- 13.60B 13.70 +.70 13.00 1570 ---- 14.00B ---- 14.00B 14.20 +.70 13.50 1575 ---- 14.50B ---- 14.50B 14.70 +.80 13.90 1580 ---- 15.00B ---- 15.00B 15.20 +.80 14.40 1585 ---- 15.50B ---- 15.50B 15.70 +.90 14.80 1590 ---- 16.00B ---- 16.00B 16.20 +.90 15.30 1595 ---- 16.60B ---- 16.60B 16.80 +1.00 15.80 1600 ---- 17.10B ---- 17.10B 17.40 +1.00 16.40 100 1605 ---- 17.70B ---- 17.70B 18.00 +1.10 16.90 1610 ---- 18.30B ---- 18.30B 18.60 +1.20 17.40 1615 ---- 18.90B ---- 18.90B 19.20 +1.20 18.00 1620 ---- 19.50B ---- 19.50B 19.80 +1.20 18.60 1625 ---- 20.20B ---- 20.20B 20.50 +1.30 19.20 1630 ---- 20.90B ---- 20.90B 21.20 +1.40 19.80 1635 ---- 21.60B ---- 21.60B 21.90 +1.40 20.50 1640 ---- 22.30B ---- 22.30B 22.70 +1.50 21.20 1645 ---- 23.00B ---- 23.00B 23.40 +1.60 21.80 1650 ---- 23.80B ---- 23.80B 24.20 +1.60 22.60 200 1655 ---- 24.60B ---- 24.60B 25.00 +1.70 23.30 1660 ---- 25.40B ---- 25.40B 25.80 +1.80 24.00 1665 ---- 26.20B ---- 26.20B 26.70 +1.90 24.80 1670 ---- 27.10B ---- 27.10B 27.60 +2.00 25.60 1675 ---- 28.00B ---- 28.00B 28.50 +2.10 26.40 1680 ---- 28.90B ---- 28.90B 29.40 +2.10 27.30 1685 ---- 29.80B ---- 29.80B 30.40 +2.20 28.20 1690 ---- 30.80B ---- 30.80B 31.40 +2.30 29.10 1695 ---- 31.80B ---- 31.80B 32.40 +2.40 30.00 1700 ---- 32.80B ---- 32.80B 33.40 +2.40 31.00 1705 ---- 33.90B ---- 33.90B 34.50 +2.60 31.90 1710 ---- 35.00B ---- 35.00B 35.60 +2.60 33.00 1715 ---- 36.10B ---- 36.10B 36.80 +2.80 34.00 1720 ---- 37.30B ---- 37.30B 37.90 +2.80 35.10 1725 ---- 38.50B ---- 38.50B 39.10 +2.90 36.20 1730 ---- 39.70B ---- 39.70B 40.40 +3.10 37.30 1735 ---- 40.90B ---- 40.90B 41.60 +3.10 38.50 1740 ---- 42.20B ---- 42.20B 42.90 +3.20 39.70 1745 ---- 43.50B ---- 43.50B 44.30 +3.40 40.90 1750 ---- 44.90B ---- 44.90B 45.60 +3.40 42.20 1755 ---- 46.30B ---- 46.30B 47.00 +3.50 43.50 1760 ---- 47.70B ---- 47.70B 48.50 +3.70 44.80 1765 ---- 49.20B ---- 49.20B 49.90 +3.70 46.20 1770 ---- 50.70B ---- 50.70B 51.50 +3.90 47.60 1775 ---- 52.30B ---- 52.30B 53.00 +4.00 49.00 1780 ---- 53.80B ---- 53.80B 54.60 +4.10 50.50 1785 ---- 55.50B ---- 55.50B 56.20 +4.20 52.00 1790 ---- 57.10B ---- 57.10B 57.90 +4.30 53.60 1795 ---- 58.80B ---- 58.80B 59.60 +4.40 55.20 1800 ---- 60.60B ---- 60.60B 61.30 +4.50 56.80 1 1805 ---- 62.40B ---- 62.40B 63.10 +4.60 58.50 1810 ---- 64.20B ---- 64.20B 64.90 +4.70 60.20 1815 ---- 66.10B ---- 66.10B 66.80 +4.80 62.00 1820 ---- 67.90B ---- 67.90B 68.70 +4.90 63.80 1825 ---- 69.80B ---- 69.80B 70.60 +5.00 65.60 1830 ---- 71.80B ---- 71.80B 72.60 +5.10 67.50 1835 ---- 73.80B ---- 73.80B 74.60 +5.20 69.40 1840 ---- 75.90B ---- 75.90B 76.70 +5.40 71.30 1845 ---- 78.00B ---- 78.00B 78.80 +5.50 73.30 1850 ---- 80.20B ---- 80.20B 81.00 +5.60 75.40 1855 ---- 82.40B ---- 82.40B 83.20 +5.70 77.50 1860 ---- 84.60B ---- 84.60B 85.40 +5.80 79.60 1865 ---- 86.90B ---- 86.90B 87.70 +5.90 81.80 1870 ---- 89.20B ---- 89.20B 90.00 +6.00 84.00 1875 ---- 91.60B ---- 91.60B 92.40 +6.20 86.20 1880 ---- 94.00B ---- 94.00B 94.80 +6.30 88.50 1885 ---- 96.40B ---- 96.40B 97.20 +6.30 90.90 1890 ---- 98.90B ---- 98.90B 99.70 +6.40 93.30 1895 ---- 101.50B ---- 101.50B 102.30 +6.60 95.70 1900 ---- 104.00B ---- 104.00B 104.80 +6.70 98.10 100 1905 ---- 106.70B ---- 106.70B 107.50 +6.80 100.70 1910 ---- 109.30B ---- 109.30B 110.10 +6.90 103.20 1915 ---- 112.00B ---- 112.00B 112.80 +7.00 105.80 1920 ---- 114.80B ---- 114.80B 115.60 +7.20 108.40 1925 ---- 117.60B ---- 117.60B 118.30 +7.20 111.10 1930 ---- 120.40B ---- 120.40B 121.20 +7.40 113.80 1935 ---- 123.30B ---- 123.30B 124.00 +7.40 116.60 1940 ---- 126.20B ---- 126.20B 126.90 +7.50 119.40 1945 ---- 129.10B ---- 129.10B 129.90 +7.70 122.20 1950 ---- 132.10B ---- 132.10B 132.80 +7.70 125.10 1955 ---- 135.20B ---- 135.20B 135.90 +7.90 128.00 12 1960 ---- 138.20B ---- 138.20B 138.90 +7.90 131.00 1965 ---- 141.30B ---- 141.30B 142.00 +8.00 134.00 1970 ---- 144.50B ---- 144.50B 145.10 +8.10 137.00 1975 ---- 147.70B ---- 147.70B 148.30 +8.20 140.10 1980 ---- 150.90B ---- 150.90B 151.50 +8.30 143.20 1985 ---- 154.10B ---- 154.10B 154.70 +8.40 146.30 1990 ---- 157.40B ---- 157.40B 158.00 +8.50 149.50 1995 ---- 160.80B ---- 160.80B 161.30 +8.60 152.70 2000 ---- 164.10B ---- 164.10B 164.70 +8.80 155.90 2005 ---- 167.50B ---- 167.50B 168.00 +8.80 159.20 2010 ---- 170.90B ---- 170.90B 171.40 +8.90 162.50 2015 ---- 174.40B ---- 174.40B 174.90 +9.00 165.90 2020 ---- 177.90B ---- 177.90B 178.30 +9.00 100 169.30 337 2025 ---- 181.40B ---- 181.40B 181.80 +9.10 172.70 2030 ---- 184.90B ---- 184.90B 185.30 +9.20 176.10 2035 ---- 188.50B ---- 188.50B 188.90 +9.30 179.60 2040 ---- 192.10B ---- 192.10B 192.50 +9.40 183.10 10 2045 ---- 195.70B ---- 195.70B 196.10 +9.50 186.60 2050 ---- 199.40B ---- 199.40B 199.70 +9.50 190.20 200 2055 ---- 203.10B ---- 203.10B 203.40 +9.60 193.80 177 2060 ---- 206.80B ---- 206.80B 207.10 +9.70 197.40 2065 ---- 210.50B ---- 210.50B 210.80 +9.80 201.00 2070 ---- 214.30B ---- 214.30B 214.50 +9.80 204.70 2075 ---- 218.10B ---- 218.10B 218.30 +9.90 208.40 2080 ---- 221.90B ---- 221.90B 222.10 +10.00 212.10 2085 ---- 225.70B ---- 225.70B 225.90 +10.00 215.90 2090 ---- 229.60B ---- 229.60B 229.80 +10.20 219.60 2095 ---- 233.50B ---- 233.50B 233.60 +10.20 223.40 2100 ---- 237.40B ---- 237.40B 237.50 +10.30 227.20 2105 ---- 241.30B ---- 241.30B 241.40 +10.30 231.10 2110 ---- 245.30B ---- 245.20B 245.30 +10.30 235.00 2115 ---- 249.20B ---- 249.10B 249.30 +10.50 238.80 2120 ---- 253.20B ---- 253.20B 253.20 +10.50 242.70 2125 ---- 257.20B ---- 257.10B 257.20 +10.50 246.70 2130 ---- 261.30B ---- 261.20B 261.20 +10.60 250.60 2135 ---- 265.30B ---- 265.30B 265.30 +10.70 254.60 2140 ---- 269.40B ---- 269.40B 269.30 +10.70 258.60 2145 ---- 273.50B ---- 273.40B 273.40 +10.80 262.60 2150 ---- 277.60B ---- 277.50B 277.50 +10.90 266.60 2155 ---- 281.70B ---- 281.70B 281.60 +10.90 270.70 2160 ---- 285.80B ---- 285.70B 285.70 +11.00 274.70 2165 ---- 290.00B ---- 290.00B 289.80 +11.00 278.80 2170 ---- 294.20B ---- 294.10B 293.90 +11.00 282.90 2175 ---- 298.30B ---- 298.20B 298.10 +11.10 287.00 2180 ---- 302.50B ---- 302.40B 302.30 +11.10 291.20 2185 ---- 306.80B ---- 306.70B 306.50 +11.20 295.30 2190 ---- 311.00B ---- 311.00B 310.70 +11.20 299.50 2195 ---- 315.30B ---- 315.30B 314.90 +11.20 303.70 2200 ---- 319.50B ---- 319.50B 319.20 +11.30 307.90 2205 ---- 323.80B ---- 323.80B 323.40 +11.30 312.10 2210 ---- 328.10B ---- 328.10B 327.70 +11.40 316.30 2215 ---- 332.40B ---- 332.40B 332.00 +11.50 320.50 2220 ---- 336.70B ---- 336.60B 336.30 +11.50 324.80 2225 ---- 341.10B ---- 341.00B 340.60 +11.50 329.10 2230 ---- 345.40B ---- 345.40B 344.90 +11.50 333.40 2235 ---- 349.80B ---- 349.70B 349.30 +11.70 337.60 2240 ---- 354.10B ---- 354.00B 353.60 +11.60 342.00 2245 ---- 358.50B ---- 358.50B 358.00 +11.70 346.30 2250 ---- 362.90B ---- 362.90B 362.30 +11.70 350.60 2260 ---- 371.70B ---- 371.60B 371.10 +11.80 359.30 2270 ---- 380.60B ---- 380.60B 380.00 +11.90 368.10 2275 ---- 385.10B ---- 385.00B 384.40 +11.90 372.50 2280 ---- 389.50B ---- 389.50B 388.80 +11.90 376.90 2290 ---- 398.50B ---- 398.50B 397.70 +12.00 385.70 2300 ---- 407.50B ---- 407.50B 406.70 +12.10 394.60 2310 ---- 416.50B ---- 416.50B 415.70 +12.20 403.50 2320 ---- 425.60B ---- 425.60B 424.70 +12.20 412.50 2325 ---- 430.10B ---- 430.00B 429.30 +12.30 417.00 2330 ---- 434.70B ---- 434.70B 433.80 +12.30 421.50 2340 ---- 443.80B ---- 443.70B 442.90 +12.40 430.50 2350 ---- 453.00B ---- 453.00B 452.00 +12.40 439.60 2375 ---- 476.10B ---- 475.90B 475.00 +12.50 462.50 2400 ---- 499.30B ---- 499.30B 498.20 +12.70 485.50 2425 ---- 522.70B ---- 522.70B 521.60 +12.90 508.70 2450 ---- 546.20B ---- 546.10B 545.10 +13.00 532.10 2475 ---- 569.90B ---- 569.90B 568.70 +13.10 555.60 2500 ---- 593.80B ---- 593.80B 592.50 +13.20 579.30 2525 ---- 617.80B ---- 617.60B 616.40 +13.30 603.10 2800 ---- 887.60B ---- 887.60B 886.40 +14.40 872.00 3000 ---- ---- ---- ---- 1086.40 +14.40 1072.00 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.70 +.20 1.50 1275 ---- ---- ---- ---- 2.10 +.20 1.90 1300 ---- ---- ---- ---- 2.60 +.20 2.40 1325 ---- ---- ---- ---- 3.20 +.30 2.90 1350 ---- ---- ---- ---- 3.90 +.30 3.60 1375 ---- ---- ---- ---- 4.80 +.40 4.40 1400 ---- ---- ---- ---- 5.90 +.50 5.40 1425 ---- ---- ---- ---- 7.10 +.60 6.50 1440 ---- ---- ---- ---- 7.90 +.60 7.30 1450 ---- ---- ---- ---- 8.50 +.60 7.90 1460 ---- ---- ---- ---- 9.20 +.80 8.40 1470 ---- ---- ---- ---- 9.80 +.70 9.10 1475 ---- ---- ---- ---- 10.20 +.80 9.40 1480 ---- ---- ---- ---- 10.50 +.80 9.70 1490 ---- ---- ---- ---- 11.30 +.90 10.40 1500 ---- ---- ---- ---- 12.10 +.90 11.20 1510 ---- ---- ---- ---- 12.90 +1.00 11.90 1520 ---- ---- ---- ---- 13.80 +1.10 12.70 1525 ---- ---- ---- ---- 14.20 +1.00 13.20 1530 ---- ---- ---- ---- 14.70 +1.10 13.60 1540 ---- ---- ---- ---- 15.70 +1.20 14.50 1545 ---- ---- ---- ---- 16.20 +1.20 15.00 1550 ---- ---- ---- ---- 16.70 +1.20 15.50 1555 ---- ---- ---- ---- 17.20 +1.30 15.90 1560 ---- ---- ---- ---- 17.70 +1.30 16.40 1565 ---- ---- ---- ---- 18.30 +1.30 17.00 1570 ---- ---- ---- ---- 18.80 +1.30 17.50 1575 ---- ---- ---- ---- 19.40 +1.40 18.00 1580 ---- ---- ---- ---- 20.00 +1.40 18.60 1585 ---- ---- ---- ---- 20.60 +1.50 19.10 1590 ---- ---- ---- ---- 21.20 +1.50 19.70 1595 ---- ---- ---- ---- 21.80 +1.50 20.30 1600 ---- ---- ---- ---- 22.50 +1.60 20.90 1605 ---- ---- ---- ---- 23.10 +1.60 21.50 1610 ---- ---- ---- ---- 23.80 +1.70 22.10 1615 ---- ---- ---- ---- 24.50 +1.70 22.80 1620 ---- ---- ---- ---- 25.20 +1.80 23.40 1625 ---- ---- ---- ---- 25.90 +1.80 24.10 1630 ---- ---- ---- ---- 26.60 +1.90 24.70 1635 ---- ---- ---- ---- 27.30 +1.90 25.40 1640 ---- ---- ---- ---- 28.10 +2.00 26.10 1645 ---- ---- ---- ---- 28.90 +2.00 26.90 1650 ---- ---- ---- ---- 29.70 +2.10 27.60 1655 ---- ---- ---- ---- 30.50 +2.10 28.40 1660 ---- ---- ---- ---- 31.30 +2.20 29.10 1665 ---- ---- ---- ---- 32.10 +2.20 29.90 1670 ---- ---- ---- ---- 33.00 +2.30 30.70 1675 ---- ---- ---- ---- 33.90 +2.40 31.50 1680 ---- ---- ---- ---- 34.70 +2.30 32.40 1685 ---- ---- ---- ---- 35.70 +2.50 33.20 1690 ---- ---- ---- ---- 36.60 +2.50 34.10 1695 ---- ---- ---- ---- 37.60 +2.60 35.00 1700 ---- ---- ---- ---- 38.50 +2.50 36.00 1705 ---- ---- ---- ---- 39.60 +2.70 36.90 1710 ---- ---- ---- ---- 40.60 +2.70 37.90 1715 ---- ---- ---- ---- 41.60 +2.70 38.90 1720 ---- ---- ---- ---- 42.70 +2.80 39.90 1725 ---- ---- ---- ---- 43.80 +2.90 40.90 1730 ---- ---- ---- ---- 45.00 +3.00 42.00 1735 ---- ---- ---- ---- 46.10 +3.00 43.10 1740 ---- ---- ---- ---- 47.30 +3.10 44.20 1745 ---- ---- ---- ---- 48.50 +3.20 45.30 1750 ---- ---- ---- ---- 49.80 +3.30 46.50 1755 ---- ---- ---- ---- 51.00 +3.30 47.70 1760 ---- ---- ---- ---- 52.40 +3.40 49.00 1765 ---- ---- ---- ---- 53.70 +3.50 50.20 1770 ---- ---- ---- ---- 55.10 +3.50 51.60 1775 ---- ---- ---- ---- 56.50 +3.60 52.90 1780 ---- ---- ---- ---- 57.90 +3.60 54.30 1785 ---- ---- ---- ---- 59.40 +3.70 55.70 1790 ---- ---- ---- ---- 60.90 +3.80 57.10 1795 ---- ---- ---- ---- 62.50 +3.90 58.60 1800 ---- ---- ---- ---- 64.10 +4.00 60.10 1805 ---- ---- ---- ---- 65.70 +4.00 61.70 1810 ---- ---- ---- ---- 67.40 +4.20 63.20 1815 ---- ---- ---- ---- 69.10 +4.20 64.90 1820 ---- ---- ---- ---- 70.90 +4.30 66.60 1825 ---- ---- ---- ---- 72.70 +4.40 68.30 1830 ---- ---- ---- ---- 74.50 +4.50 70.00 1835 ---- ---- ---- ---- 76.40 +4.60 71.80 1840 ---- ---- ---- ---- 78.30 +4.60 73.70 1845 ---- ---- ---- ---- 80.30 +4.80 75.50 1850 ---- ---- ---- ---- 82.30 +4.80 77.50 1855 ---- ---- ---- ---- 84.30 +4.90 79.40 1860 ---- ---- ---- ---- 86.40 +5.00 81.40 1865 ---- ---- ---- ---- 88.50 +5.10 83.40 1870 ---- ---- ---- ---- 90.70 +5.20 85.50 1875 ---- ---- ---- ---- 92.90 +5.30 87.60 1880 ---- ---- ---- ---- 95.10 +5.30 89.80 1885 ---- ---- ---- ---- 97.40 +5.50 91.90 1890 ---- ---- ---- ---- 99.70 +5.60 94.10 1895 ---- ---- ---- ---- 102.00 +5.60 96.40 1900 ---- ---- ---- ---- 104.40 +5.70 98.70 1905 ---- ---- ---- ---- 106.80 +5.80 101.00 1910 ---- ---- ---- ---- 109.20 +5.90 103.30 1915 ---- ---- ---- ---- 111.70 +6.00 105.70 1920 ---- ---- ---- ---- 114.10 +6.00 108.10 1925 ---- ---- ---- ---- 116.70 +6.20 110.50 1930 ---- ---- ---- ---- 119.20 +6.20 113.00 1935 ---- ---- ---- ---- 121.80 +6.30 115.50 1940 ---- ---- ---- ---- 124.50 +6.50 118.00 1945 ---- ---- ---- ---- 127.10 +6.50 120.60 1950 ---- ---- ---- ---- 129.80 +6.60 123.20 1955 ---- ---- ---- ---- 132.60 +6.70 125.90 1960 ---- ---- ---- ---- 135.30 +6.70 128.60 1965 ---- ---- ---- ---- 138.20 +6.90 131.30 1970 ---- ---- ---- ---- 141.00 +6.90 134.10 1975 ---- ---- ---- ---- 143.90 +7.00 136.90 1980 ---- ---- ---- ---- 146.90 +7.10 139.80 1985 ---- ---- ---- ---- 149.90 +7.20 142.70 1990 ---- ---- ---- ---- 152.90 +7.30 145.60 1995 ---- ---- ---- ---- 156.00 +7.40 148.60 2000 ---- ---- ---- ---- 159.10 +7.40 151.70 2005 ---- ---- ---- ---- 162.30 +7.60 154.70 2010 ---- ---- ---- ---- 165.50 +7.70 157.80 2015 ---- ---- ---- ---- 168.70 +7.70 161.00 2020 ---- ---- ---- ---- 172.00 +7.80 164.20 2025 ---- ---- ---- ---- 175.30 +7.90 167.40 2030 ---- ---- ---- ---- 178.60 +7.90 170.70 2035 ---- ---- ---- ---- 182.00 +8.00 174.00 2040 ---- ---- ---- ---- 185.40 +8.10 177.30 2045 ---- ---- ---- ---- 188.90 +8.30 180.60 2050 ---- ---- ---- ---- 192.30 +8.30 184.00 2055 ---- ---- ---- ---- 195.80 +8.30 187.50 2060 ---- ---- ---- ---- 199.40 +8.50 190.90 2065 ---- ---- ---- ---- 202.90 +8.50 194.40 2070 ---- ---- ---- ---- 206.50 +8.60 197.90 2075 ---- ---- ---- ---- 210.10 +8.60 201.50 2080 ---- ---- ---- ---- 213.80 +8.80 205.00 2085 ---- ---- ---- ---- 217.50 +8.90 208.60 2090 ---- ---- ---- ---- 221.20 +8.90 212.30 2095 ---- ---- ---- ---- 224.90 +9.00 215.90 2100 ---- ---- ---- ---- 228.70 +9.10 219.60 2105 ---- ---- ---- ---- 232.40 +9.10 223.30 2110 ---- ---- ---- ---- 236.20 +9.10 227.10 2115 ---- ---- ---- ---- 240.10 +9.30 230.80 2120 ---- ---- ---- ---- 243.90 +9.30 234.60 2125 ---- ---- ---- ---- 247.80 +9.40 238.40 2130 ---- ---- ---- ---- 251.70 +9.50 242.20 2135 ---- ---- ---- ---- 255.60 +9.50 246.10 2140 ---- ---- ---- ---- 259.60 +9.60 250.00 2145 ---- ---- ---- ---- 263.50 +9.60 253.90 2150 ---- ---- ---- ---- 267.50 +9.70 257.80 2155 ---- ---- ---- ---- 271.50 +9.80 261.70 2160 ---- ---- ---- ---- 275.50 +9.80 265.70 2165 ---- ---- ---- ---- 279.60 +9.90 269.70 2170 ---- ---- ---- ---- 283.60 +9.90 273.70 2175 ---- ---- ---- ---- 287.70 +10.00 277.70 2180 ---- ---- ---- ---- 291.80 +10.10 281.70 2185 ---- ---- ---- ---- 295.90 +10.10 285.80 2190 ---- ---- ---- ---- 300.10 +10.20 289.90 2195 ---- ---- ---- ---- 304.20 +10.20 294.00 2200 ---- ---- ---- ---- 308.40 +10.30 298.10 2205 ---- ---- ---- ---- 312.50 +10.30 302.20 2210 ---- ---- ---- ---- 316.70 +10.40 306.30 2215 ---- ---- ---- ---- 320.90 +10.40 310.50 2220 ---- ---- ---- ---- 325.20 +10.50 314.70 2225 ---- ---- ---- ---- 329.40 +10.60 318.80 2230 ---- ---- ---- ---- 333.70 +10.70 323.00 2235 ---- ---- ---- ---- 337.90 +10.70 327.20 2240 ---- ---- ---- ---- 342.20 +10.70 331.50 2245 ---- ---- ---- ---- 346.50 +10.80 335.70 2250 ---- ---- ---- ---- 350.80 +10.80 340.00 2255 ---- ---- ---- ---- 355.10 +10.90 344.20 2260 ---- ---- ---- ---- 359.40 +10.90 348.50 2270 ---- ---- ---- ---- 368.10 +11.00 357.10 2275 ---- ---- ---- ---- 372.50 +11.10 361.40 2280 ---- ---- ---- ---- 376.80 +11.10 365.70 2290 ---- ---- ---- ---- 385.60 +11.20 374.40 2300 ---- ---- ---- ---- 394.50 +11.30 383.20 2310 ---- ---- ---- ---- 403.30 +11.30 392.00 2320 ---- ---- ---- ---- 412.20 +11.40 400.80 2325 ---- ---- ---- ---- 416.70 +11.50 405.20 2330 ---- ---- ---- ---- 421.20 +11.60 409.60 2340 ---- ---- ---- ---- 430.20 +11.70 418.50 2350 ---- ---- ---- ---- 439.20 +11.70 427.50 2360 ---- ---- ---- ---- 448.20 +11.70 436.50 2375 ---- ---- ---- ---- 461.90 +11.90 450.00 2400 ---- ---- ---- ---- 484.80 +12.00 472.80 2425 ---- ---- ---- ---- 507.90 +12.20 495.70 2450 ---- ---- ---- ---- 531.20 +12.40 518.80 2475 ---- ---- ---- ---- 554.70 +12.60 542.10 2500 ---- ---- ---- ---- 578.30 +12.70 565.60 2525 ---- ---- ---- ---- 602.10 +12.90 589.20 2550 ---- ---- ---- ---- 625.90 +12.90 613.00 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.10 +.10 2.00 1275 ---- ---- ---- ---- 2.60 +.20 2.40 1300 ---- ---- ---- ---- 3.20 +.20 3.00 1325 ---- ---- ---- ---- 4.00 +.30 3.70 1350 ---- ---- ---- ---- 4.80 +.30 4.50 1375 ---- ---- ---- ---- 5.80 +.40 5.40 1400 ---- ---- ---- ---- 7.00 +.50 6.50 1425 ---- ---- ---- ---- 8.40 +.60 7.80 1440 ---- ---- ---- ---- 9.30 +.70 8.60 1450 ---- ---- ---- ---- 10.00 +.80 9.20 1460 ---- ---- ---- ---- 10.70 +.80 9.90 1470 ---- ---- ---- ---- 11.40 +.80 10.60 1475 ---- ---- ---- ---- 11.80 +.90 10.90 1480 ---- ---- ---- ---- 12.20 +.90 11.30 1490 ---- ---- ---- ---- 13.00 +.90 12.10 1500 ---- ---- ---- ---- 13.90 +1.00 12.90 1510 ---- ---- ---- ---- 14.80 +1.10 13.70 1520 ---- ---- ---- ---- 15.70 +1.10 14.60 1525 ---- ---- ---- ---- 16.20 +1.10 15.10 1530 ---- ---- ---- ---- 16.70 +1.20 15.50 1540 ---- ---- ---- ---- 17.80 +1.30 16.50 1545 ---- ---- ---- ---- 18.30 +1.30 17.00 1550 ---- ---- ---- ---- 18.90 +1.40 17.50 1555 ---- ---- ---- ---- 19.40 +1.30 18.10 1560 ---- ---- ---- ---- 20.00 +1.40 18.60 1565 ---- ---- ---- ---- 20.60 +1.40 19.20 1570 ---- ---- ---- ---- 21.20 +1.50 19.70 1575 ---- ---- ---- ---- 21.80 +1.50 20.30 1580 ---- ---- ---- ---- 22.40 +1.50 20.90 1585 ---- ---- ---- ---- 23.00 +1.50 21.50 1590 ---- ---- ---- ---- 23.70 +1.60 22.10 1595 ---- ---- ---- ---- 24.40 +1.70 22.70 1600 ---- ---- ---- ---- 25.00 +1.70 23.30 1605 ---- ---- ---- ---- 25.70 +1.70 24.00 1610 ---- ---- ---- ---- 26.40 +1.80 24.60 1615 ---- ---- ---- ---- 27.10 +1.80 25.30 1620 ---- ---- ---- ---- 27.90 +1.90 26.00 1625 ---- ---- ---- ---- 28.60 +1.90 26.70 1630 ---- ---- ---- ---- 29.40 +2.00 27.40 1635 ---- ---- ---- ---- 30.20 +2.10 28.10 1640 ---- ---- ---- ---- 30.90 +2.00 28.90 1645 ---- ---- ---- ---- 31.70 +2.10 29.60 1650 ---- ---- ---- ---- 32.60 +2.20 30.40 1655 ---- ---- ---- ---- 33.40 +2.20 31.20 1660 ---- ---- ---- ---- 34.30 +2.30 32.00 1665 ---- ---- ---- ---- 35.10 +2.30 32.80 1670 ---- ---- ---- ---- 36.00 +2.30 33.70 1675 ---- ---- ---- ---- 36.90 +2.40 34.50 1680 ---- ---- ---- ---- 37.90 +2.50 35.40 1685 ---- ---- ---- ---- 38.80 +2.50 36.30 1690 ---- ---- ---- ---- 39.80 +2.60 37.20 1695 ---- ---- ---- ---- 40.80 +2.70 38.10 1700 ---- ---- ---- ---- 41.80 +2.70 39.10 1705 ---- ---- ---- ---- 42.80 +2.70 40.10 1710 ---- ---- ---- ---- 43.90 +2.80 41.10 1715 ---- ---- ---- ---- 45.00 +2.90 42.10 1720 ---- ---- ---- ---- 46.10 +3.00 43.10 1725 ---- ---- ---- ---- 47.20 +3.00 44.20 1730 ---- ---- ---- ---- 48.40 +3.10 45.30 1735 ---- ---- ---- ---- 49.60 +3.20 46.40 1740 ---- ---- ---- ---- 50.80 +3.20 47.60 1745 ---- ---- ---- ---- 52.00 +3.20 48.80 1750 ---- ---- ---- ---- 53.30 +3.30 50.00 1755 ---- ---- ---- ---- 54.60 +3.40 51.20 1760 ---- ---- ---- ---- 55.90 +3.40 52.50 1765 ---- ---- ---- ---- 57.30 +3.50 53.80 1770 ---- ---- ---- ---- 58.70 +3.60 55.10 1775 ---- ---- ---- ---- 60.10 +3.60 56.50 1780 ---- ---- ---- ---- 61.60 +3.70 57.90 1785 ---- ---- ---- ---- 63.10 +3.80 59.30 1790 ---- ---- ---- ---- 64.70 +3.90 60.80 1795 ---- ---- ---- ---- 66.30 +4.00 62.30 1800 ---- ---- ---- ---- 67.90 +4.10 63.80 1805 ---- ---- ---- ---- 69.50 +4.10 65.40 1810 ---- ---- ---- ---- 71.20 +4.20 67.00 1815 ---- ---- ---- ---- 73.00 +4.30 68.70 1820 ---- ---- ---- ---- 74.70 +4.30 70.40 1825 ---- ---- ---- ---- 76.60 +4.50 72.10 1830 ---- ---- ---- ---- 78.40 +4.50 73.90 1835 ---- ---- ---- ---- 80.30 +4.60 75.70 1840 ---- ---- ---- ---- 82.30 +4.70 77.60 1845 ---- ---- ---- ---- 84.20 +4.70 79.50 1850 ---- ---- ---- ---- 86.30 +4.90 81.40 1855 ---- ---- ---- ---- 88.30 +4.90 83.40 1860 ---- ---- ---- ---- 90.40 +5.00 85.40 1865 ---- ---- ---- ---- 92.60 +5.10 87.50 1870 ---- ---- ---- ---- 94.70 +5.10 89.60 1875 ---- ---- ---- ---- 96.90 +5.20 91.70 1880 ---- ---- ---- ---- 99.20 +5.40 93.80 1885 ---- ---- ---- ---- 101.50 +5.50 96.00 1890 ---- ---- ---- ---- 103.80 +5.60 98.20 1895 ---- ---- ---- ---- 106.10 +5.60 100.50 1900 ---- ---- ---- ---- 108.50 +5.70 102.80 1905 ---- ---- ---- ---- 110.90 +5.80 105.10 1910 ---- ---- ---- ---- 113.30 +5.80 107.50 1915 ---- ---- ---- ---- 115.80 +6.00 109.80 1920 ---- ---- ---- ---- 118.30 +6.00 112.30 1925 ---- ---- ---- ---- 120.80 +6.10 114.70 1930 ---- ---- ---- ---- 123.40 +6.20 117.20 1935 ---- ---- ---- ---- 126.00 +6.30 119.70 1940 ---- ---- ---- ---- 128.60 +6.40 122.20 1945 ---- ---- ---- ---- 131.30 +6.50 124.80 1950 ---- ---- ---- ---- 134.00 +6.60 127.40 1955 ---- ---- ---- ---- 136.70 +6.60 130.10 1960 ---- ---- ---- ---- 139.50 +6.80 132.70 1965 ---- ---- ---- ---- 142.30 +6.80 135.50 1970 ---- ---- ---- ---- 145.20 +6.90 138.30 1975 ---- ---- ---- ---- 148.10 +7.00 141.10 1980 ---- ---- ---- ---- 151.00 +7.10 143.90 1985 ---- ---- ---- ---- 154.00 +7.20 146.80 1990 ---- ---- ---- ---- 157.00 +7.20 149.80 1995 ---- ---- ---- ---- 160.10 +7.30 152.80 2000 ---- ---- ---- ---- 163.20 +7.40 155.80 2005 ---- ---- ---- ---- 166.40 +7.50 158.90 2010 ---- ---- ---- ---- 169.50 +7.50 162.00 2015 ---- ---- ---- ---- 172.80 +7.70 165.10 2020 ---- ---- ---- ---- 176.00 +7.70 168.30 2025 ---- ---- ---- ---- 179.30 +7.80 171.50 2030 ---- ---- ---- ---- 182.60 +7.90 174.70 2035 ---- ---- ---- ---- 186.00 +8.00 178.00 2040 ---- ---- ---- ---- 189.40 +8.10 181.30 2045 ---- ---- ---- ---- 192.80 +8.10 184.70 2050 ---- ---- ---- ---- 196.30 +8.20 188.10 2055 ---- ---- ---- ---- 199.80 +8.30 191.50 2060 ---- ---- ---- ---- 203.30 +8.40 194.90 2065 ---- ---- ---- ---- 206.80 +8.40 198.40 2070 ---- ---- ---- ---- 210.40 +8.50 201.90 2075 ---- ---- ---- ---- 214.00 +8.60 205.40 2080 ---- ---- ---- ---- 217.60 +8.60 209.00 2085 ---- ---- ---- ---- 221.30 +8.70 212.60 2090 ---- ---- ---- ---- 225.00 +8.80 216.20 2095 ---- ---- ---- ---- 228.70 +8.90 219.80 2100 ---- ---- ---- ---- 232.40 +8.90 223.50 2105 ---- ---- ---- ---- 236.20 +9.00 227.20 2110 ---- ---- ---- ---- 240.00 +9.10 230.90 2115 ---- ---- ---- ---- 243.80 +9.20 234.60 2120 ---- ---- ---- ---- 247.60 +9.20 238.40 2125 ---- ---- ---- ---- 251.50 +9.30 242.20 2130 ---- ---- ---- ---- 255.30 +9.30 246.00 2135 ---- ---- ---- ---- 259.20 +9.30 249.90 2140 ---- ---- ---- ---- 263.20 +9.50 253.70 2145 ---- ---- ---- ---- 267.10 +9.50 257.60 2150 ---- ---- ---- ---- 271.10 +9.60 261.50 2155 ---- ---- ---- ---- 275.00 +9.60 265.40 2160 ---- ---- ---- ---- 279.00 +9.70 269.30 2165 ---- ---- ---- ---- 283.10 +9.80 273.30 2170 ---- ---- ---- ---- 287.10 +9.80 277.30 2175 ---- ---- ---- ---- 291.20 +9.90 281.30 2180 ---- ---- ---- ---- 295.20 +9.90 285.30 2185 ---- ---- ---- ---- 299.30 +10.00 289.30 2190 ---- ---- ---- ---- 303.40 +10.00 293.40 2195 ---- ---- ---- ---- 307.50 +10.00 297.50 2200 ---- ---- ---- ---- 311.70 +10.20 301.50 2205 ---- ---- ---- ---- 315.80 +10.20 305.60 2210 ---- ---- ---- ---- 320.00 +10.30 309.70 2215 ---- ---- ---- ---- 324.20 +10.30 313.90 2220 ---- ---- ---- ---- 328.40 +10.40 318.00 2225 ---- ---- ---- ---- 332.60 +10.40 322.20 2230 ---- ---- ---- ---- 336.80 +10.50 326.30 2235 ---- ---- ---- ---- 341.00 +10.50 330.50 2240 ---- ---- ---- ---- 345.30 +10.60 334.70 2245 ---- ---- ---- ---- 349.60 +10.70 338.90 2250 ---- ---- ---- ---- 353.80 +10.60 343.20 2255 ---- ---- ---- ---- 358.10 +10.70 347.40 2260 ---- ---- ---- ---- 362.40 +10.70 351.70 2270 ---- ---- ---- ---- 371.10 +10.90 360.20 2275 ---- ---- ---- ---- 375.40 +10.90 364.50 2280 ---- ---- ---- ---- 379.70 +10.90 368.80 2290 ---- ---- ---- ---- 388.50 +11.10 377.40 2300 ---- ---- ---- ---- 397.20 +11.10 386.10 2310 ---- ---- ---- ---- 406.10 +11.30 394.80 2320 ---- ---- ---- ---- 414.90 +11.30 403.60 2325 ---- ---- ---- ---- 419.30 +11.30 408.00 2330 ---- ---- ---- ---- 423.80 +11.40 412.40 2340 ---- ---- ---- ---- 432.70 +11.40 421.30 2350 ---- ---- ---- ---- 441.70 +11.50 430.20 2360 ---- ---- ---- ---- 450.70 +11.60 439.10 2375 ---- ---- ---- ---- 464.30 +11.70 452.60 2400 ---- ---- ---- ---- 487.10 +11.90 475.20 2425 ---- ---- ---- ---- 510.10 +12.10 498.00 2450 ---- ---- ---- ---- 533.20 +12.20 521.00 2475 ---- ---- ---- ---- 556.50 +12.40 544.10 2500 ---- ---- ---- ---- 580.00 +12.50 567.50 2525 ---- ---- ---- ---- 603.70 +12.70 591.00 2550 ---- ---- ---- ---- 627.40 +12.80 614.60 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.50 +.20 3.30 1275 ---- ---- ---- ---- 4.20 +.30 3.90 1300 ---- ---- ---- ---- 4.90 +.30 4.60 1325 ---- ---- ---- ---- 5.70 +.40 5.30 1350 ---- ---- ---- ---- 6.70 +.50 6.20 1375 ---- ---- ---- ---- 7.80 +.60 7.20 1400 ---- ---- ---- ---- 9.00 +.60 8.40 1425 ---- ---- ---- ---- 10.40 +.70 9.70 1450 ---- ---- ---- ---- 12.00 +.80 11.20 1460 ---- ---- ---- ---- 12.70 +.90 11.80 1470 ---- ---- ---- ---- 13.40 +.90 12.50 1475 ---- ---- ---- ---- 13.80 +.90 12.90 1480 ---- ---- ---- ---- 14.20 +1.00 13.20 1490 ---- ---- ---- ---- 15.00 +1.00 14.00 1500 ---- ---- ---- ---- 15.80 +1.10 14.70 1510 ---- ---- ---- ---- 16.60 +1.10 15.50 1520 ---- ---- ---- ---- 17.50 +1.10 16.40 1525 ---- ---- ---- ---- 18.00 +1.20 16.80 1530 ---- ---- ---- ---- 18.50 +1.20 17.30 1540 ---- ---- ---- ---- 19.50 +1.30 18.20 1545 ---- ---- ---- ---- 20.00 +1.30 18.70 1550 ---- ---- ---- ---- 20.50 +1.30 19.20 1555 ---- ---- ---- ---- 21.00 +1.30 19.70 1560 ---- ---- ---- ---- 21.60 +1.40 20.20 1565 ---- ---- ---- ---- 22.10 +1.40 20.70 1570 ---- ---- ---- ---- 22.70 +1.50 21.20 1575 ---- ---- ---- ---- 23.30 +1.50 21.80 1580 ---- ---- ---- ---- 23.90 +1.60 22.30 1585 ---- ---- ---- ---- 24.50 +1.60 22.90 1590 ---- ---- ---- ---- 25.10 +1.60 23.50 1595 ---- ---- ---- ---- 25.70 +1.60 24.10 1600 ---- ---- ---- ---- 26.40 +1.70 24.70 1605 ---- ---- ---- ---- 27.00 +1.70 25.30 1610 ---- ---- ---- ---- 27.70 +1.80 25.90 1615 ---- ---- ---- ---- 28.40 +1.80 26.60 1620 ---- ---- ---- ---- 29.10 +1.90 27.20 1625 ---- ---- ---- ---- 29.80 +1.90 27.90 1630 ---- ---- ---- ---- 30.50 +1.90 28.60 1635 ---- ---- ---- ---- 31.30 +2.00 29.30 1640 ---- ---- ---- ---- 32.00 +2.00 30.00 1645 ---- ---- ---- ---- 32.80 +2.10 30.70 1650 ---- ---- ---- ---- 33.60 +2.10 31.50 1655 ---- ---- ---- ---- 34.40 +2.20 32.20 1660 ---- ---- ---- ---- 35.20 +2.20 33.00 1665 ---- ---- ---- ---- 36.10 +2.30 33.80 1670 ---- ---- ---- ---- 36.90 +2.30 34.60 1675 ---- ---- ---- ---- 37.80 +2.40 35.40 1680 ---- ---- ---- ---- 38.70 +2.40 36.30 1685 ---- ---- ---- ---- 39.60 +2.40 37.20 1690 ---- ---- ---- ---- 40.50 +2.50 38.00 1695 ---- ---- ---- ---- 41.50 +2.60 38.90 1700 ---- ---- ---- ---- 42.50 +2.60 39.90 1705 ---- ---- ---- ---- 43.50 +2.70 40.80 1710 ---- ---- ---- ---- 44.50 +2.70 41.80 1715 ---- ---- ---- ---- 45.50 +2.70 42.80 1720 ---- ---- ---- ---- 46.60 +2.80 43.80 1725 ---- ---- ---- ---- 47.70 +2.90 44.80 1730 ---- ---- ---- ---- 48.80 +2.90 45.90 1735 ---- ---- ---- ---- 50.00 +3.00 47.00 1740 ---- ---- ---- ---- 51.10 +3.00 48.10 1745 ---- ---- ---- ---- 52.30 +3.10 49.20 1750 ---- ---- ---- ---- 53.60 +3.20 50.40 1755 ---- ---- ---- ---- 54.80 +3.30 51.50 1760 ---- ---- ---- ---- 56.10 +3.30 52.80 1765 ---- ---- ---- ---- 57.40 +3.40 54.00 1770 ---- ---- ---- ---- 58.70 +3.40 55.30 1775 ---- ---- ---- ---- 60.10 +3.50 56.60 1780 ---- ---- ---- ---- 61.50 +3.60 57.90 1785 ---- ---- ---- ---- 63.00 +3.70 59.30 1790 ---- ---- ---- ---- 64.40 +3.70 60.70 1795 ---- ---- ---- ---- 65.90 +3.80 62.10 1800 ---- ---- ---- ---- 67.50 +3.90 63.60 1805 ---- ---- ---- ---- 69.00 +3.90 65.10 1810 ---- ---- ---- ---- 70.70 +4.10 66.60 1815 ---- ---- ---- ---- 72.30 +4.10 68.20 1820 ---- ---- ---- ---- 74.00 +4.20 69.80 1825 ---- ---- ---- ---- 75.70 +4.20 71.50 1830 ---- ---- ---- ---- 77.50 +4.30 73.20 1835 ---- ---- ---- ---- 79.30 +4.40 74.90 1840 ---- ---- ---- ---- 81.10 +4.40 76.70 1845 ---- ---- ---- ---- 83.00 +4.50 78.50 1850 ---- ---- ---- ---- 84.90 +4.60 80.30 1855 ---- ---- ---- ---- 86.90 +4.70 82.20 1860 ---- ---- ---- ---- 88.90 +4.80 84.10 1865 ---- ---- ---- ---- 90.90 +4.80 86.10 1870 ---- ---- ---- ---- 93.00 +5.00 88.00 1875 ---- ---- ---- ---- 95.10 +5.00 90.10 1880 ---- ---- ---- ---- 97.20 +5.10 92.10 1885 ---- ---- ---- ---- 99.40 +5.20 94.20 1890 ---- ---- ---- ---- 101.60 +5.20 96.40 1895 ---- ---- ---- ---- 103.90 +5.40 98.50 1900 ---- ---- ---- ---- 106.10 +5.40 100.70 1905 ---- ---- ---- ---- 108.40 +5.50 102.90 1910 ---- ---- ---- ---- 110.80 +5.60 105.20 1915 ---- ---- ---- ---- 113.20 +5.70 107.50 1920 ---- ---- ---- ---- 115.60 +5.80 109.80 1925 ---- ---- ---- ---- 118.00 +5.80 112.20 1930 ---- ---- ---- ---- 120.50 +6.00 114.50 1935 ---- ---- ---- ---- 122.90 +6.00 116.90 1940 ---- ---- ---- ---- 125.50 +6.10 119.40 1945 ---- ---- ---- ---- 128.00 +6.20 121.80 1950 ---- ---- ---- ---- 130.60 +6.30 124.30 1955 ---- ---- ---- ---- 133.20 +6.30 126.90 1960 ---- ---- ---- ---- 135.90 +6.50 129.40 1965 ---- ---- ---- ---- 138.50 +6.40 132.10 1970 ---- ---- ---- ---- 141.30 +6.60 134.70 1975 ---- ---- ---- ---- 144.00 +6.60 137.40 1980 ---- ---- ---- ---- 146.80 +6.70 140.10 1985 ---- ---- ---- ---- 149.70 +6.80 142.90 1990 ---- ---- ---- ---- 152.60 +6.90 145.70 1995 ---- ---- ---- ---- 155.50 +7.00 148.50 2000 ---- ---- ---- ---- 158.50 +7.10 151.40 2005 ---- ---- ---- ---- 161.50 +7.20 154.30 2010 ---- ---- ---- ---- 164.50 +7.20 157.30 2015 ---- ---- ---- ---- 167.60 +7.30 160.30 2020 ---- ---- ---- ---- 170.70 +7.30 163.40 2025 ---- ---- ---- ---- 173.90 +7.40 166.50 2030 ---- ---- ---- ---- 177.10 +7.50 169.60 2035 ---- ---- ---- ---- 180.30 +7.60 172.70 2040 ---- ---- ---- ---- 183.60 +7.70 175.90 2045 ---- ---- ---- ---- 186.90 +7.70 179.20 2050 ---- ---- ---- ---- 190.30 +7.90 182.40 2055 ---- ---- ---- ---- 193.60 +7.90 185.70 2060 ---- ---- ---- ---- 197.00 +8.00 189.00 2065 ---- ---- ---- ---- 200.50 +8.10 192.40 2070 ---- ---- ---- ---- 203.90 +8.10 195.80 2075 ---- ---- ---- ---- 207.40 +8.20 199.20 2080 ---- ---- ---- ---- 210.90 +8.30 202.60 2085 ---- ---- ---- ---- 214.50 +8.40 206.10 2090 ---- ---- ---- ---- 218.00 +8.40 209.60 2095 ---- ---- ---- ---- 221.60 +8.50 213.10 2100 ---- ---- ---- ---- 225.30 +8.60 216.70 2105 ---- ---- ---- ---- 228.90 +8.60 220.30 2110 ---- ---- ---- ---- 232.60 +8.70 223.90 2115 ---- ---- ---- ---- 236.30 +8.70 227.60 2120 ---- ---- ---- ---- 240.00 +8.80 231.20 2125 ---- ---- ---- ---- 243.80 +8.90 234.90 2130 ---- ---- ---- ---- 247.60 +9.00 238.60 2135 ---- ---- ---- ---- 251.40 +9.00 242.40 2140 ---- ---- ---- ---- 255.20 +9.10 246.10 2145 ---- ---- ---- ---- 259.00 +9.10 249.90 2150 ---- ---- ---- ---- 262.90 +9.20 253.70 2155 ---- ---- ---- ---- 266.80 +9.30 257.50 2160 ---- ---- ---- ---- 270.70 +9.30 261.40 2165 ---- ---- ---- ---- 274.60 +9.30 265.30 2170 ---- ---- ---- ---- 278.60 +9.50 269.10 2175 ---- ---- ---- ---- 282.60 +9.60 273.00 2180 ---- ---- ---- ---- 286.50 +9.50 277.00 2185 ---- ---- ---- ---- 290.50 +9.60 280.90 2190 ---- ---- ---- ---- 294.60 +9.70 284.90 2195 ---- ---- ---- ---- 298.60 +9.70 288.90 2200 ---- ---- ---- ---- 302.70 +9.80 292.90 2205 ---- ---- ---- ---- 306.70 +9.80 296.90 2210 ---- ---- ---- ---- 310.80 +9.90 300.90 2215 ---- ---- ---- ---- 314.90 +9.90 305.00 2220 ---- ---- ---- ---- 319.00 +10.00 309.00 2225 ---- ---- ---- ---- 323.20 +10.10 313.10 2230 ---- ---- ---- ---- 327.30 +10.10 317.20 2235 ---- ---- ---- ---- 331.50 +10.20 321.30 2240 ---- ---- ---- ---- 335.60 +10.20 325.40 2245 ---- ---- ---- ---- 339.80 +10.20 329.60 2250 ---- ---- ---- ---- 344.00 +10.30 333.70 2255 ---- ---- ---- ---- 348.20 +10.30 337.90 2260 ---- ---- ---- ---- 352.50 +10.40 342.10 2265 ---- ---- ---- ---- 356.70 +10.40 346.30 2270 ---- ---- ---- ---- 361.00 +10.50 350.50 2275 ---- ---- ---- ---- 365.20 +10.50 354.70 2280 ---- ---- ---- ---- 369.50 +10.60 358.90 2290 ---- ---- ---- ---- 378.10 +10.70 367.40 2300 ---- ---- ---- ---- 386.70 +10.80 375.90 2310 ---- ---- ---- ---- 395.40 +10.90 384.50 2320 ---- ---- ---- ---- 404.10 +10.90 393.20 2325 ---- ---- ---- ---- 408.50 +11.00 397.50 2330 ---- ---- ---- ---- 412.80 +11.00 401.80 2340 ---- ---- ---- ---- 421.60 +11.10 410.50 2350 ---- ---- ---- ---- 430.50 +11.20 419.30 2360 ---- ---- ---- ---- 439.40 +11.30 428.10 2370 ---- ---- ---- ---- 448.30 +11.40 436.90 2375 ---- ---- ---- ---- 452.70 +11.30 441.40 2400 ---- ---- ---- ---- 475.20 +11.50 463.70 2425 ---- ---- ---- ---- 497.90 +11.70 486.20 2450 ---- ---- ---- ---- 520.80 +11.90 508.90 2475 ---- ---- ---- ---- 543.80 +12.10 531.70 2500 ---- ---- ---- ---- 567.00 +12.20 554.80 2525 ---- ---- ---- ---- 590.40 +12.40 578.00 2550 ---- ---- ---- ---- 613.90 +12.50 601.40 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .30 UNCH .30 1025 ---- ---- ---- ---- .40 UNCH .40 1050 ---- ---- ---- ---- .60 +.10 .50 1075 ---- ---- ---- ---- .70 +.10 .60 1090 ---- ---- ---- ---- .80 +.10 .70 1100 ---- ---- ---- ---- .90 +.10 .80 1110 ---- ---- ---- ---- 1.00 +.10 .90 1120 ---- ---- ---- ---- 1.10 +.10 1.00 1125 ---- ---- ---- ---- 1.10 +.10 1.00 1130 ---- ---- ---- ---- 1.20 +.10 1.10 1140 ---- ---- ---- ---- 1.30 +.10 1.20 1150 ---- ---- ---- ---- 1.40 +.10 1.30 1160 ---- ---- ---- ---- 1.50 +.10 1.40 1170 ---- ---- ---- ---- 1.70 +.20 1.50 1175 ---- ---- ---- ---- 1.70 +.10 1.60 1180 ---- ---- ---- ---- 1.80 +.10 1.70 1190 ---- ---- ---- ---- 2.00 +.20 1.80 1195 ---- ---- ---- ---- 2.00 +.10 1.90 1200 ---- ---- ---- ---- 2.10 +.10 2.00 1205 ---- ---- ---- ---- 2.20 +.10 2.10 1210 ---- ---- ---- ---- 2.30 +.20 2.10 1215 ---- ---- ---- ---- 2.40 +.20 2.20 1220 ---- ---- ---- ---- 2.50 +.20 2.30 1225 ---- ---- ---- ---- 2.60 +.20 2.40 1230 ---- ---- ---- ---- 2.70 +.20 2.50 1235 ---- ---- ---- ---- 2.80 +.20 2.60 1240 ---- ---- ---- ---- 2.90 +.20 2.70 1245 ---- ---- ---- ---- 3.10 +.30 2.80 1250 ---- ---- ---- ---- 3.20 +.30 2.90 1255 ---- ---- ---- ---- 3.30 +.20 3.10 1260 ---- ---- ---- ---- 3.40 +.20 3.20 1265 ---- ---- ---- ---- 3.60 +.30 3.30 1270 ---- ---- ---- ---- 3.70 +.30 3.40 1275 ---- ---- ---- ---- 3.80 +.20 3.60 1280 ---- ---- ---- ---- 4.00 +.30 3.70 1285 ---- ---- ---- ---- 4.10 +.20 3.90 1290 ---- ---- ---- ---- 4.30 +.30 4.00 1295 ---- ---- ---- ---- 4.50 +.40 4.10 1300 ---- ---- ---- ---- 4.60 +.30 4.30 1305 ---- ---- ---- ---- 4.80 +.30 4.50 1310 ---- ---- ---- ---- 5.00 +.40 4.60 1315 ---- ---- ---- ---- 5.20 +.40 4.80 1320 ---- ---- ---- ---- 5.40 +.40 5.00 1325 ---- ---- ---- ---- 5.50 +.30 5.20 1330 ---- ---- ---- ---- 5.70 +.40 5.30 1335 ---- ---- ---- ---- 6.00 +.50 5.50 1340 ---- ---- ---- ---- 6.20 +.50 5.70 1345 ---- ---- ---- ---- 6.40 +.50 5.90 1350 ---- ---- ---- ---- 6.60 +.40 6.20 1355 ---- ---- ---- ---- 6.80 +.40 6.40 1360 ---- ---- ---- ---- 7.10 +.50 6.60 1365 ---- ---- ---- ---- 7.30 +.50 6.80 1370 ---- ---- ---- ---- 7.60 +.50 7.10 1375 ---- ---- ---- ---- 7.80 +.50 7.30 1380 ---- ---- ---- ---- 8.10 +.60 7.50 1385 ---- ---- ---- ---- 8.40 +.60 7.80 1390 ---- ---- ---- ---- 8.70 +.60 8.10 1395 ---- ---- ---- ---- 8.90 +.60 8.30 1400 ---- ---- ---- ---- 9.20 +.60 8.60 1405 ---- ---- ---- ---- 9.50 +.60 8.90 1410 ---- ---- ---- ---- 9.90 +.70 9.20 1415 ---- ---- ---- ---- 10.20 +.70 9.50 1420 ---- ---- ---- ---- 10.50 +.70 9.80 1425 ---- ---- ---- ---- 10.80 +.70 10.10 1430 ---- ---- ---- ---- 11.20 +.80 10.40 1435 ---- ---- ---- ---- 11.50 +.70 10.80 1440 ---- ---- ---- ---- 11.90 +.80 11.10 1445 ---- ---- ---- ---- 12.30 +.80 11.50 1450 ---- ---- ---- ---- 12.70 +.90 11.80 1455 ---- ---- ---- ---- 13.10 +.90 12.20 1460 ---- ---- ---- ---- 13.50 +.90 12.60 1465 ---- ---- ---- ---- 13.90 +.90 13.00 1470 ---- ---- ---- ---- 14.30 +.90 13.40 1475 ---- ---- ---- ---- 14.70 +.90 13.80 1480 ---- ---- ---- ---- 15.20 +1.00 14.20 1485 ---- ---- ---- ---- 15.60 +1.00 14.60 1490 ---- ---- ---- ---- 16.10 +1.10 15.00 1495 ---- ---- ---- ---- 16.60 +1.10 15.50 1500 ---- ---- ---- ---- 17.00 +1.10 15.90 1505 ---- ---- ---- ---- 17.50 +1.10 16.40 1510 ---- ---- ---- ---- 18.00 +1.10 16.90 1515 ---- ---- ---- ---- 18.60 +1.20 17.40 1520 ---- ---- ---- ---- 19.10 +1.20 17.90 1525 ---- ---- ---- ---- 19.60 +1.20 18.40 1530 ---- ---- ---- ---- 20.20 +1.30 18.90 1535 ---- ---- ---- ---- 20.70 +1.30 19.40 1540 ---- ---- ---- ---- 21.30 +1.30 20.00 1545 ---- ---- ---- ---- 21.90 +1.40 20.50 1550 ---- ---- ---- ---- 22.50 +1.40 21.10 1555 ---- ---- ---- ---- 23.10 +1.40 21.70 1560 ---- ---- ---- ---- 23.70 +1.50 22.20 1565 ---- ---- ---- ---- 24.30 +1.50 22.80 1570 ---- ---- ---- ---- 25.00 +1.60 23.40 1575 ---- ---- ---- ---- 25.60 +1.50 24.10 1580 ---- ---- ---- ---- 26.30 +1.60 24.70 1585 ---- ---- ---- ---- 27.00 +1.70 25.30 1590 ---- ---- ---- ---- 27.70 +1.70 26.00 1595 ---- ---- ---- ---- 28.40 +1.80 26.60 1600 ---- ---- ---- ---- 29.10 +1.80 27.30 100 1605 ---- ---- ---- ---- 29.80 +1.80 28.00 1610 ---- ---- ---- ---- 30.60 +1.90 28.70 1615 ---- ---- ---- ---- 31.30 +1.90 29.40 1620 ---- ---- ---- ---- 32.10 +2.00 30.10 1625 ---- ---- ---- ---- 32.90 +2.00 30.90 1630 ---- ---- ---- ---- 33.60 +2.00 31.60 1635 ---- ---- ---- ---- 34.50 +2.10 32.40 1640 ---- ---- ---- ---- 35.30 +2.10 33.20 1645 ---- ---- ---- ---- 36.10 +2.20 33.90 1650 ---- ---- ---- ---- 36.90 +2.20 34.70 1655 ---- ---- ---- ---- 37.80 +2.30 35.50 1660 ---- ---- ---- ---- 38.70 +2.30 36.40 1665 ---- ---- ---- ---- 39.60 +2.40 37.20 1670 ---- ---- ---- ---- 40.50 +2.40 38.10 1675 ---- ---- ---- ---- 41.40 +2.50 38.90 1680 ---- ---- ---- ---- 42.30 +2.50 39.80 1685 ---- ---- ---- ---- 43.30 +2.60 40.70 1690 ---- ---- ---- ---- 44.30 +2.60 41.70 1695 ---- ---- ---- ---- 45.30 +2.70 42.60 1700 ---- ---- ---- ---- 46.30 +2.70 43.60 1705 ---- ---- ---- ---- 47.30 +2.80 44.50 1710 ---- ---- ---- ---- 48.30 +2.80 45.50 1715 ---- ---- ---- ---- 49.40 +2.80 46.60 1720 ---- ---- ---- ---- 50.50 +2.90 47.60 1725 ---- ---- ---- ---- 51.60 +2.90 48.70 1730 ---- ---- ---- ---- 52.80 +3.10 49.70 1735 ---- ---- ---- ---- 53.90 +3.00 50.90 1740 ---- ---- ---- ---- 55.10 +3.10 52.00 1745 ---- ---- ---- ---- 56.40 +3.30 53.10 1750 ---- ---- ---- ---- 57.60 +3.30 54.30 1755 ---- ---- ---- ---- 58.90 +3.40 55.50 1760 ---- ---- ---- ---- 60.20 +3.40 56.80 1765 ---- ---- ---- ---- 61.50 +3.50 58.00 1770 ---- ---- ---- ---- 62.90 +3.60 59.30 1775 ---- ---- ---- ---- 64.20 +3.60 60.60 1780 ---- ---- ---- ---- 65.70 +3.70 62.00 1785 ---- ---- ---- ---- 67.10 +3.70 63.40 1790 ---- ---- ---- ---- 68.60 +3.80 64.80 1795 ---- ---- ---- ---- 70.10 +3.80 66.30 1800 ---- ---- ---- ---- 71.70 +4.00 67.70 1805 ---- ---- ---- ---- 73.20 +4.00 69.20 1810 ---- ---- ---- ---- 74.90 +4.10 70.80 1815 ---- ---- ---- ---- 76.50 +4.10 72.40 1820 ---- ---- ---- ---- 78.20 +4.20 74.00 1825 ---- ---- ---- ---- 80.00 +4.30 75.70 1830 ---- ---- ---- ---- 81.70 +4.30 77.40 1835 ---- ---- ---- ---- 83.60 +4.50 79.10 1840 ---- ---- ---- ---- 85.40 +4.50 80.90 1845 ---- ---- ---- ---- 87.30 +4.60 82.70 1850 ---- ---- ---- ---- 89.20 +4.60 84.60 1855 ---- ---- ---- ---- 91.20 +4.70 86.50 1860 ---- ---- ---- ---- 93.20 +4.80 88.40 1865 ---- ---- ---- ---- 95.30 +4.90 90.40 1870 ---- ---- ---- ---- 97.40 +5.00 92.40 1875 ---- ---- ---- ---- 99.50 +5.10 94.40 1880 ---- ---- ---- ---- 101.60 +5.10 96.50 75 1885 ---- ---- ---- ---- 103.80 +5.20 98.60 1890 ---- ---- ---- ---- 106.10 +5.30 100.80 1895 ---- ---- ---- ---- 108.30 +5.30 103.00 1900 ---- ---- ---- ---- 110.60 +5.40 105.20 1905 ---- ---- ---- ---- 112.90 +5.50 107.40 1910 ---- ---- ---- ---- 115.30 +5.60 109.70 1915 ---- ---- ---- ---- 117.70 +5.70 112.00 1920 ---- ---- ---- ---- 120.10 +5.80 114.30 1925 ---- ---- ---- ---- 122.50 +5.80 116.70 1930 ---- ---- ---- ---- 125.00 +5.90 119.10 1935 ---- ---- ---- ---- 127.50 +6.00 121.50 1940 ---- ---- ---- ---- 130.00 +6.10 123.90 1945 ---- ---- ---- ---- 132.50 +6.10 126.40 1950 ---- ---- ---- ---- 135.10 +6.20 128.90 1955 ---- ---- ---- ---- 137.70 +6.30 131.40 1960 ---- ---- ---- ---- 140.40 +6.40 134.00 1965 ---- ---- ---- ---- 143.10 +6.50 136.60 1970 ---- ---- ---- ---- 145.80 +6.50 139.30 100 1975 ---- ---- ---- ---- 148.60 +6.70 141.90 1980 ---- ---- ---- ---- 151.40 +6.70 144.70 1985 ---- ---- ---- ---- 154.20 +6.80 147.40 1990 ---- ---- ---- ---- 157.10 +6.90 150.20 1995 ---- ---- ---- ---- 160.00 +6.90 153.10 2000 ---- ---- ---- ---- 163.00 +7.00 156.00 130 2005 ---- ---- ---- ---- 166.00 +7.10 158.90 2010 ---- ---- ---- ---- 169.00 +7.20 161.80 2015 ---- ---- ---- ---- 172.10 +7.20 164.90 2020 ---- ---- ---- ---- 175.20 +7.30 167.90 2025 ---- ---- ---- ---- 178.40 +7.40 171.00 2030 ---- ---- ---- ---- 181.60 +7.50 174.10 2035 ---- ---- ---- ---- 184.80 +7.60 177.20 2040 ---- ---- ---- ---- 188.00 +7.60 180.40 50 2045 ---- ---- ---- ---- 191.30 +7.70 183.60 2050 ---- ---- ---- ---- 194.70 +7.80 186.90 2055 ---- ---- ---- ---- 198.00 +7.80 190.20 2060 ---- ---- ---- ---- 201.40 +7.90 193.50 2065 ---- ---- ---- ---- 204.80 +8.00 196.80 2070 ---- ---- ---- ---- 208.30 +8.10 200.20 2075 ---- ---- ---- ---- 211.70 +8.10 203.60 2080 ---- ---- ---- ---- 215.20 +8.10 207.10 2085 ---- ---- ---- ---- 218.80 +8.30 210.50 2090 ---- ---- ---- ---- 222.30 +8.30 214.00 2095 ---- ---- ---- ---- 225.90 +8.40 217.50 2100 ---- ---- ---- ---- 229.50 +8.40 221.10 2105 ---- ---- ---- ---- 233.20 +8.50 224.70 2110 ---- ---- ---- ---- 236.80 +8.50 228.30 2115 ---- ---- ---- ---- 240.50 +8.60 231.90 2120 ---- ---- ---- ---- 244.20 +8.70 235.50 2125 ---- ---- ---- ---- 248.00 +8.80 239.20 2130 ---- ---- ---- ---- 251.70 +8.80 242.90 2135 ---- ---- ---- ---- 255.50 +8.90 246.60 2140 ---- ---- ---- ---- 259.30 +8.90 250.40 2145 ---- ---- ---- ---- 263.10 +9.00 254.10 2150 ---- ---- ---- ---- 267.00 +9.10 257.90 2155 ---- ---- ---- ---- 270.90 +9.20 261.70 2160 ---- ---- ---- ---- 274.80 +9.20 265.60 2165 ---- ---- ---- ---- 278.70 +9.30 269.40 2170 ---- ---- ---- ---- 282.60 +9.30 273.30 2175 ---- ---- ---- ---- 286.50 +9.30 277.20 2180 ---- ---- ---- ---- 290.50 +9.40 281.10 2185 ---- ---- ---- ---- 294.50 +9.50 285.00 2190 ---- ---- ---- ---- 298.50 +9.60 288.90 2195 ---- ---- ---- ---- 302.50 +9.60 292.90 2200 ---- ---- ---- ---- 306.50 +9.60 296.90 2205 ---- ---- ---- ---- 310.60 +9.70 300.90 2210 ---- ---- ---- ---- 314.60 +9.70 304.90 2215 ---- ---- ---- ---- 318.70 +9.80 308.90 2220 ---- ---- ---- ---- 322.80 +9.80 313.00 2225 ---- ---- ---- ---- 326.90 +9.90 317.00 2230 ---- ---- ---- ---- 331.10 +10.00 321.10 2235 ---- ---- ---- ---- 335.20 +10.00 325.20 2240 ---- ---- ---- ---- 339.30 +10.00 329.30 2245 ---- ---- ---- ---- 343.50 +10.10 333.40 2250 ---- ---- ---- ---- 347.70 +10.20 337.50 2255 ---- ---- ---- ---- 351.90 +10.20 341.70 2260 ---- ---- ---- ---- 356.10 +10.30 345.80 2265 ---- ---- ---- ---- 360.30 +10.30 350.00 2270 ---- ---- ---- ---- 364.50 +10.30 354.20 2275 ---- ---- ---- ---- 368.70 +10.30 358.40 2280 ---- ---- ---- ---- 373.00 +10.40 362.60 2285 ---- ---- ---- ---- 377.30 +10.50 366.80 2290 ---- ---- ---- ---- 381.50 +10.50 371.00 2295 ---- ---- ---- ---- 385.80 +10.50 375.30 2300 ---- ---- ---- ---- 390.10 +10.60 379.50 2305 ---- ---- ---- ---- 394.40 +10.60 383.80 2310 ---- ---- ---- ---- 398.70 +10.60 388.10 2315 ---- ---- ---- ---- 403.10 +10.80 392.30 2320 ---- ---- ---- ---- 407.40 +10.80 396.60 2325 ---- ---- ---- ---- 411.80 +10.90 400.90 2330 ---- ---- ---- ---- 416.10 +10.80 405.30 2335 ---- ---- ---- ---- 420.50 +10.90 409.60 2340 ---- ---- ---- ---- 424.90 +11.00 413.90 2345 ---- ---- ---- ---- 429.20 +10.90 418.30 2350 ---- ---- ---- ---- 433.60 +11.00 422.60 2355 ---- ---- ---- ---- 438.10 +11.10 427.00 2360 ---- ---- ---- ---- 442.50 +11.10 431.40 2370 ---- ---- ---- ---- 451.30 +11.10 440.20 2375 ---- ---- ---- ---- 455.80 +11.20 444.60 2380 ---- ---- ---- ---- 460.20 +11.20 449.00 2390 ---- ---- ---- ---- 469.20 +11.40 457.80 2400 ---- ---- ---- ---- 478.10 +11.40 466.70 2410 ---- ---- ---- ---- 487.10 +11.40 475.70 2420 ---- ---- ---- ---- 496.20 +11.60 484.60 2425 ---- ---- ---- ---- 500.70 +11.60 489.10 2430 ---- ---- ---- ---- 505.20 +11.60 493.60 2440 ---- ---- ---- ---- 514.30 +11.70 502.60 2450 ---- ---- ---- ---- 523.40 +11.70 511.70 2460 ---- ---- ---- ---- 532.60 +11.80 520.80 2475 ---- ---- ---- ---- 546.30 +11.80 534.50 2500 ---- ---- ---- ---- 569.40 +12.00 557.40 2525 ---- ---- ---- ---- 592.70 +12.20 580.50 2550 ---- ---- ---- ---- 616.00 +12.30 603.70 2575 ---- ---- ---- ---- 639.60 +12.50 627.10 2600 ---- ---- ---- ---- 663.20 +12.60 650.60 2625 ---- ---- ---- ---- 687.00 +12.70 674.30 2650 ---- ---- ---- ---- 710.80 +12.80 698.00 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .20 UNCH .20 975 ---- ---- ---- ---- .30 +.10 .20 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 5.80 +.40 5.40 1300 ---- ---- ---- ---- 6.70 +.40 6.30 1325 ---- ---- ---- ---- 7.70 +.50 7.20 1350 ---- ---- ---- ---- 8.80 +.50 8.30 1375 ---- ---- ---- ---- 10.10 +.60 9.50 1400 ---- ---- ---- ---- 11.50 +.70 10.80 1425 ---- ---- ---- ---- 13.10 +.80 12.30 1450 ---- ---- ---- ---- 14.90 +.90 14.00 1470 ---- ---- ---- ---- 16.50 +1.00 15.50 1475 ---- ---- ---- ---- 16.90 +1.00 15.90 1480 ---- ---- ---- ---- 17.30 +1.00 16.30 1490 ---- ---- ---- ---- 18.20 +1.10 17.10 1500 ---- ---- ---- ---- 19.10 +1.10 18.00 1510 ---- ---- ---- ---- 20.00 +1.20 18.80 1520 ---- ---- ---- ---- 21.00 +1.20 19.80 1525 ---- ---- ---- ---- 21.50 +1.30 20.20 1530 ---- ---- ---- ---- 22.00 +1.30 20.70 1540 ---- ---- ---- ---- 23.10 +1.40 21.70 1550 ---- ---- ---- ---- 24.20 +1.40 22.80 1560 ---- ---- ---- ---- 25.40 +1.50 23.90 1565 ---- ---- ---- ---- 25.90 +1.50 24.40 1570 ---- ---- ---- ---- 26.50 +1.50 25.00 1575 ---- ---- ---- ---- 27.20 +1.60 25.60 1580 ---- ---- ---- ---- 27.80 +1.60 26.20 1585 ---- ---- ---- ---- 28.40 +1.60 26.80 1590 ---- ---- ---- ---- 29.10 +1.70 27.40 1595 ---- ---- ---- ---- 29.70 +1.70 28.00 1600 ---- ---- ---- ---- 30.40 +1.80 28.60 1605 ---- ---- ---- ---- 31.10 +1.80 29.30 1610 ---- ---- ---- ---- 31.80 +1.90 29.90 1615 ---- ---- ---- ---- 32.50 +1.90 30.60 1620 ---- ---- ---- ---- 33.20 +1.90 31.30 1625 ---- ---- ---- ---- 34.00 +2.00 32.00 1630 ---- ---- ---- ---- 34.70 +2.00 32.70 1635 ---- ---- ---- ---- 35.50 +2.10 33.40 1640 ---- ---- ---- ---- 36.30 +2.10 34.20 1645 ---- ---- ---- ---- 37.00 +2.10 34.90 1650 ---- ---- ---- ---- 37.90 +2.20 35.70 1655 ---- ---- ---- ---- 38.70 +2.20 36.50 1660 ---- ---- ---- ---- 39.50 +2.20 37.30 1665 ---- ---- ---- ---- 40.40 +2.30 38.10 1670 ---- ---- ---- ---- 41.20 +2.30 38.90 1675 ---- ---- ---- ---- 42.10 +2.40 39.70 1680 ---- ---- ---- ---- 43.00 +2.40 40.60 1685 ---- ---- ---- ---- 43.90 +2.40 41.50 1690 ---- ---- ---- ---- 44.90 +2.50 42.40 1695 ---- ---- ---- ---- 45.80 +2.50 43.30 1700 ---- ---- ---- ---- 46.80 +2.60 44.20 1705 ---- ---- ---- ---- 47.80 +2.70 45.10 1710 ---- ---- ---- ---- 48.80 +2.70 46.10 1715 ---- ---- ---- ---- 49.90 +2.80 47.10 1720 ---- ---- ---- ---- 50.90 +2.80 48.10 1725 ---- ---- ---- ---- 52.00 +2.90 49.10 1730 ---- ---- ---- ---- 53.10 +2.90 50.20 1735 ---- ---- ---- ---- 54.20 +3.00 51.20 1740 ---- ---- ---- ---- 55.40 +3.10 52.30 1745 ---- ---- ---- ---- 56.60 +3.20 53.40 1750 ---- ---- ---- ---- 57.80 +3.20 54.60 1755 ---- ---- ---- ---- 59.00 +3.20 55.80 1760 ---- ---- ---- ---- 60.20 +3.20 57.00 1765 ---- ---- ---- ---- 61.50 +3.30 58.20 1770 ---- ---- ---- ---- 62.80 +3.40 59.40 1775 ---- ---- ---- ---- 64.20 +3.50 60.70 1780 ---- ---- ---- ---- 65.50 +3.50 62.00 1785 ---- ---- ---- ---- 66.90 +3.60 63.30 1790 ---- ---- ---- ---- 68.30 +3.60 64.70 1795 ---- ---- ---- ---- 69.80 +3.70 66.10 1800 ---- ---- ---- ---- 71.30 +3.80 67.50 1805 ---- ---- ---- ---- 72.80 +3.90 68.90 1810 ---- ---- ---- ---- 74.30 +3.90 70.40 1815 ---- ---- ---- ---- 75.90 +3.90 72.00 1820 ---- ---- ---- ---- 77.60 +4.10 73.50 1825 ---- ---- ---- ---- 79.20 +4.10 75.10 1830 ---- ---- ---- ---- 80.90 +4.20 76.70 1835 ---- ---- ---- ---- 82.60 +4.20 78.40 1840 ---- ---- ---- ---- 84.40 +4.30 80.10 1845 ---- ---- ---- ---- 86.20 +4.40 81.80 1850 ---- ---- ---- ---- 88.00 +4.40 83.60 1855 ---- ---- ---- ---- 89.90 +4.50 85.40 1860 ---- ---- ---- ---- 91.80 +4.60 87.20 1865 ---- ---- ---- ---- 93.80 +4.70 89.10 1870 ---- ---- ---- ---- 95.80 +4.80 91.00 1875 ---- ---- ---- ---- 97.80 +4.80 93.00 1880 ---- ---- ---- ---- 99.90 +4.90 95.00 1885 ---- ---- ---- ---- 102.00 +5.00 97.00 1890 ---- ---- ---- ---- 104.10 +5.00 99.10 1895 ---- ---- ---- ---- 106.30 +5.10 101.20 1900 ---- ---- ---- ---- 108.50 +5.20 103.30 1905 ---- ---- ---- ---- 110.70 +5.30 105.40 1910 ---- ---- ---- ---- 113.00 +5.40 107.60 1915 ---- ---- ---- ---- 115.30 +5.40 109.90 1920 ---- ---- ---- ---- 117.60 +5.50 112.10 1925 ---- ---- ---- ---- 120.00 +5.60 114.40 1930 ---- ---- ---- ---- 122.40 +5.70 116.70 1935 ---- ---- ---- ---- 124.80 +5.80 119.00 1940 ---- ---- ---- ---- 127.20 +5.80 121.40 1945 ---- ---- ---- ---- 129.70 +5.90 123.80 1950 ---- ---- ---- ---- 132.20 +6.00 126.20 1955 ---- ---- ---- ---- 134.70 +6.00 128.70 1960 ---- ---- ---- ---- 137.30 +6.20 131.10 1965 ---- ---- ---- ---- 139.80 +6.20 133.60 1970 ---- ---- ---- ---- 142.50 +6.30 136.20 1975 ---- ---- ---- ---- 145.10 +6.40 138.70 1980 ---- ---- ---- ---- 147.80 +6.40 141.40 1985 ---- ---- ---- ---- 150.50 +6.50 144.00 1990 ---- ---- ---- ---- 153.30 +6.60 146.70 1995 ---- ---- ---- ---- 156.00 +6.60 149.40 2000 ---- ---- ---- ---- 158.90 +6.70 152.20 2005 ---- ---- ---- ---- 161.80 +6.80 155.00 2010 ---- ---- ---- ---- 164.70 +6.90 157.80 2015 ---- ---- ---- ---- 167.60 +6.90 160.70 2020 ---- ---- ---- ---- 170.60 +7.00 163.60 2025 ---- ---- ---- ---- 173.70 +7.10 166.60 2030 ---- ---- ---- ---- 176.70 +7.10 169.60 2035 ---- ---- ---- ---- 179.90 +7.30 172.60 2040 ---- ---- ---- ---- 183.00 +7.30 175.70 2045 ---- ---- ---- ---- 186.20 +7.40 178.80 2050 ---- ---- ---- ---- 189.40 +7.50 181.90 2055 ---- ---- ---- ---- 192.70 +7.60 185.10 2060 ---- ---- ---- ---- 195.90 +7.60 188.30 2065 ---- ---- ---- ---- 199.20 +7.60 191.60 2070 ---- ---- ---- ---- 202.60 +7.80 194.80 2075 ---- ---- ---- ---- 206.00 +7.90 198.10 2080 ---- ---- ---- ---- 209.40 +7.90 201.50 2085 ---- ---- ---- ---- 212.80 +8.00 204.80 2090 ---- ---- ---- ---- 216.30 +8.10 208.20 2095 ---- ---- ---- ---- 219.80 +8.10 211.70 2100 ---- ---- ---- ---- 223.30 +8.20 215.10 2105 ---- ---- ---- ---- 226.80 +8.20 218.60 2110 ---- ---- ---- ---- 230.40 +8.30 222.10 2115 ---- ---- ---- ---- 234.00 +8.40 225.60 2120 ---- ---- ---- ---- 237.60 +8.40 229.20 2125 ---- ---- ---- ---- 241.30 +8.50 232.80 2130 ---- ---- ---- ---- 244.90 +8.50 236.40 2135 ---- ---- ---- ---- 248.60 +8.60 240.00 2140 ---- ---- ---- ---- 252.40 +8.70 243.70 2145 ---- ---- ---- ---- 256.10 +8.70 247.40 2150 ---- ---- ---- ---- 259.90 +8.80 251.10 2155 ---- ---- ---- ---- 263.60 +8.80 254.80 2160 ---- ---- ---- ---- 267.50 +8.90 258.60 2165 ---- ---- ---- ---- 271.30 +9.00 262.30 2170 ---- ---- ---- ---- 275.10 +9.00 266.10 2175 ---- ---- ---- ---- 279.00 +9.10 269.90 2180 ---- ---- ---- ---- 282.90 +9.10 273.80 2185 ---- ---- ---- ---- 286.80 +9.20 277.60 2190 ---- ---- ---- ---- 290.70 +9.20 281.50 2195 ---- ---- ---- ---- 294.70 +9.30 285.40 2200 ---- ---- ---- ---- 298.60 +9.30 289.30 2205 ---- ---- ---- ---- 302.60 +9.40 293.20 2210 ---- ---- ---- ---- 306.60 +9.40 297.20 2215 ---- ---- ---- ---- 310.60 +9.50 301.10 2220 ---- ---- ---- ---- 314.70 +9.60 305.10 2225 ---- ---- ---- ---- 318.70 +9.60 309.10 2230 ---- ---- ---- ---- 322.80 +9.70 313.10 2235 ---- ---- ---- ---- 326.80 +9.70 317.10 2240 ---- ---- ---- ---- 330.90 +9.70 321.20 2245 ---- ---- ---- ---- 335.00 +9.80 325.20 2250 ---- ---- ---- ---- 339.10 +9.80 329.30 2255 ---- ---- ---- ---- 343.30 +9.90 333.40 2260 ---- ---- ---- ---- 347.40 +9.90 337.50 2265 ---- ---- ---- ---- 351.60 +10.00 341.60 2270 ---- ---- ---- ---- 355.70 +10.00 345.70 2275 ---- ---- ---- ---- 359.90 +10.10 349.80 2280 ---- ---- ---- ---- 364.10 +10.10 354.00 2285 ---- ---- ---- ---- 368.30 +10.20 358.10 2290 ---- ---- ---- ---- 372.50 +10.20 362.30 2300 ---- ---- ---- ---- 381.00 +10.30 370.70 2310 ---- ---- ---- ---- 389.50 +10.40 379.10 2320 ---- ---- ---- ---- 398.00 +10.50 387.50 2325 ---- ---- ---- ---- 402.30 +10.50 391.80 2330 ---- ---- ---- ---- 406.60 +10.50 396.10 2340 ---- ---- ---- ---- 415.30 +10.70 404.60 2350 ---- ---- ---- ---- 423.90 +10.70 413.20 2360 ---- ---- ---- ---- 432.60 +10.80 421.80 2370 ---- ---- ---- ---- 441.40 +10.90 430.50 2375 ---- ---- ---- ---- 445.80 +10.90 434.90 2380 ---- ---- ---- ---- 450.20 +11.00 439.20 2400 ---- ---- ---- ---- 467.90 +11.10 456.80 2425 ---- ---- ---- ---- 490.20 +11.30 478.90 2450 ---- ---- ---- ---- 512.70 +11.50 501.20 2475 ---- ---- ---- ---- 535.40 +11.70 523.70 2500 ---- ---- ---- ---- 558.20 +11.80 546.40 2525 ---- ---- ---- ---- 581.20 +11.90 569.30 2550 ---- ---- ---- ---- 604.40 +12.10 592.30 2575 ---- ---- ---- ---- 627.70 +12.20 615.50 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 11.40 +.70 10.70 1425 ---- ---- ---- ---- 13.00 +.80 12.20 1450 ---- ---- ---- ---- 14.90 +.90 14.00 1475 ---- ---- ---- ---- 17.00 +1.00 16.00 1500 ---- ---- ---- ---- 19.30 +1.10 18.20 1525 ---- ---- ---- ---- 21.90 +1.30 20.60 1550 ---- ---- ---- ---- 24.70 +1.40 23.30 1575 ---- ---- ---- ---- 27.80 +1.60 26.20 1580 ---- ---- ---- ---- 28.50 +1.60 26.90 1590 ---- ---- ---- ---- 29.90 +1.80 28.10 1600 ---- ---- ---- ---- 31.30 +1.80 29.50 1610 ---- ---- ---- ---- 32.80 +1.90 30.90 1620 ---- ---- ---- ---- 34.30 +2.00 32.30 1625 ---- ---- ---- ---- 35.10 +2.00 33.10 1630 ---- ---- ---- ---- 35.90 +2.10 33.80 1640 ---- ---- ---- ---- 37.50 +2.10 35.40 1650 ---- ---- ---- ---- 39.20 +2.20 37.00 1660 ---- ---- ---- ---- 41.00 +2.30 38.70 1670 ---- ---- ---- ---- 42.80 +2.40 40.40 1675 ---- ---- ---- ---- 43.80 +2.50 41.30 1680 ---- ---- ---- ---- 44.70 +2.50 42.20 1685 ---- ---- ---- ---- 45.70 +2.50 43.20 1690 ---- ---- ---- ---- 46.70 +2.60 44.10 1695 ---- ---- ---- ---- 47.70 +2.60 45.10 1700 ---- ---- ---- ---- 48.80 +2.70 46.10 1705 ---- ---- ---- ---- 49.80 +2.70 47.10 1710 ---- ---- ---- ---- 50.90 +2.80 48.10 1715 ---- ---- ---- ---- 52.00 +2.80 49.20 1720 ---- ---- ---- ---- 53.10 +2.80 50.30 1725 ---- ---- ---- ---- 54.30 +3.00 51.30 1730 ---- ---- ---- ---- 55.50 +3.00 52.50 1735 ---- ---- ---- ---- 56.60 +3.00 53.60 1740 ---- ---- ---- ---- 57.90 +3.10 54.80 1745 ---- ---- ---- ---- 59.10 +3.20 55.90 1750 ---- ---- ---- ---- 60.40 +3.20 57.20 1755 ---- ---- ---- ---- 61.70 +3.30 58.40 1760 ---- ---- ---- ---- 63.00 +3.30 59.70 1765 ---- ---- ---- ---- 64.30 +3.40 60.90 1770 ---- ---- ---- ---- 65.70 +3.50 62.20 1775 ---- ---- ---- ---- 67.10 +3.50 63.60 1780 ---- ---- ---- ---- 68.50 +3.60 64.90 1785 ---- ---- ---- ---- 70.00 +3.70 66.30 1790 ---- ---- ---- ---- 71.50 +3.70 67.80 1795 ---- ---- ---- ---- 73.00 +3.80 69.20 1800 ---- ---- ---- ---- 74.50 +3.80 70.70 1805 ---- ---- ---- ---- 76.10 +3.90 72.20 1810 ---- ---- ---- ---- 77.70 +4.00 73.70 1815 ---- ---- ---- ---- 79.30 +4.00 75.30 1820 ---- ---- ---- ---- 81.00 +4.10 76.90 1825 ---- ---- ---- ---- 82.70 +4.10 78.60 1830 ---- ---- ---- ---- 84.40 +4.20 80.20 1835 ---- ---- ---- ---- 86.20 +4.30 81.90 1840 ---- ---- ---- ---- 88.00 +4.30 83.70 1845 ---- ---- ---- ---- 89.90 +4.50 85.40 1850 ---- ---- ---- ---- 91.70 +4.50 87.20 1855 ---- ---- ---- ---- 93.60 +4.50 89.10 1860 ---- ---- ---- ---- 95.60 +4.70 90.90 1865 ---- ---- ---- ---- 97.60 +4.70 92.90 1870 ---- ---- ---- ---- 99.60 +4.80 94.80 1875 ---- ---- ---- ---- 101.60 +4.80 96.80 1880 ---- ---- ---- ---- 103.70 +4.90 98.80 1885 ---- ---- ---- ---- 105.80 +5.00 100.80 1890 ---- ---- ---- ---- 108.00 +5.10 102.90 1895 ---- ---- ---- ---- 110.10 +5.10 105.00 1900 ---- ---- ---- ---- 112.30 +5.20 107.10 1905 ---- ---- ---- ---- 114.60 +5.30 109.30 1910 ---- ---- ---- ---- 116.90 +5.40 111.50 1915 ---- ---- ---- ---- 119.20 +5.50 113.70 1920 ---- ---- ---- ---- 121.50 +5.50 116.00 1925 ---- ---- ---- ---- 123.80 +5.50 118.30 1930 ---- ---- ---- ---- 126.20 +5.60 120.60 1935 ---- ---- ---- ---- 128.60 +5.70 122.90 1940 ---- ---- ---- ---- 131.10 +5.80 125.30 1945 ---- ---- ---- ---- 133.60 +5.90 127.70 1950 ---- ---- ---- ---- 136.00 +5.90 130.10 1955 ---- ---- ---- ---- 138.60 +6.10 132.50 1960 ---- ---- ---- ---- 141.10 +6.10 135.00 1965 ---- ---- ---- ---- 143.70 +6.20 137.50 1970 ---- ---- ---- ---- 146.30 +6.20 140.10 1975 ---- ---- ---- ---- 149.00 +6.40 142.60 1980 ---- ---- ---- ---- 151.60 +6.40 145.20 1985 ---- ---- ---- ---- 154.40 +6.50 147.90 1990 ---- ---- ---- ---- 157.10 +6.50 150.60 1995 ---- ---- ---- ---- 159.90 +6.60 153.30 2000 ---- ---- ---- ---- 162.70 +6.70 156.00 2005 ---- ---- ---- ---- 165.60 +6.80 158.80 2010 ---- ---- ---- ---- 168.50 +6.80 161.70 2015 ---- ---- ---- ---- 171.50 +6.90 164.60 2020 ---- ---- ---- ---- 174.50 +7.00 167.50 2025 ---- ---- ---- ---- 177.50 +7.00 170.50 2030 ---- ---- ---- ---- 180.60 +7.20 173.40 2035 ---- ---- ---- ---- 183.70 +7.20 176.50 2040 ---- ---- ---- ---- 186.80 +7.20 179.60 2045 ---- ---- ---- ---- 190.00 +7.30 182.70 2050 ---- ---- ---- ---- 193.20 +7.40 185.80 2055 ---- ---- ---- ---- 196.50 +7.50 189.00 2060 ---- ---- ---- ---- 199.70 +7.50 192.20 2065 ---- ---- ---- ---- 203.00 +7.60 195.40 2070 ---- ---- ---- ---- 206.40 +7.70 198.70 2075 ---- ---- ---- ---- 209.70 +7.70 202.00 2080 ---- ---- ---- ---- 213.10 +7.80 205.30 2085 ---- ---- ---- ---- 216.60 +7.90 208.70 2090 ---- ---- ---- ---- 220.00 +7.90 212.10 2095 ---- ---- ---- ---- 223.50 +8.00 215.50 2100 ---- ---- ---- ---- 227.00 +8.10 218.90 2105 ---- ---- ---- ---- 230.50 +8.10 222.40 2110 ---- ---- ---- ---- 234.10 +8.20 225.90 2115 ---- ---- ---- ---- 237.70 +8.30 229.40 2120 ---- ---- ---- ---- 241.30 +8.30 233.00 2125 ---- ---- ---- ---- 244.90 +8.40 236.50 2130 ---- ---- ---- ---- 248.60 +8.50 240.10 2135 ---- ---- ---- ---- 252.30 +8.50 243.80 2140 ---- ---- ---- ---- 256.00 +8.60 247.40 2145 ---- ---- ---- ---- 259.70 +8.60 251.10 2150 ---- ---- ---- ---- 263.50 +8.70 254.80 2155 ---- ---- ---- ---- 267.20 +8.70 258.50 2160 ---- ---- ---- ---- 271.00 +8.80 262.20 2165 ---- ---- ---- ---- 274.90 +8.90 266.00 2170 ---- ---- ---- ---- 278.70 +8.90 269.80 2175 ---- ---- ---- ---- 282.50 +8.90 273.60 2180 ---- ---- ---- ---- 286.40 +9.00 277.40 2185 ---- ---- ---- ---- 290.30 +9.10 281.20 2190 ---- ---- ---- ---- 294.20 +9.10 285.10 2195 ---- ---- ---- ---- 298.20 +9.20 289.00 2200 ---- ---- ---- ---- 302.10 +9.20 292.90 2205 ---- ---- ---- ---- 306.10 +9.30 296.80 2210 ---- ---- ---- ---- 310.10 +9.40 300.70 2215 ---- ---- ---- ---- 314.00 +9.30 304.70 2220 ---- ---- ---- ---- 318.10 +9.50 308.60 2225 ---- ---- ---- ---- 322.10 +9.50 312.60 2230 ---- ---- ---- ---- 326.10 +9.50 316.60 2235 ---- ---- ---- ---- 330.20 +9.60 320.60 2240 ---- ---- ---- ---- 334.30 +9.70 324.60 2245 ---- ---- ---- ---- 338.30 +9.60 328.70 2250 ---- ---- ---- ---- 342.40 +9.70 332.70 2255 ---- ---- ---- ---- 346.60 +9.80 336.80 2260 ---- ---- ---- ---- 350.70 +9.80 340.90 2265 ---- ---- ---- ---- 354.80 +9.90 344.90 2270 ---- ---- ---- ---- 359.00 +10.00 349.00 2275 ---- ---- ---- ---- 363.10 +9.90 353.20 2280 ---- ---- ---- ---- 367.30 +10.00 357.30 2285 ---- ---- ---- ---- 371.50 +10.10 361.40 2290 ---- ---- ---- ---- 375.70 +10.10 365.60 2300 ---- ---- ---- ---- 384.10 +10.20 373.90 2310 ---- ---- ---- ---- 392.60 +10.30 382.30 2320 ---- ---- ---- ---- 401.10 +10.40 390.70 2325 ---- ---- ---- ---- 405.40 +10.40 395.00 2330 ---- ---- ---- ---- 409.60 +10.40 399.20 2340 ---- ---- ---- ---- 418.20 +10.50 407.70 2350 ---- ---- ---- ---- 426.90 +10.60 416.30 2360 ---- ---- ---- ---- 435.60 +10.70 424.90 2370 ---- ---- ---- ---- 444.30 +10.80 433.50 2375 ---- ---- ---- ---- 448.60 +10.70 437.90 2380 ---- ---- ---- ---- 453.00 +10.80 442.20 2400 ---- ---- ---- ---- 470.60 +10.90 459.70 2425 ---- ---- ---- ---- 492.80 +11.10 481.70 2450 ---- ---- ---- ---- 515.20 +11.30 503.90 2475 ---- ---- ---- ---- 537.80 +11.40 526.40 2500 ---- ---- ---- ---- 560.60 +11.60 549.00 2525 ---- ---- ---- ---- 583.50 +11.80 571.70 2550 ---- ---- ---- ---- 606.60 +11.90 594.70 2575 ---- ---- ---- ---- 629.80 +12.10 617.70 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 19.90 +1.10 18.80 1500 ---- ---- ---- ---- 22.20 +1.20 21.00 1525 ---- ---- ---- ---- 24.80 +1.40 23.40 1550 ---- ---- ---- ---- 27.60 +1.50 26.10 1575 ---- ---- ---- ---- 30.60 +1.60 29.00 1600 ---- ---- ---- ---- 34.00 +1.90 32.10 1625 ---- ---- ---- ---- 37.60 +2.00 35.60 1650 ---- ---- ---- ---- 41.50 +2.20 39.30 1660 ---- ---- ---- ---- 43.20 +2.30 40.90 1670 ---- ---- ---- ---- 44.90 +2.30 42.60 1675 ---- ---- ---- ---- 45.80 +2.40 43.40 1680 ---- ---- ---- ---- 46.70 +2.50 44.20 1690 ---- ---- ---- ---- 48.50 +2.50 46.00 1700 ---- ---- ---- ---- 50.40 +2.60 47.80 1710 ---- ---- ---- ---- 52.40 +2.70 49.70 1720 ---- ---- ---- ---- 54.50 +2.80 51.70 1725 ---- ---- ---- ---- 55.50 +2.80 52.70 1730 ---- ---- ---- ---- 56.60 +2.90 53.70 1740 ---- ---- ---- ---- 58.80 +3.00 55.80 1750 ---- ---- ---- ---- 61.10 +3.10 58.00 1760 ---- ---- ---- ---- 63.50 +3.20 60.30 1765 ---- ---- ---- ---- 64.70 +3.20 61.50 1770 ---- ---- ---- ---- 66.00 +3.30 62.70 1775 ---- ---- ---- ---- 67.30 +3.40 63.90 1780 ---- ---- ---- ---- 68.60 +3.50 65.10 1785 ---- ---- ---- ---- 69.90 +3.50 66.40 1790 ---- ---- ---- ---- 71.30 +3.60 67.70 1795 ---- ---- ---- ---- 72.70 +3.60 69.10 1800 ---- ---- ---- ---- 74.10 +3.70 70.40 1805 ---- ---- ---- ---- 75.50 +3.70 71.80 1810 ---- ---- ---- ---- 77.00 +3.80 73.20 1815 ---- ---- ---- ---- 78.50 +3.80 74.70 1820 ---- ---- ---- ---- 80.10 +3.90 76.20 1825 ---- ---- ---- ---- 81.60 +3.90 77.70 1830 ---- ---- ---- ---- 83.20 +4.00 79.20 1835 ---- ---- ---- ---- 84.90 +4.10 80.80 1840 ---- ---- ---- ---- 86.60 +4.20 82.40 1845 ---- ---- ---- ---- 88.30 +4.20 84.10 1850 ---- ---- ---- ---- 90.00 +4.30 85.70 1855 ---- ---- ---- ---- 91.80 +4.30 87.50 1860 ---- ---- ---- ---- 93.60 +4.40 89.20 1865 ---- ---- ---- ---- 95.50 +4.50 91.00 1870 ---- ---- ---- ---- 97.40 +4.60 92.80 1875 ---- ---- ---- ---- 99.30 +4.60 94.70 1880 ---- ---- ---- ---- 101.30 +4.70 96.60 1885 ---- ---- ---- ---- 103.30 +4.80 98.50 1890 ---- ---- ---- ---- 105.30 +4.80 100.50 1895 ---- ---- ---- ---- 107.40 +4.90 102.50 1900 ---- ---- ---- ---- 109.50 +4.90 104.60 1905 ---- ---- ---- ---- 111.70 +5.10 106.60 1910 ---- ---- ---- ---- 113.80 +5.10 108.70 1915 ---- ---- ---- ---- 116.00 +5.10 110.90 1920 ---- ---- ---- ---- 118.30 +5.30 113.00 1925 ---- ---- ---- ---- 120.60 +5.40 115.20 1930 ---- ---- ---- ---- 122.80 +5.30 117.50 1935 ---- ---- ---- ---- 125.20 +5.50 119.70 1940 ---- ---- ---- ---- 127.50 +5.50 122.00 1945 ---- ---- ---- ---- 129.90 +5.60 124.30 1950 ---- ---- ---- ---- 132.30 +5.70 126.60 1955 ---- ---- ---- ---- 134.80 +5.80 129.00 1960 ---- ---- ---- ---- 137.20 +5.80 131.40 1965 ---- ---- ---- ---- 139.70 +5.90 133.80 1970 ---- ---- ---- ---- 142.20 +6.00 136.20 1975 ---- ---- ---- ---- 144.70 +6.00 138.70 1980 ---- ---- ---- ---- 147.30 +6.10 141.20 1985 ---- ---- ---- ---- 149.90 +6.20 143.70 1990 ---- ---- ---- ---- 152.50 +6.20 146.30 1995 ---- ---- ---- ---- 155.20 +6.30 148.90 2000 ---- ---- ---- ---- 157.90 +6.40 151.50 2005 ---- ---- ---- ---- 160.60 +6.40 154.20 2010 ---- ---- ---- ---- 163.40 +6.50 156.90 2015 ---- ---- ---- ---- 166.20 +6.60 159.60 2020 ---- ---- ---- ---- 169.00 +6.60 162.40 2025 ---- ---- ---- ---- 171.90 +6.70 165.20 2030 ---- ---- ---- ---- 174.90 +6.80 168.10 2035 ---- ---- ---- ---- 177.80 +6.80 171.00 2040 ---- ---- ---- ---- 180.80 +6.90 173.90 2045 ---- ---- ---- ---- 183.90 +7.00 176.90 2050 ---- ---- ---- ---- 187.00 +7.10 179.90 2055 ---- ---- ---- ---- 190.10 +7.20 182.90 2060 ---- ---- ---- ---- 193.20 +7.20 186.00 2065 ---- ---- ---- ---- 196.40 +7.30 189.10 2070 ---- ---- ---- ---- 199.60 +7.30 192.30 2075 ---- ---- ---- ---- 202.90 +7.40 195.50 2080 ---- ---- ---- ---- 206.20 +7.50 198.70 2085 ---- ---- ---- ---- 209.50 +7.60 201.90 2090 ---- ---- ---- ---- 212.80 +7.60 205.20 2095 ---- ---- ---- ---- 216.20 +7.70 208.50 2100 ---- ---- ---- ---- 219.60 +7.70 211.90 2105 ---- ---- ---- ---- 223.00 +7.80 215.20 2110 ---- ---- ---- ---- 226.50 +7.90 218.60 2115 ---- ---- ---- ---- 229.90 +7.90 222.00 2120 ---- ---- ---- ---- 233.50 +8.00 225.50 2125 ---- ---- ---- ---- 237.00 +8.10 228.90 2130 ---- ---- ---- ---- 240.60 +8.20 232.40 2135 ---- ---- ---- ---- 244.10 +8.10 236.00 2140 ---- ---- ---- ---- 247.70 +8.20 239.50 2145 ---- ---- ---- ---- 251.40 +8.30 243.10 2150 ---- ---- ---- ---- 255.00 +8.30 246.70 2155 ---- ---- ---- ---- 258.70 +8.40 250.30 2160 ---- ---- ---- ---- 262.40 +8.40 254.00 2165 ---- ---- ---- ---- 266.10 +8.50 257.60 2170 ---- ---- ---- ---- 269.90 +8.60 261.30 2175 ---- ---- ---- ---- 273.60 +8.60 265.00 2180 ---- ---- ---- ---- 277.40 +8.60 268.80 2185 ---- ---- ---- ---- 281.20 +8.70 272.50 2190 ---- ---- ---- ---- 285.10 +8.80 276.30 2195 ---- ---- ---- ---- 288.90 +8.80 280.10 2200 ---- ---- ---- ---- 292.80 +8.90 283.90 2205 ---- ---- ---- ---- 296.70 +9.00 287.70 2210 ---- ---- ---- ---- 300.60 +9.00 291.60 2215 ---- ---- ---- ---- 304.50 +9.10 295.40 2220 ---- ---- ---- ---- 308.40 +9.10 299.30 2225 ---- ---- ---- ---- 312.40 +9.20 303.20 2230 ---- ---- ---- ---- 316.30 +9.20 307.10 2235 ---- ---- ---- ---- 320.30 +9.20 311.10 2240 ---- ---- ---- ---- 324.30 +9.30 315.00 2245 ---- ---- ---- ---- 328.30 +9.30 319.00 2250 ---- ---- ---- ---- 332.30 +9.30 323.00 2255 ---- ---- ---- ---- 336.40 +9.50 326.90 2260 ---- ---- ---- ---- 340.40 +9.50 330.90 2265 ---- ---- ---- ---- 344.50 +9.50 335.00 2270 ---- ---- ---- ---- 348.60 +9.60 339.00 2275 ---- ---- ---- ---- 352.70 +9.70 343.00 2280 ---- ---- ---- ---- 356.80 +9.70 347.10 2285 ---- ---- ---- ---- 360.90 +9.70 351.20 2290 ---- ---- ---- ---- 365.00 +9.70 355.30 2295 ---- ---- ---- ---- 369.20 +9.80 359.40 2300 ---- ---- ---- ---- 373.30 +9.80 363.50 2310 ---- ---- ---- ---- 381.60 +9.90 371.70 2320 ---- ---- ---- ---- 390.00 +10.00 380.00 2325 ---- ---- ---- ---- 394.20 +10.00 384.20 2330 ---- ---- ---- ---- 398.50 +10.10 388.40 2340 ---- ---- ---- ---- 406.90 +10.20 396.70 2350 ---- ---- ---- ---- 415.40 +10.20 405.20 2360 ---- ---- ---- ---- 424.00 +10.30 413.70 2370 ---- ---- ---- ---- 432.60 +10.40 422.20 2375 ---- ---- ---- ---- 436.90 +10.50 426.40 2380 ---- ---- ---- ---- 441.20 +10.50 430.70 2390 ---- ---- ---- ---- 449.90 +10.60 439.30 2400 ---- ---- ---- ---- 458.60 +10.70 447.90 2425 ---- ---- ---- ---- 480.50 +10.80 469.70 2450 ---- ---- ---- ---- 502.60 +11.00 491.60 2475 ---- ---- ---- ---- 524.90 +11.10 513.80 2500 ---- ---- ---- ---- 547.40 +11.30 536.10 2525 ---- ---- ---- ---- 570.10 +11.50 558.60 2550 ---- ---- ---- ---- 592.90 +11.60 581.30 2575 ---- ---- ---- ---- 615.80 +11.70 604.10 2600 ---- ---- ---- ---- 639.00 +11.90 627.10 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 21.50 +1.20 20.30 1525 ---- ---- ---- ---- 24.20 +1.30 22.90 1550 ---- ---- ---- ---- 27.30 +1.50 25.80 1575 ---- ---- ---- ---- 30.60 +1.70 28.90 1600 ---- ---- ---- ---- 34.20 +1.90 32.30 1625 ---- ---- ---- ---- 38.10 +2.00 36.10 1650 ---- ---- ---- ---- 42.40 +2.20 40.20 1675 ---- ---- ---- ---- 47.10 +2.50 44.60 1700 ---- ---- ---- ---- 52.10 +2.60 49.50 1710 ---- ---- ---- ---- 54.20 +2.70 51.50 1720 ---- ---- ---- ---- 56.50 +2.90 53.60 1725 ---- ---- ---- ---- 57.60 +2.90 54.70 1730 ---- ---- ---- ---- 58.70 +2.90 55.80 1740 ---- ---- ---- ---- 61.10 +3.10 58.00 1750 ---- ---- ---- ---- 63.50 +3.10 60.40 1760 ---- ---- ---- ---- 66.00 +3.20 62.80 1770 ---- ---- ---- ---- 68.60 +3.30 65.30 1775 ---- ---- ---- ---- 70.00 +3.40 66.60 1780 ---- ---- ---- ---- 71.30 +3.40 67.90 1790 ---- ---- ---- ---- 74.10 +3.60 70.50 1795 ---- ---- ---- ---- 75.60 +3.70 71.90 1800 ---- ---- ---- ---- 77.00 +3.70 73.30 1805 ---- ---- ---- ---- 78.50 +3.70 74.80 1810 ---- ---- ---- ---- 80.10 +3.90 76.20 1815 ---- ---- ---- ---- 81.60 +3.90 77.70 1820 ---- ---- ---- ---- 83.20 +4.00 79.20 1825 ---- ---- ---- ---- 84.80 +4.00 80.80 1830 ---- ---- ---- ---- 86.40 +4.00 82.40 1835 ---- ---- ---- ---- 88.10 +4.10 84.00 1840 ---- ---- ---- ---- 89.80 +4.20 85.60 1845 ---- ---- ---- ---- 91.60 +4.30 87.30 1850 ---- ---- ---- ---- 93.30 +4.30 89.00 1855 ---- ---- ---- ---- 95.10 +4.30 90.80 1860 ---- ---- ---- ---- 97.00 +4.50 92.50 1865 ---- ---- ---- ---- 98.90 +4.50 94.40 1870 ---- ---- ---- ---- 100.80 +4.60 96.20 1875 ---- ---- ---- ---- 102.70 +4.60 98.10 1880 ---- ---- ---- ---- 104.70 +4.70 100.00 1885 ---- ---- ---- ---- 106.70 +4.70 102.00 1890 ---- ---- ---- ---- 108.80 +4.90 103.90 1895 ---- ---- ---- ---- 110.90 +4.90 106.00 1900 ---- ---- ---- ---- 113.00 +5.00 108.00 1905 ---- ---- ---- ---- 115.10 +5.00 110.10 1910 ---- ---- ---- ---- 117.30 +5.10 112.20 1915 ---- ---- ---- ---- 119.50 +5.10 114.40 1920 ---- ---- ---- ---- 121.80 +5.30 116.50 1925 ---- ---- ---- ---- 124.10 +5.40 118.70 1930 ---- ---- ---- ---- 126.40 +5.40 121.00 1935 ---- ---- ---- ---- 128.70 +5.50 123.20 1940 ---- ---- ---- ---- 131.10 +5.60 125.50 1945 ---- ---- ---- ---- 133.40 +5.60 127.80 1950 ---- ---- ---- ---- 135.80 +5.60 130.20 1955 ---- ---- ---- ---- 138.30 +5.80 132.50 1960 ---- ---- ---- ---- 140.70 +5.80 134.90 1965 ---- ---- ---- ---- 143.20 +5.80 137.40 1970 ---- ---- ---- ---- 145.70 +5.90 139.80 1975 ---- ---- ---- ---- 148.30 +6.00 142.30 1980 ---- ---- ---- ---- 150.80 +6.00 144.80 1985 ---- ---- ---- ---- 153.40 +6.10 147.30 1990 ---- ---- ---- ---- 156.10 +6.30 149.80 1995 ---- ---- ---- ---- 158.70 +6.30 152.40 2000 ---- ---- ---- ---- 161.40 +6.30 155.10 2005 ---- ---- ---- ---- 164.10 +6.40 157.70 2010 ---- ---- ---- ---- 166.90 +6.50 160.40 2015 ---- ---- ---- ---- 169.70 +6.50 163.20 2020 ---- ---- ---- ---- 172.60 +6.70 165.90 2025 ---- ---- ---- ---- 175.50 +6.70 168.80 2030 ---- ---- ---- ---- 178.40 +6.80 171.60 2035 ---- ---- ---- ---- 181.40 +6.90 174.50 2040 ---- ---- ---- ---- 184.40 +6.90 177.50 2045 ---- ---- ---- ---- 187.40 +7.00 180.40 2050 ---- ---- ---- ---- 190.50 +7.10 183.40 2055 ---- ---- ---- ---- 193.60 +7.10 186.50 2060 ---- ---- ---- ---- 196.70 +7.10 189.60 2065 ---- ---- ---- ---- 199.90 +7.20 192.70 2070 ---- ---- ---- ---- 203.10 +7.30 195.80 2075 ---- ---- ---- ---- 206.40 +7.40 199.00 2080 ---- ---- ---- ---- 209.70 +7.50 202.20 2085 ---- ---- ---- ---- 213.00 +7.50 205.50 2090 ---- ---- ---- ---- 216.30 +7.60 208.70 2095 ---- ---- ---- ---- 219.70 +7.70 212.00 2100 ---- ---- ---- ---- 223.10 +7.70 215.40 2105 ---- ---- ---- ---- 226.50 +7.80 218.70 2110 ---- ---- ---- ---- 229.90 +7.80 222.10 2115 ---- ---- ---- ---- 233.40 +7.90 225.50 2120 ---- ---- ---- ---- 236.90 +7.90 229.00 2125 ---- ---- ---- ---- 240.40 +8.00 232.40 2130 ---- ---- ---- ---- 244.00 +8.10 235.90 2135 ---- ---- ---- ---- 247.50 +8.00 239.50 2140 ---- ---- ---- ---- 251.20 +8.20 243.00 2145 ---- ---- ---- ---- 254.80 +8.20 246.60 2150 ---- ---- ---- ---- 258.40 +8.20 250.20 2155 ---- ---- ---- ---- 262.10 +8.30 253.80 2160 ---- ---- ---- ---- 265.80 +8.40 257.40 2165 ---- ---- ---- ---- 269.50 +8.40 261.10 2170 ---- ---- ---- ---- 273.20 +8.50 264.70 2175 ---- ---- ---- ---- 277.00 +8.50 268.50 2180 ---- ---- ---- ---- 280.80 +8.60 272.20 2185 ---- ---- ---- ---- 284.60 +8.70 275.90 2190 ---- ---- ---- ---- 288.40 +8.70 279.70 2195 ---- ---- ---- ---- 292.20 +8.70 283.50 2200 ---- ---- ---- ---- 296.10 +8.80 287.30 2205 ---- ---- ---- ---- 299.90 +8.80 291.10 2210 ---- ---- ---- ---- 303.80 +8.90 294.90 2215 ---- ---- ---- ---- 307.70 +8.90 298.80 2220 ---- ---- ---- ---- 311.70 +9.00 302.70 2225 ---- ---- ---- ---- 315.60 +9.00 306.60 2230 ---- ---- ---- ---- 319.60 +9.10 310.50 2235 ---- ---- ---- ---- 323.50 +9.10 314.40 2240 ---- ---- ---- ---- 327.50 +9.20 318.30 2245 ---- ---- ---- ---- 331.50 +9.20 322.30 2250 ---- ---- ---- ---- 335.50 +9.30 326.20 2255 ---- ---- ---- ---- 339.60 +9.40 330.20 2260 ---- ---- ---- ---- 343.60 +9.40 334.20 2265 ---- ---- ---- ---- 347.70 +9.50 338.20 2270 ---- ---- ---- ---- 351.70 +9.50 342.20 2275 ---- ---- ---- ---- 355.80 +9.50 346.30 2280 ---- ---- ---- ---- 359.90 +9.60 350.30 2285 ---- ---- ---- ---- 364.00 +9.60 354.40 2290 ---- ---- ---- ---- 368.10 +9.60 358.50 2300 ---- ---- ---- ---- 376.40 +9.80 366.60 2310 ---- ---- ---- ---- 384.70 +9.80 374.90 2320 ---- ---- ---- ---- 393.00 +9.90 383.10 2325 ---- ---- ---- ---- 397.20 +9.90 387.30 2330 ---- ---- ---- ---- 401.40 +10.00 391.40 2340 ---- ---- ---- ---- 409.90 +10.10 399.80 2350 ---- ---- ---- ---- 418.40 +10.20 408.20 2360 ---- ---- ---- ---- 426.90 +10.20 416.70 2370 ---- ---- ---- ---- 435.40 +10.30 425.10 2375 ---- ---- ---- ---- 439.70 +10.30 429.40 2380 ---- ---- ---- ---- 444.00 +10.30 433.70 2400 ---- ---- ---- ---- 461.40 +10.60 450.80 2425 ---- ---- ---- ---- 483.20 +10.70 472.50 2450 ---- ---- ---- ---- 505.20 +10.80 494.40 2475 ---- ---- ---- ---- 527.50 +11.10 516.40 2500 ---- ---- ---- ---- 549.90 +11.20 538.70 2525 ---- ---- ---- ---- 572.40 +11.30 561.10 2550 ---- ---- ---- ---- 595.20 +11.50 583.70 2575 ---- ---- ---- ---- 618.10 +11.60 606.50 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 1.20 +.10 1.10 1025 ---- ---- ---- ---- 1.50 +.10 1.40 1050 ---- ---- ---- ---- 1.80 +.10 1.70 1075 ---- ---- ---- ---- 2.20 +.20 2.00 1100 ---- ---- ---- ---- 2.60 +.20 2.40 1125 ---- ---- ---- ---- 3.10 +.20 2.90 1130 ---- ---- ---- ---- 3.20 +.20 3.00 1140 ---- ---- ---- ---- 3.40 +.20 3.20 1150 ---- ---- ---- ---- 3.70 +.20 3.50 1160 ---- ---- ---- ---- 3.90 +.20 3.70 1170 ---- ---- ---- ---- 4.20 +.30 3.90 1175 ---- ---- ---- ---- 4.30 +.20 4.10 1180 ---- ---- ---- ---- 4.50 +.30 4.20 1190 ---- ---- ---- ---- 4.80 +.30 4.50 1200 ---- ---- ---- ---- 5.10 +.30 4.80 1210 ---- ---- ---- ---- 5.40 +.30 5.10 1220 ---- ---- ---- ---- 5.80 +.40 5.40 1225 ---- ---- ---- ---- 5.90 +.30 5.60 1230 ---- ---- ---- ---- 6.10 +.30 5.80 1235 ---- ---- ---- ---- 6.30 +.30 6.00 1240 ---- ---- ---- ---- 6.50 +.30 6.20 1245 ---- ---- ---- ---- 6.70 +.40 6.30 1250 ---- ---- ---- ---- 6.90 +.40 6.50 1255 ---- ---- ---- ---- 7.10 +.40 6.70 1260 ---- ---- ---- ---- 7.30 +.40 6.90 1265 ---- ---- ---- ---- 7.60 +.40 7.20 1270 ---- ---- ---- ---- 7.80 +.40 7.40 1275 ---- ---- ---- ---- 8.00 +.40 7.60 1280 ---- ---- ---- ---- 8.30 +.50 7.80 1285 ---- ---- ---- ---- 8.50 +.50 8.00 1290 ---- ---- ---- ---- 8.80 +.50 8.30 1295 ---- ---- ---- ---- 9.00 +.50 8.50 1300 ---- ---- ---- ---- 9.30 +.50 8.80 1305 ---- ---- ---- ---- 9.50 +.50 9.00 1310 ---- ---- ---- ---- 9.80 +.50 9.30 1315 ---- ---- ---- ---- 10.10 +.60 9.50 1320 ---- ---- ---- ---- 10.40 +.60 9.80 1325 ---- ---- ---- ---- 10.70 +.60 10.10 1330 ---- ---- ---- ---- 11.00 +.60 10.40 1335 ---- ---- ---- ---- 11.30 +.60 10.70 1340 ---- ---- ---- ---- 11.60 +.60 11.00 1345 ---- ---- ---- ---- 11.90 +.60 11.30 1350 ---- ---- ---- ---- 12.20 +.60 11.60 1355 ---- ---- ---- ---- 12.60 +.70 11.90 1360 ---- ---- ---- ---- 12.90 +.70 12.20 1365 ---- ---- ---- ---- 13.20 +.70 12.50 1370 ---- ---- ---- ---- 13.60 +.70 12.90 1375 ---- ---- ---- ---- 14.00 +.80 13.20 1380 ---- ---- ---- ---- 14.30 +.70 13.60 1385 ---- ---- ---- ---- 14.70 +.80 13.90 1390 ---- ---- ---- ---- 15.10 +.80 14.30 1395 ---- ---- ---- ---- 15.50 +.80 14.70 1400 ---- ---- ---- ---- 15.90 +.80 15.10 1405 ---- ---- ---- ---- 16.30 +.90 15.40 1410 ---- ---- ---- ---- 16.70 +.90 15.80 1415 ---- ---- ---- ---- 17.10 +.90 16.20 1420 ---- ---- ---- ---- 17.60 +.90 16.70 1425 ---- ---- ---- ---- 18.00 +.90 17.10 1430 ---- ---- ---- ---- 18.50 +1.00 17.50 1435 ---- ---- ---- ---- 18.90 +.90 18.00 1440 ---- ---- ---- ---- 19.40 +1.00 18.40 1445 ---- ---- ---- ---- 19.90 +1.00 18.90 1450 ---- ---- ---- ---- 20.40 +1.10 19.30 1455 ---- ---- ---- ---- 20.90 +1.10 19.80 1460 ---- ---- ---- ---- 21.40 +1.10 20.30 1465 ---- ---- ---- ---- 21.90 +1.10 20.80 1470 ---- ---- ---- ---- 22.40 +1.10 21.30 1475 ---- ---- ---- ---- 23.00 +1.20 21.80 1480 ---- ---- ---- ---- 23.50 +1.20 22.30 1485 ---- ---- ---- ---- 24.10 +1.30 22.80 1490 ---- ---- ---- ---- 24.60 +1.20 23.40 1495 ---- ---- ---- ---- 25.20 +1.30 23.90 1500 ---- ---- ---- ---- 25.80 +1.30 24.50 1505 ---- ---- ---- ---- 26.40 +1.30 25.10 1510 ---- ---- ---- ---- 27.00 +1.40 25.60 1515 ---- ---- ---- ---- 27.60 +1.40 26.20 1520 ---- ---- ---- ---- 28.20 +1.40 26.80 1525 ---- ---- ---- ---- 28.90 +1.50 27.40 1530 ---- ---- ---- ---- 29.50 +1.40 28.10 1535 ---- ---- ---- ---- 30.20 +1.50 28.70 1540 ---- ---- ---- ---- 30.90 +1.60 29.30 1545 ---- ---- ---- ---- 31.50 +1.50 30.00 1550 ---- ---- ---- ---- 32.20 +1.60 30.60 1555 ---- ---- ---- ---- 32.90 +1.60 31.30 1560 ---- ---- ---- ---- 33.60 +1.60 32.00 1565 ---- ---- ---- ---- 34.40 +1.70 32.70 1570 ---- ---- ---- ---- 35.10 +1.70 33.40 1575 ---- ---- ---- ---- 35.80 +1.70 34.10 1580 ---- ---- ---- ---- 36.60 +1.80 34.80 1585 ---- ---- ---- ---- 37.40 +1.90 35.50 1590 ---- ---- ---- ---- 38.10 +1.80 36.30 1595 ---- ---- ---- ---- 38.90 +1.90 37.00 1600 ---- ---- ---- ---- 39.70 +1.90 37.80 1605 ---- ---- ---- ---- 40.50 +1.90 38.60 1610 ---- ---- ---- ---- 41.30 +2.00 39.30 1615 ---- ---- ---- ---- 42.20 +2.10 40.10 1620 ---- ---- ---- ---- 43.00 +2.10 40.90 1625 ---- ---- ---- ---- 43.80 +2.10 41.70 1630 ---- ---- ---- ---- 44.70 +2.10 42.60 1635 ---- ---- ---- ---- 45.60 +2.20 43.40 1640 ---- ---- ---- ---- 46.50 +2.30 44.20 1645 ---- ---- ---- ---- 47.30 +2.20 45.10 1650 ---- ---- ---- ---- 48.20 +2.20 46.00 1655 ---- ---- ---- ---- 49.20 +2.40 46.80 1660 ---- ---- ---- ---- 50.10 +2.40 47.70 1665 ---- ---- ---- ---- 51.00 +2.40 48.60 1670 ---- ---- ---- ---- 52.00 +2.50 49.50 1675 ---- ---- ---- ---- 52.90 +2.50 50.40 1680 ---- ---- ---- ---- 53.90 +2.60 51.30 1685 ---- ---- ---- ---- 54.80 +2.50 52.30 1690 ---- ---- ---- ---- 55.80 +2.60 53.20 1695 ---- ---- ---- ---- 56.80 +2.60 54.20 1700 ---- ---- ---- ---- 57.80 +2.70 55.10 100 1705 ---- ---- ---- ---- 58.90 +2.80 56.10 1710 ---- ---- ---- ---- 59.90 +2.80 57.10 1715 ---- ---- ---- ---- 61.00 +2.90 58.10 1720 ---- ---- ---- ---- 62.00 +2.90 59.10 1725 ---- ---- ---- ---- 63.10 +2.90 60.20 1730 ---- ---- ---- ---- 64.20 +3.00 61.20 1735 ---- ---- ---- ---- 65.30 +3.00 62.30 1740 ---- ---- ---- ---- 66.40 +3.00 63.40 1745 ---- ---- ---- ---- 67.60 +3.10 64.50 1750 ---- ---- ---- ---- 68.80 +3.20 65.60 1755 ---- ---- ---- ---- 70.00 +3.30 66.70 1760 ---- ---- ---- ---- 71.20 +3.30 67.90 1765 ---- ---- ---- ---- 72.40 +3.30 69.10 1770 ---- ---- ---- ---- 73.60 +3.30 70.30 1775 ---- ---- ---- ---- 74.90 +3.40 71.50 1780 ---- ---- ---- ---- 76.20 +3.50 72.70 1785 ---- ---- ---- ---- 77.50 +3.50 74.00 1790 ---- ---- ---- ---- 78.90 +3.60 75.30 1795 ---- ---- ---- ---- 80.20 +3.60 76.60 1800 ---- ---- ---- ---- 81.60 +3.60 78.00 1805 ---- ---- ---- ---- 83.10 +3.80 79.30 1810 ---- ---- ---- ---- 84.50 +3.80 80.70 1815 ---- ---- ---- ---- 86.00 +3.90 82.10 1820 ---- ---- ---- ---- 87.50 +3.90 83.60 1825 ---- ---- ---- ---- 89.00 +3.90 85.10 1830 ---- ---- ---- ---- 90.60 +4.00 86.60 1835 ---- ---- ---- ---- 92.20 +4.10 88.10 1840 ---- ---- ---- ---- 93.80 +4.10 89.70 1845 ---- ---- ---- ---- 95.50 +4.20 91.30 1850 ---- ---- ---- ---- 97.20 +4.20 93.00 1855 ---- ---- ---- ---- 99.00 +4.40 94.60 1860 ---- ---- ---- ---- 100.70 +4.30 96.40 1865 ---- ---- ---- ---- 102.50 +4.40 98.10 1870 ---- ---- ---- ---- 104.40 +4.50 99.90 1875 ---- ---- ---- ---- 106.30 +4.60 101.70 1880 ---- ---- ---- ---- 108.20 +4.60 103.60 1885 ---- ---- ---- ---- 110.20 +4.70 105.50 1890 ---- ---- ---- ---- 112.20 +4.80 107.40 1895 ---- ---- ---- ---- 114.20 +4.80 109.40 1900 ---- ---- ---- ---- 116.30 +4.90 111.40 1905 ---- ---- ---- ---- 118.40 +4.90 113.50 1910 ---- ---- ---- ---- 120.50 +5.00 115.50 1915 ---- ---- ---- ---- 122.70 +5.10 117.60 1920 ---- ---- ---- ---- 124.90 +5.10 119.80 1925 ---- ---- ---- ---- 127.10 +5.20 121.90 1930 ---- ---- ---- ---- 129.40 +5.30 124.10 1935 ---- ---- ---- ---- 131.70 +5.30 126.40 1940 ---- ---- ---- ---- 134.00 +5.40 128.60 1945 ---- ---- ---- ---- 136.40 +5.50 130.90 1950 ---- ---- ---- ---- 138.70 +5.50 133.20 1955 ---- ---- ---- ---- 141.10 +5.50 135.60 1960 ---- ---- ---- ---- 143.60 +5.70 137.90 1965 ---- ---- ---- ---- 146.00 +5.70 140.30 1970 ---- ---- ---- ---- 148.50 +5.80 142.70 1975 ---- ---- ---- ---- 151.00 +5.90 145.10 1980 ---- ---- ---- ---- 153.50 +5.90 147.60 1985 ---- ---- ---- ---- 156.00 +6.00 150.00 1990 ---- ---- ---- ---- 158.60 +6.10 152.50 1995 ---- ---- ---- ---- 161.20 +6.10 155.10 2000 ---- ---- ---- ---- 163.80 +6.20 157.60 2005 ---- ---- ---- ---- 166.40 +6.20 160.20 2010 ---- ---- ---- ---- 169.10 +6.30 162.80 2015 ---- ---- ---- ---- 171.80 +6.30 165.50 2020 ---- ---- ---- ---- 174.60 +6.40 168.20 2025 ---- ---- ---- ---- 177.40 +6.50 170.90 2030 ---- ---- ---- ---- 180.20 +6.50 173.70 2035 ---- ---- ---- ---- 183.10 +6.60 176.50 2040 ---- ---- ---- ---- 186.10 +6.70 179.40 2045 ---- ---- ---- ---- 189.00 +6.70 182.30 2050 ---- ---- ---- ---- 192.00 +6.80 185.20 2055 ---- ---- ---- ---- 195.10 +6.90 188.20 2060 ---- ---- ---- ---- 198.10 +6.90 191.20 2065 ---- ---- ---- ---- 201.20 +7.00 194.20 2070 ---- ---- ---- ---- 204.40 +7.10 197.30 2075 ---- ---- ---- ---- 207.60 +7.20 200.40 2080 ---- ---- ---- ---- 210.80 +7.20 203.60 2085 ---- ---- ---- ---- 214.00 +7.20 206.80 2090 ---- ---- ---- ---- 217.30 +7.30 210.00 2095 ---- ---- ---- ---- 220.60 +7.40 213.20 2100 ---- ---- ---- ---- 223.90 +7.40 216.50 2105 ---- ---- ---- ---- 227.20 +7.40 219.80 2110 ---- ---- ---- ---- 230.60 +7.50 223.10 2115 ---- ---- ---- ---- 234.00 +7.60 226.40 2120 ---- ---- ---- ---- 237.50 +7.70 229.80 2125 ---- ---- ---- ---- 240.90 +7.70 233.20 2130 ---- ---- ---- ---- 244.40 +7.80 236.60 2135 ---- ---- ---- ---- 247.90 +7.80 240.10 2140 ---- ---- ---- ---- 251.40 +7.90 243.50 2145 ---- ---- ---- ---- 255.00 +8.00 247.00 2150 ---- ---- ---- ---- 258.60 +8.00 250.60 2155 ---- ---- ---- ---- 262.20 +8.10 254.10 2160 ---- ---- ---- ---- 265.80 +8.10 257.70 2165 ---- ---- ---- ---- 269.40 +8.10 261.30 2170 ---- ---- ---- ---- 273.10 +8.20 264.90 2175 ---- ---- ---- ---- 276.80 +8.30 268.50 2180 ---- ---- ---- ---- 280.50 +8.30 272.20 2185 ---- ---- ---- ---- 284.30 +8.40 275.90 2190 ---- ---- ---- ---- 288.00 +8.40 279.60 2195 ---- ---- ---- ---- 291.80 +8.50 283.30 2200 ---- ---- ---- ---- 295.60 +8.60 287.00 2205 ---- ---- ---- ---- 299.40 +8.60 290.80 2210 ---- ---- ---- ---- 303.20 +8.60 294.60 2215 ---- ---- ---- ---- 307.10 +8.70 298.40 2220 ---- ---- ---- ---- 310.90 +8.70 302.20 2225 ---- ---- ---- ---- 314.80 +8.80 306.00 2230 ---- ---- ---- ---- 318.70 +8.80 309.90 2235 ---- ---- ---- ---- 322.60 +8.80 313.80 2240 ---- ---- ---- ---- 326.60 +8.90 317.70 2245 ---- ---- ---- ---- 330.50 +8.90 321.60 2250 ---- ---- ---- ---- 334.50 +9.00 325.50 2255 ---- ---- ---- ---- 338.50 +9.10 329.40 2260 ---- ---- ---- ---- 342.40 +9.00 333.40 2265 ---- ---- ---- ---- 346.50 +9.20 337.30 2270 ---- ---- ---- ---- 350.50 +9.20 341.30 2275 ---- ---- ---- ---- 354.50 +9.20 345.30 2280 ---- ---- ---- ---- 358.60 +9.30 349.30 2285 ---- ---- ---- ---- 362.60 +9.30 353.30 2290 ---- ---- ---- ---- 366.70 +9.40 357.30 2295 ---- ---- ---- ---- 370.80 +9.40 361.40 2300 ---- ---- ---- ---- 374.90 +9.50 365.40 2305 ---- ---- ---- ---- 379.00 +9.50 369.50 2310 ---- ---- ---- ---- 383.10 +9.50 373.60 2315 ---- ---- ---- ---- 387.20 +9.50 377.70 2320 ---- ---- ---- ---- 391.40 +9.60 381.80 2325 ---- ---- ---- ---- 395.50 +9.60 385.90 2330 ---- ---- ---- ---- 399.70 +9.70 390.00 2335 ---- ---- ---- ---- 403.90 +9.70 394.20 2340 ---- ---- ---- ---- 408.10 +9.80 398.30 2345 ---- ---- ---- ---- 412.20 +9.70 402.50 2350 ---- ---- ---- ---- 416.50 +9.90 406.60 2355 ---- ---- ---- ---- 420.70 +9.90 410.80 2360 ---- ---- ---- ---- 424.90 +9.90 415.00 2365 ---- ---- ---- ---- 429.10 +9.90 419.20 2370 ---- ---- ---- ---- 433.40 +10.00 423.40 2375 ---- ---- ---- ---- 437.60 +10.00 427.60 2380 ---- ---- ---- ---- 441.90 +10.10 431.80 2390 ---- ---- ---- ---- 450.40 +10.10 440.30 2400 ---- ---- ---- ---- 458.90 +10.10 448.80 2410 ---- ---- ---- ---- 467.50 +10.20 457.30 2420 ---- ---- ---- ---- 476.20 +10.40 465.80 2425 ---- ---- ---- ---- 480.50 +10.40 470.10 2430 ---- ---- ---- ---- 484.80 +10.40 474.40 2440 ---- ---- ---- ---- 493.50 +10.50 483.00 2450 ---- ---- ---- ---- 502.10 +10.50 491.60 2460 ---- ---- ---- ---- 510.90 +10.60 500.30 2470 ---- ---- ---- ---- 519.60 +10.70 508.90 2475 ---- ---- ---- ---- 524.00 +10.70 513.30 2500 ---- ---- ---- ---- 545.90 +10.80 535.10 2525 ---- ---- ---- ---- 568.00 +11.00 557.00 2550 ---- ---- ---- ---- 590.30 +11.20 579.10 2575 ---- ---- ---- ---- 612.60 +11.30 601.30 2600 ---- ---- ---- ---- 635.10 +11.50 623.60 2625 ---- ---- ---- ---- 657.70 +11.60 646.10 2650 ---- ---- ---- ---- 680.50 +11.80 668.70 3000 ---- ---- ---- ---- 1011.30 +13.60 997.70 950 ---- ---- ---- ---- .80 +.10 .70 975 ---- ---- ---- ---- 1.00 +.10 .90 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 3.30 +.20 3.10 1050 ---- ---- ---- ---- 3.80 +.10 3.70 1075 ---- ---- ---- ---- 4.50 +.20 4.30 1100 ---- ---- ---- ---- 5.20 +.20 5.00 1125 ---- ---- ---- ---- 6.00 +.30 5.70 1150 ---- ---- ---- ---- 6.90 +.30 6.60 1175 ---- ---- ---- ---- 7.90 +.30 7.60 1200 ---- ---- ---- ---- 9.10 +.50 8.60 1220 ---- ---- ---- ---- 10.10 +.50 9.60 1225 ---- ---- ---- ---- 10.30 +.50 9.80 1230 ---- ---- ---- ---- 10.60 +.50 10.10 1240 ---- ---- ---- ---- 11.10 +.50 10.60 1250 ---- ---- ---- ---- 11.70 +.50 11.20 1260 ---- ---- ---- ---- 12.30 +.60 11.70 1270 ---- ---- ---- ---- 12.90 +.60 12.30 1275 ---- ---- ---- ---- 13.20 +.60 12.60 1280 ---- ---- ---- ---- 13.50 +.60 12.90 1290 ---- ---- ---- ---- 14.20 +.60 13.60 1300 ---- ---- ---- ---- 14.90 +.70 14.20 1310 ---- ---- ---- ---- 15.60 +.70 14.90 1315 ---- ---- ---- ---- 16.00 +.70 15.30 1320 ---- ---- ---- ---- 16.30 +.70 15.60 1325 ---- ---- ---- ---- 16.70 +.70 16.00 1330 ---- ---- ---- ---- 17.10 +.80 16.30 1335 ---- ---- ---- ---- 17.50 +.80 16.70 1340 ---- ---- ---- ---- 17.90 +.80 17.10 1345 ---- ---- ---- ---- 18.30 +.80 17.50 1350 ---- ---- ---- ---- 18.70 +.80 17.90 1355 ---- ---- ---- ---- 19.10 +.80 18.30 1360 ---- ---- ---- ---- 19.60 +.90 18.70 1365 ---- ---- ---- ---- 20.00 +.90 19.10 1370 ---- ---- ---- ---- 20.40 +.80 19.60 1375 ---- ---- ---- ---- 20.90 +.90 20.00 1380 ---- ---- ---- ---- 21.40 +1.00 20.40 1385 ---- ---- ---- ---- 21.80 +.90 20.90 1390 ---- ---- ---- ---- 22.30 +1.00 21.30 1395 ---- ---- ---- ---- 22.80 +1.00 21.80 1400 ---- ---- ---- ---- 23.30 +1.00 22.30 1405 ---- ---- ---- ---- 23.80 +1.10 22.70 1410 ---- ---- ---- ---- 24.30 +1.10 23.20 1415 ---- ---- ---- ---- 24.80 +1.10 23.70 1420 ---- ---- ---- ---- 25.30 +1.10 24.20 1425 ---- ---- ---- ---- 25.80 +1.10 24.70 1430 ---- ---- ---- ---- 26.40 +1.10 25.30 1435 ---- ---- ---- ---- 26.90 +1.10 25.80 1440 ---- ---- ---- ---- 27.50 +1.20 26.30 1445 ---- ---- ---- ---- 28.10 +1.20 26.90 1450 ---- ---- ---- ---- 28.60 +1.20 27.40 1455 ---- ---- ---- ---- 29.20 +1.20 28.00 1460 ---- ---- ---- ---- 29.80 +1.30 28.50 1465 ---- ---- ---- ---- 30.40 +1.30 29.10 1470 ---- ---- ---- ---- 31.00 +1.30 29.70 1475 ---- ---- ---- ---- 31.60 +1.30 30.30 1480 ---- ---- ---- ---- 32.30 +1.40 30.90 1485 ---- ---- ---- ---- 32.90 +1.40 31.50 1490 ---- ---- ---- ---- 33.60 +1.50 32.10 1495 ---- ---- ---- ---- 34.20 +1.40 32.80 1500 ---- ---- ---- ---- 34.90 +1.50 33.40 1505 ---- ---- ---- ---- 35.60 +1.50 34.10 1510 ---- ---- ---- ---- 36.20 +1.50 34.70 1515 ---- ---- ---- ---- 36.90 +1.50 35.40 1520 ---- ---- ---- ---- 37.60 +1.50 36.10 1525 ---- ---- ---- ---- 38.40 +1.60 36.80 1530 ---- ---- ---- ---- 39.10 +1.60 37.50 1535 ---- ---- ---- ---- 39.80 +1.60 38.20 1540 ---- ---- ---- ---- 40.60 +1.70 38.90 1545 ---- ---- ---- ---- 41.30 +1.70 39.60 1550 ---- ---- ---- ---- 42.10 +1.70 40.40 1555 ---- ---- ---- ---- 42.90 +1.80 41.10 1560 ---- ---- ---- ---- 43.70 +1.80 41.90 1565 ---- ---- ---- ---- 44.50 +1.90 42.60 1570 ---- ---- ---- ---- 45.30 +1.90 43.40 1575 ---- ---- ---- ---- 46.10 +1.90 44.20 1580 ---- ---- ---- ---- 46.90 +1.90 45.00 1585 ---- ---- ---- ---- 47.70 +1.90 45.80 1590 ---- ---- ---- ---- 48.60 +2.00 46.60 1595 ---- ---- ---- ---- 49.40 +2.00 47.40 1600 ---- ---- ---- ---- 50.30 +2.00 48.30 1605 ---- ---- ---- ---- 51.20 +2.10 49.10 1610 ---- ---- ---- ---- 52.10 +2.10 50.00 1615 ---- ---- ---- ---- 53.00 +2.20 50.80 1620 ---- ---- ---- ---- 53.90 +2.20 51.70 1625 ---- ---- ---- ---- 54.80 +2.20 52.60 1630 ---- ---- ---- ---- 55.70 +2.20 53.50 1635 ---- ---- ---- ---- 56.60 +2.20 54.40 1640 ---- ---- ---- ---- 57.60 +2.30 55.30 1645 ---- ---- ---- ---- 58.50 +2.30 56.20 1650 ---- ---- ---- ---- 59.50 +2.40 57.10 1655 ---- ---- ---- ---- 60.40 +2.40 58.00 1660 ---- ---- ---- ---- 61.40 +2.40 59.00 1665 ---- ---- ---- ---- 62.40 +2.50 59.90 1670 ---- ---- ---- ---- 63.40 +2.50 60.90 1675 ---- ---- ---- ---- 64.40 +2.50 61.90 1680 ---- ---- ---- ---- 65.40 +2.60 62.80 1685 ---- ---- ---- ---- 66.40 +2.60 63.80 1690 ---- ---- ---- ---- 67.50 +2.70 64.80 1695 ---- ---- ---- ---- 68.50 +2.70 65.80 1700 ---- ---- ---- ---- 69.50 +2.70 66.80 1705 ---- ---- ---- ---- 70.60 +2.80 67.80 1710 ---- ---- ---- ---- 71.60 +2.70 68.90 1715 ---- ---- ---- ---- 72.70 +2.80 69.90 1720 ---- ---- ---- ---- 73.80 +2.90 70.90 1725 ---- ---- ---- ---- 74.90 +2.90 72.00 1730 ---- ---- ---- ---- 76.00 +3.00 73.00 1735 ---- ---- ---- ---- 77.10 +3.00 74.10 1740 ---- ---- ---- ---- 78.20 +3.00 75.20 1745 ---- ---- ---- ---- 79.30 +3.00 76.30 1750 ---- ---- ---- ---- 80.50 +3.10 77.40 1755 ---- ---- ---- ---- 81.60 +3.10 78.50 1760 ---- ---- ---- ---- 82.80 +3.20 79.60 1765 ---- ---- ---- ---- 84.00 +3.30 80.70 1770 ---- ---- ---- ---- 85.20 +3.30 81.90 1775 ---- ---- ---- ---- 86.40 +3.30 83.10 1780 ---- ---- ---- ---- 87.60 +3.30 84.30 1785 ---- ---- ---- ---- 88.90 +3.40 85.50 1790 ---- ---- ---- ---- 90.10 +3.40 86.70 1795 ---- ---- ---- ---- 91.40 +3.50 87.90 1800 ---- ---- ---- ---- 92.70 +3.50 89.20 1805 ---- ---- ---- ---- 94.00 +3.60 90.40 1810 ---- ---- ---- ---- 95.40 +3.70 91.70 1815 ---- ---- ---- ---- 96.70 +3.70 93.00 1820 ---- ---- ---- ---- 98.10 +3.70 94.40 1825 ---- ---- ---- ---- 99.50 +3.80 95.70 1830 ---- ---- ---- ---- 100.90 +3.80 97.10 1835 ---- ---- ---- ---- 102.40 +3.90 98.50 1840 ---- ---- ---- ---- 103.90 +4.00 99.90 1845 ---- ---- ---- ---- 105.40 +4.00 101.40 1850 ---- ---- ---- ---- 106.90 +4.00 102.90 1855 ---- ---- ---- ---- 108.40 +4.00 104.40 1860 ---- ---- ---- ---- 110.00 +4.10 105.90 1865 ---- ---- ---- ---- 111.60 +4.10 107.50 1870 ---- ---- ---- ---- 113.30 +4.20 109.10 1875 ---- ---- ---- ---- 115.00 +4.30 110.70 1880 ---- ---- ---- ---- 116.70 +4.30 112.40 1885 ---- ---- ---- ---- 118.40 +4.40 114.00 1890 ---- ---- ---- ---- 120.20 +4.40 115.80 1895 ---- ---- ---- ---- 122.00 +4.50 117.50 1900 ---- ---- ---- ---- 123.90 +4.60 119.30 1905 ---- ---- ---- ---- 125.70 +4.60 121.10 1910 ---- ---- ---- ---- 127.70 +4.70 123.00 1915 ---- ---- ---- ---- 129.60 +4.70 124.90 1920 ---- ---- ---- ---- 131.60 +4.70 126.90 1925 ---- ---- ---- ---- 133.60 +4.80 128.80 1930 ---- ---- ---- ---- 135.70 +4.90 130.80 1935 ---- ---- ---- ---- 137.80 +4.90 132.90 1940 ---- ---- ---- ---- 140.00 +5.00 135.00 1945 ---- ---- ---- ---- 142.10 +5.00 137.10 1950 ---- ---- ---- ---- 144.30 +5.10 139.20 1955 ---- ---- ---- ---- 146.60 +5.20 141.40 1960 ---- ---- ---- ---- 148.80 +5.20 143.60 1965 ---- ---- ---- ---- 151.10 +5.20 145.90 1970 ---- ---- ---- ---- 153.40 +5.30 148.10 1975 ---- ---- ---- ---- 155.80 +5.40 150.40 1980 ---- ---- ---- ---- 158.20 +5.50 152.70 1985 ---- ---- ---- ---- 160.50 +5.40 155.10 1990 ---- ---- ---- ---- 163.00 +5.60 157.40 1995 ---- ---- ---- ---- 165.40 +5.60 159.80 2000 ---- ---- ---- ---- 167.90 +5.70 162.20 2005 ---- ---- ---- ---- 170.40 +5.80 164.60 2010 ---- ---- ---- ---- 172.90 +5.80 167.10 2015 ---- ---- ---- ---- 175.40 +5.80 169.60 2020 ---- ---- ---- ---- 177.90 +5.90 172.00 2025 ---- ---- ---- ---- 180.50 +6.00 174.50 2030 ---- ---- ---- ---- 183.10 +6.00 177.10 2035 ---- ---- ---- ---- 185.70 +6.10 179.60 2040 ---- ---- ---- ---- 188.30 +6.10 182.20 2045 ---- ---- ---- ---- 191.00 +6.20 184.80 2050 ---- ---- ---- ---- 193.70 +6.20 187.50 2055 ---- ---- ---- ---- 196.40 +6.20 190.20 2060 ---- ---- ---- ---- 199.20 +6.30 192.90 2065 ---- ---- ---- ---- 202.00 +6.40 195.60 2070 ---- ---- ---- ---- 204.90 +6.50 198.40 2075 ---- ---- ---- ---- 207.80 +6.50 201.30 2080 ---- ---- ---- ---- 210.70 +6.60 204.10 2085 ---- ---- ---- ---- 213.70 +6.70 207.00 2090 ---- ---- ---- ---- 216.70 +6.70 210.00 2095 ---- ---- ---- ---- 219.70 +6.70 213.00 2100 ---- ---- ---- ---- 222.80 +6.80 216.00 2105 ---- ---- ---- ---- 225.90 +6.80 219.10 2110 ---- ---- ---- ---- 229.00 +6.80 222.20 2115 ---- ---- ---- ---- 232.20 +6.90 225.30 2120 ---- ---- ---- ---- 235.40 +7.00 228.40 2125 ---- ---- ---- ---- 238.70 +7.10 231.60 2130 ---- ---- ---- ---- 241.90 +7.10 234.80 2135 ---- ---- ---- ---- 245.20 +7.10 238.10 2140 ---- ---- ---- ---- 248.50 +7.20 241.30 2145 ---- ---- ---- ---- 251.90 +7.30 244.60 2150 ---- ---- ---- ---- 255.30 +7.30 248.00 2155 ---- ---- ---- ---- 258.70 +7.40 251.30 2160 ---- ---- ---- ---- 262.10 +7.40 254.70 2165 ---- ---- ---- ---- 265.50 +7.40 258.10 2170 ---- ---- ---- ---- 269.00 +7.50 261.50 2175 ---- ---- ---- ---- 272.50 +7.50 265.00 2180 ---- ---- ---- ---- 276.00 +7.60 268.40 2185 ---- ---- ---- ---- 279.60 +7.70 271.90 2190 ---- ---- ---- ---- 283.20 +7.70 275.50 2195 ---- ---- ---- ---- 286.80 +7.80 279.00 2200 ---- ---- ---- ---- 290.40 +7.80 282.60 2205 ---- ---- ---- ---- 294.00 +7.80 286.20 2210 ---- ---- ---- ---- 297.70 +7.90 289.80 2215 ---- ---- ---- ---- 301.30 +7.90 293.40 2220 ---- ---- ---- ---- 305.00 +7.90 297.10 2225 ---- ---- ---- ---- 308.80 +8.10 300.70 2230 ---- ---- ---- ---- 312.50 +8.10 304.40 2235 ---- ---- ---- ---- 316.30 +8.20 308.10 2240 ---- ---- ---- ---- 320.00 +8.10 311.90 2245 ---- ---- ---- ---- 323.80 +8.20 315.60 2250 ---- ---- ---- ---- 327.60 +8.20 319.40 2255 ---- ---- ---- ---- 331.40 +8.20 323.20 2260 ---- ---- ---- ---- 335.30 +8.30 327.00 2265 ---- ---- ---- ---- 339.10 +8.30 330.80 2270 ---- ---- ---- ---- 343.00 +8.40 334.60 2275 ---- ---- ---- ---- 346.90 +8.50 338.40 2280 ---- ---- ---- ---- 350.80 +8.50 342.30 2285 ---- ---- ---- ---- 354.70 +8.50 346.20 2290 ---- ---- ---- ---- 358.60 +8.50 350.10 2295 ---- ---- ---- ---- 362.60 +8.60 354.00 2300 ---- ---- ---- ---- 366.50 +8.60 357.90 2305 ---- ---- ---- ---- 370.50 +8.70 361.80 2310 ---- ---- ---- ---- 374.50 +8.80 365.70 2315 ---- ---- ---- ---- 378.50 +8.80 369.70 2320 ---- ---- ---- ---- 382.50 +8.80 373.70 2325 ---- ---- ---- ---- 386.50 +8.90 377.60 2330 ---- ---- ---- ---- 390.50 +8.90 381.60 2335 ---- ---- ---- ---- 394.50 +8.90 385.60 2340 ---- ---- ---- ---- 398.60 +9.00 389.60 2345 ---- ---- ---- ---- 402.60 +9.00 393.60 2350 ---- ---- ---- ---- 406.70 +9.00 397.70 2355 ---- ---- ---- ---- 410.80 +9.10 401.70 2360 ---- ---- ---- ---- 414.90 +9.10 405.80 2365 ---- ---- ---- ---- 419.00 +9.20 409.80 2370 ---- ---- ---- ---- 423.10 +9.20 413.90 2375 ---- ---- ---- ---- 427.20 +9.20 418.00 2380 ---- ---- ---- ---- 431.30 +9.20 422.10 2390 ---- ---- ---- ---- 439.60 +9.30 430.30 2400 ---- ---- ---- ---- 447.90 +9.40 438.50 2410 ---- ---- ---- ---- 456.30 +9.50 446.80 2420 ---- ---- ---- ---- 464.70 +9.60 455.10 2425 ---- ---- ---- ---- 468.90 +9.60 459.30 2430 ---- ---- ---- ---- 473.10 +9.60 463.50 2440 ---- ---- ---- ---- 481.60 +9.70 471.90 2450 ---- ---- ---- ---- 490.00 +9.70 480.30 2460 ---- ---- ---- ---- 498.60 +9.80 488.80 2470 ---- ---- ---- ---- 507.10 +9.80 497.30 2475 ---- ---- ---- ---- 511.40 +9.80 501.60 2480 ---- ---- ---- ---- 515.70 +9.90 505.80 2500 ---- ---- ---- ---- 533.00 +10.00 523.00 2525 ---- ---- ---- ---- 554.70 +10.10 544.60 2550 ---- ---- ---- ---- 576.60 +10.20 566.40 2575 ---- ---- ---- ---- 598.70 +10.40 588.30 2600 ---- ---- ---- ---- 621.00 +10.60 610.40 2625 ---- ---- ---- ---- 643.30 +10.60 632.70 2650 ---- ---- ---- ---- 665.80 +10.80 655.00 2675 ---- ---- ---- ---- 688.50 +10.90 677.60 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 7.50 +.30 7.20 1100 ---- ---- ---- ---- 8.50 +.30 8.20 1125 ---- ---- ---- ---- 9.60 +.30 9.30 1150 ---- ---- ---- ---- 10.90 +.40 10.50 1175 ---- ---- ---- ---- 12.20 +.40 11.80 1200 ---- ---- ---- ---- 13.70 +.50 13.20 1225 ---- ---- ---- ---- 15.30 +.60 14.70 1250 ---- ---- ---- ---- 17.10 +.70 16.40 1270 ---- ---- ---- ---- 18.60 +.70 17.90 1275 ---- ---- ---- ---- 19.00 +.70 18.30 1280 ---- ---- ---- ---- 19.40 +.70 18.70 1290 ---- ---- ---- ---- 20.20 +.80 19.40 1300 ---- ---- ---- ---- 21.10 +.80 20.30 1310 ---- ---- ---- ---- 21.90 +.80 21.10 1320 ---- ---- ---- ---- 22.80 +.80 22.00 1325 ---- ---- ---- ---- 23.30 +.90 22.40 1330 ---- ---- ---- ---- 23.70 +.80 22.90 1340 ---- ---- ---- ---- 24.70 +.90 23.80 1350 ---- ---- ---- ---- 25.70 +1.00 24.70 1360 ---- ---- ---- ---- 26.70 +1.00 25.70 1370 ---- ---- ---- ---- 27.70 +1.00 26.70 1375 ---- ---- ---- ---- 28.20 +1.00 27.20 1380 ---- ---- ---- ---- 28.80 +1.10 27.70 1385 ---- ---- ---- ---- 29.30 +1.10 28.20 1390 ---- ---- ---- ---- 29.90 +1.10 28.80 1395 ---- ---- ---- ---- 30.40 +1.10 29.30 1400 ---- ---- ---- ---- 31.00 +1.10 29.90 1405 ---- ---- ---- ---- 31.60 +1.20 30.40 1410 ---- ---- ---- ---- 32.20 +1.20 31.00 1415 ---- ---- ---- ---- 32.80 +1.30 31.50 1420 ---- ---- ---- ---- 33.40 +1.30 32.10 1425 ---- ---- ---- ---- 34.00 +1.30 32.70 1430 ---- ---- ---- ---- 34.60 +1.30 33.30 1435 ---- ---- ---- ---- 35.20 +1.30 33.90 1440 ---- ---- ---- ---- 35.80 +1.30 34.50 1445 ---- ---- ---- ---- 36.50 +1.40 35.10 1450 ---- ---- ---- ---- 37.10 +1.30 35.80 1455 ---- ---- ---- ---- 37.80 +1.40 36.40 1460 ---- ---- ---- ---- 38.40 +1.40 37.00 1465 ---- ---- ---- ---- 39.10 +1.40 37.70 1470 ---- ---- ---- ---- 39.80 +1.40 38.40 1475 ---- ---- ---- ---- 40.50 +1.50 39.00 1480 ---- ---- ---- ---- 41.20 +1.50 39.70 1485 ---- ---- ---- ---- 41.90 +1.50 40.40 1490 ---- ---- ---- ---- 42.60 +1.50 41.10 1495 ---- ---- ---- ---- 43.30 +1.50 41.80 1500 ---- ---- ---- ---- 44.10 +1.60 42.50 1505 ---- ---- ---- ---- 44.80 +1.60 43.20 1510 ---- ---- ---- ---- 45.60 +1.70 43.90 1515 ---- ---- ---- ---- 46.30 +1.60 44.70 1520 ---- ---- ---- ---- 47.10 +1.70 45.40 1525 ---- ---- ---- ---- 47.90 +1.70 46.20 1530 ---- ---- ---- ---- 48.70 +1.70 47.00 1535 ---- ---- ---- ---- 49.50 +1.80 47.70 1540 ---- ---- ---- ---- 50.30 +1.80 48.50 1545 ---- ---- ---- ---- 51.10 +1.80 49.30 1550 ---- ---- ---- ---- 52.00 +1.90 50.10 1555 ---- ---- ---- ---- 52.80 +1.90 50.90 1560 ---- ---- ---- ---- 53.70 +1.90 51.80 1565 ---- ---- ---- ---- 54.50 +1.90 52.60 1570 ---- ---- ---- ---- 55.40 +2.00 53.40 1575 ---- ---- ---- ---- 56.30 +2.00 54.30 1580 ---- ---- ---- ---- 57.10 +2.00 55.10 1585 ---- ---- ---- ---- 58.00 +2.00 56.00 1590 ---- ---- ---- ---- 58.90 +2.00 56.90 1595 ---- ---- ---- ---- 59.90 +2.10 57.80 1600 ---- ---- ---- ---- 60.80 +2.20 58.60 1605 ---- ---- ---- ---- 61.70 +2.10 59.60 1610 ---- ---- ---- ---- 62.60 +2.10 60.50 1615 ---- ---- ---- ---- 63.60 +2.20 61.40 1620 ---- ---- ---- ---- 64.60 +2.30 62.30 1625 ---- ---- ---- ---- 65.50 +2.30 63.20 1630 ---- ---- ---- ---- 66.50 +2.30 64.20 1635 ---- ---- ---- ---- 67.50 +2.40 65.10 1640 ---- ---- ---- ---- 68.50 +2.40 66.10 1645 ---- ---- ---- ---- 69.50 +2.40 67.10 1650 ---- ---- ---- ---- 70.50 +2.50 68.00 1655 ---- ---- ---- ---- 71.50 +2.50 69.00 1660 ---- ---- ---- ---- 72.50 +2.50 70.00 1665 ---- ---- ---- ---- 73.50 +2.50 71.00 1670 ---- ---- ---- ---- 74.60 +2.60 72.00 1675 ---- ---- ---- ---- 75.60 +2.60 73.00 1680 ---- ---- ---- ---- 76.70 +2.60 74.10 1685 ---- ---- ---- ---- 77.80 +2.70 75.10 1690 ---- ---- ---- ---- 78.80 +2.70 76.10 1695 ---- ---- ---- ---- 79.90 +2.70 77.20 1700 ---- ---- ---- ---- 81.00 +2.80 78.20 1705 ---- ---- ---- ---- 82.10 +2.80 79.30 1710 ---- ---- ---- ---- 83.20 +2.90 80.30 1715 ---- ---- ---- ---- 84.30 +2.90 81.40 1720 ---- ---- ---- ---- 85.40 +2.90 82.50 1725 ---- ---- ---- ---- 86.50 +2.90 83.60 1730 ---- ---- ---- ---- 87.60 +2.90 84.70 1735 ---- ---- ---- ---- 88.80 +3.00 85.80 1740 ---- ---- ---- ---- 89.90 +3.00 86.90 1745 ---- ---- ---- ---- 91.10 +3.10 88.00 1750 ---- ---- ---- ---- 92.20 +3.10 89.10 1755 ---- ---- ---- ---- 93.40 +3.20 90.20 1760 ---- ---- ---- ---- 94.50 +3.20 91.30 1765 ---- ---- ---- ---- 95.70 +3.20 92.50 1770 ---- ---- ---- ---- 96.90 +3.30 93.60 1775 ---- ---- ---- ---- 98.10 +3.30 94.80 1780 ---- ---- ---- ---- 99.30 +3.30 96.00 1785 ---- ---- ---- ---- 100.50 +3.40 97.10 1790 ---- ---- ---- ---- 101.80 +3.50 98.30 1795 ---- ---- ---- ---- 103.00 +3.50 99.50 1800 ---- ---- ---- ---- 104.30 +3.50 100.80 1805 ---- ---- ---- ---- 105.50 +3.50 102.00 1810 ---- ---- ---- ---- 106.80 +3.50 103.30 1815 ---- ---- ---- ---- 108.10 +3.60 104.50 1820 ---- ---- ---- ---- 109.50 +3.70 105.80 1825 ---- ---- ---- ---- 110.80 +3.70 107.10 1830 ---- ---- ---- ---- 112.20 +3.80 108.40 1835 ---- ---- ---- ---- 113.60 +3.80 109.80 1840 ---- ---- ---- ---- 115.00 +3.90 111.10 1845 ---- ---- ---- ---- 116.40 +3.90 112.50 1850 ---- ---- ---- ---- 117.80 +3.90 113.90 1855 ---- ---- ---- ---- 119.30 +4.00 115.30 1860 ---- ---- ---- ---- 120.80 +4.00 116.80 1865 ---- ---- ---- ---- 122.30 +4.10 118.20 1870 ---- ---- ---- ---- 123.80 +4.10 119.70 1875 ---- ---- ---- ---- 125.40 +4.10 121.30 1880 ---- ---- ---- ---- 127.00 +4.20 122.80 1885 ---- ---- ---- ---- 128.60 +4.20 124.40 1890 ---- ---- ---- ---- 130.30 +4.30 126.00 1895 ---- ---- ---- ---- 131.90 +4.30 127.60 1900 ---- ---- ---- ---- 133.70 +4.40 129.30 1905 ---- ---- ---- ---- 135.40 +4.40 131.00 1910 ---- ---- ---- ---- 137.20 +4.50 132.70 1915 ---- ---- ---- ---- 139.00 +4.50 134.50 1920 ---- ---- ---- ---- 140.80 +4.50 136.30 1925 ---- ---- ---- ---- 142.70 +4.60 138.10 1930 ---- ---- ---- ---- 144.60 +4.60 140.00 1935 ---- ---- ---- ---- 146.60 +4.70 141.90 1940 ---- ---- ---- ---- 148.60 +4.80 143.80 1945 ---- ---- ---- ---- 150.60 +4.80 145.80 1950 ---- ---- ---- ---- 152.70 +4.90 147.80 1955 ---- ---- ---- ---- 154.80 +4.90 149.90 1960 ---- ---- ---- ---- 156.90 +4.90 152.00 1965 ---- ---- ---- ---- 159.10 +5.00 154.10 1970 ---- ---- ---- ---- 161.30 +5.10 156.20 1975 ---- ---- ---- ---- 163.50 +5.10 158.40 1980 ---- ---- ---- ---- 165.80 +5.20 160.60 1985 ---- ---- ---- ---- 168.10 +5.20 162.90 1990 ---- ---- ---- ---- 170.40 +5.30 165.10 1995 ---- ---- ---- ---- 172.70 +5.30 167.40 2000 ---- ---- ---- ---- 175.10 +5.40 169.70 2005 ---- ---- ---- ---- 177.50 +5.40 172.10 2010 ---- ---- ---- ---- 179.90 +5.40 174.50 2015 ---- ---- ---- ---- 182.40 +5.50 176.90 2020 ---- ---- ---- ---- 184.80 +5.50 179.30 2025 ---- ---- ---- ---- 187.30 +5.60 181.70 2030 ---- ---- ---- ---- 189.80 +5.70 184.10 2035 ---- ---- ---- ---- 192.30 +5.70 186.60 2040 ---- ---- ---- ---- 194.80 +5.70 189.10 2045 ---- ---- ---- ---- 197.40 +5.80 191.60 2050 ---- ---- ---- ---- 200.00 +5.90 194.10 2055 ---- ---- ---- ---- 202.50 +5.90 196.60 2060 ---- ---- ---- ---- 205.20 +6.00 199.20 2065 ---- ---- ---- ---- 207.80 +6.00 201.80 2070 ---- ---- ---- ---- 210.50 +6.10 204.40 2075 ---- ---- ---- ---- 213.20 +6.10 207.10 2080 ---- ---- ---- ---- 215.90 +6.20 209.70 2085 ---- ---- ---- ---- 218.70 +6.20 212.50 2090 ---- ---- ---- ---- 221.50 +6.30 215.20 2095 ---- ---- ---- ---- 224.30 +6.30 218.00 2100 ---- ---- ---- ---- 227.20 +6.30 220.90 2105 ---- ---- ---- ---- 230.20 +6.50 223.70 2110 ---- ---- ---- ---- 233.10 +6.40 226.70 2115 ---- ---- ---- ---- 236.10 +6.50 229.60 2120 ---- ---- ---- ---- 239.20 +6.60 232.60 2125 ---- ---- ---- ---- 242.30 +6.70 235.60 2130 ---- ---- ---- ---- 245.40 +6.70 238.70 2135 ---- ---- ---- ---- 248.50 +6.70 241.80 2140 ---- ---- ---- ---- 251.70 +6.80 244.90 2145 ---- ---- ---- ---- 254.90 +6.80 248.10 2150 ---- ---- ---- ---- 258.10 +6.80 251.30 2155 ---- ---- ---- ---- 261.40 +6.90 254.50 2160 ---- ---- ---- ---- 264.70 +7.00 257.70 2165 ---- ---- ---- ---- 268.00 +7.00 261.00 2170 ---- ---- ---- ---- 271.30 +7.00 264.30 2175 ---- ---- ---- ---- 274.70 +7.10 267.60 2180 ---- ---- ---- ---- 278.10 +7.10 271.00 2185 ---- ---- ---- ---- 281.50 +7.20 274.30 2190 ---- ---- ---- ---- 285.00 +7.30 277.70 2195 ---- ---- ---- ---- 288.40 +7.20 281.20 2200 ---- ---- ---- ---- 291.90 +7.30 284.60 2205 ---- ---- ---- ---- 295.40 +7.30 288.10 2210 ---- ---- ---- ---- 299.00 +7.40 291.60 2215 ---- ---- ---- ---- 302.50 +7.40 295.10 2220 ---- ---- ---- ---- 306.10 +7.50 298.60 2225 ---- ---- ---- ---- 309.70 +7.50 302.20 2230 ---- ---- ---- ---- 313.40 +7.60 305.80 2235 ---- ---- ---- ---- 317.00 +7.60 309.40 2240 ---- ---- ---- ---- 320.70 +7.70 313.00 2245 ---- ---- ---- ---- 324.40 +7.70 316.70 2250 ---- ---- ---- ---- 328.10 +7.80 320.30 2255 ---- ---- ---- ---- 331.80 +7.80 324.00 2260 ---- ---- ---- ---- 335.50 +7.80 327.70 2265 ---- ---- ---- ---- 339.30 +7.90 331.40 2270 ---- ---- ---- ---- 343.10 +7.90 335.20 2275 ---- ---- ---- ---- 346.80 +7.90 338.90 2280 ---- ---- ---- ---- 350.70 +8.00 342.70 2285 ---- ---- ---- ---- 354.50 +8.00 346.50 2290 ---- ---- ---- ---- 358.30 +8.00 350.30 2295 ---- ---- ---- ---- 362.20 +8.10 354.10 2300 ---- ---- ---- ---- 366.00 +8.10 357.90 2305 ---- ---- ---- ---- 369.90 +8.10 361.80 2310 ---- ---- ---- ---- 373.80 +8.20 365.60 2315 ---- ---- ---- ---- 377.70 +8.20 369.50 2320 ---- ---- ---- ---- 381.60 +8.20 373.40 2325 ---- ---- ---- ---- 385.60 +8.30 377.30 2330 ---- ---- ---- ---- 389.50 +8.30 381.20 2335 ---- ---- ---- ---- 393.50 +8.40 385.10 2340 ---- ---- ---- ---- 397.40 +8.40 389.00 2345 ---- ---- ---- ---- 401.40 +8.40 393.00 2350 ---- ---- ---- ---- 405.40 +8.50 396.90 2355 ---- ---- ---- ---- 409.40 +8.50 400.90 2360 ---- ---- ---- ---- 413.40 +8.60 404.80 2365 ---- ---- ---- ---- 417.40 +8.60 408.80 2370 ---- ---- ---- ---- 421.40 +8.60 412.80 2375 ---- ---- ---- ---- 425.50 +8.70 416.80 2380 ---- ---- ---- ---- 429.50 +8.70 420.80 2385 ---- ---- ---- ---- 433.60 +8.70 424.90 2390 ---- ---- ---- ---- 437.60 +8.70 428.90 2400 ---- ---- ---- ---- 445.80 +8.80 437.00 2410 ---- ---- ---- ---- 454.00 +8.90 445.10 2420 ---- ---- ---- ---- 462.20 +8.90 453.30 2425 ---- ---- ---- ---- 466.40 +9.00 457.40 2430 ---- ---- ---- ---- 470.50 +9.00 461.50 2440 ---- ---- ---- ---- 478.80 +9.10 469.70 2450 ---- ---- ---- ---- 487.10 +9.10 478.00 2460 ---- ---- ---- ---- 495.50 +9.20 486.30 2470 ---- ---- ---- ---- 503.90 +9.30 494.60 2475 ---- ---- ---- ---- 508.10 +9.30 498.80 2480 ---- ---- ---- ---- 512.30 +9.30 503.00 2500 ---- ---- ---- ---- 529.30 +9.50 519.80 2525 ---- ---- ---- ---- 550.60 +9.50 541.10 2550 ---- ---- ---- ---- 572.10 +9.60 562.50 2575 ---- ---- ---- ---- 593.80 +9.80 584.00 2600 ---- ---- ---- ---- 615.70 +10.00 605.70 2625 ---- ---- ---- ---- 637.70 +10.10 627.60 2650 ---- ---- ---- ---- 659.80 +10.20 649.60 2675 ---- ---- ---- ---- 682.10 +10.30 671.80 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 30.40 +1.00 29.40 1350 ---- ---- ---- ---- 33.20 +1.10 32.10 1375 ---- ---- ---- ---- 36.10 +1.20 34.90 1400 ---- ---- ---- ---- 39.20 +1.20 38.00 1425 ---- ---- ---- ---- 42.60 +1.40 41.20 1450 ---- ---- ---- ---- 46.10 +1.50 44.60 1475 ---- ---- ---- ---- 49.80 +1.60 48.20 1500 ---- ---- ---- ---- 53.70 +1.70 52.00 1520 ---- ---- ---- ---- 57.00 +1.80 55.20 1525 ---- ---- ---- ---- 57.90 +1.90 56.00 1530 ---- ---- ---- ---- 58.70 +1.90 56.80 1540 ---- ---- ---- ---- 60.40 +1.90 58.50 1550 ---- ---- ---- ---- 62.20 +1.90 60.30 1560 ---- ---- ---- ---- 64.00 +2.00 62.00 1570 ---- ---- ---- ---- 65.90 +2.10 63.80 1575 ---- ---- ---- ---- 66.80 +2.10 64.70 1580 ---- ---- ---- ---- 67.80 +2.20 65.60 1590 ---- ---- ---- ---- 69.70 +2.20 67.50 1600 ---- ---- ---- ---- 71.60 +2.20 69.40 1610 ---- ---- ---- ---- 73.60 +2.30 71.30 1615 ---- ---- ---- ---- 74.60 +2.30 72.30 1620 ---- ---- ---- ---- 75.60 +2.30 73.30 1625 ---- ---- ---- ---- 76.60 +2.40 74.20 1630 ---- ---- ---- ---- 77.60 +2.40 75.20 1635 ---- ---- ---- ---- 78.70 +2.50 76.20 1640 ---- ---- ---- ---- 79.70 +2.40 77.30 1645 ---- ---- ---- ---- 80.80 +2.50 78.30 1650 ---- ---- ---- ---- 81.80 +2.50 79.30 1655 ---- ---- ---- ---- 82.90 +2.60 80.30 1660 ---- ---- ---- ---- 84.00 +2.60 81.40 1665 ---- ---- ---- ---- 85.00 +2.60 82.40 1670 ---- ---- ---- ---- 86.10 +2.60 83.50 1675 ---- ---- ---- ---- 87.20 +2.70 84.50 1680 ---- ---- ---- ---- 88.30 +2.70 85.60 1685 ---- ---- ---- ---- 89.40 +2.70 86.70 1690 ---- ---- ---- ---- 90.50 +2.80 87.70 1695 ---- ---- ---- ---- 91.60 +2.80 88.80 1700 ---- ---- ---- ---- 92.70 +2.80 89.90 1705 ---- ---- ---- ---- 93.90 +2.90 91.00 1710 ---- ---- ---- ---- 95.00 +2.90 92.10 1715 ---- ---- ---- ---- 96.10 +2.90 93.20 1720 ---- ---- ---- ---- 97.30 +3.00 94.30 1725 ---- ---- ---- ---- 98.40 +2.90 95.50 1730 ---- ---- ---- ---- 99.60 +3.00 96.60 1735 ---- ---- ---- ---- 100.80 +3.10 97.70 1740 ---- ---- ---- ---- 101.90 +3.10 98.80 1745 ---- ---- ---- ---- 103.10 +3.10 100.00 1750 ---- ---- ---- ---- 104.30 +3.20 101.10 1755 ---- ---- ---- ---- 105.40 +3.10 102.30 1760 ---- ---- ---- ---- 106.60 +3.20 103.40 1765 ---- ---- ---- ---- 107.80 +3.20 104.60 1770 ---- ---- ---- ---- 109.00 +3.30 105.70 1775 ---- ---- ---- ---- 110.20 +3.30 106.90 1780 ---- ---- ---- ---- 111.50 +3.40 108.10 1785 ---- ---- ---- ---- 112.70 +3.40 109.30 1790 ---- ---- ---- ---- 113.90 +3.40 110.50 1795 ---- ---- ---- ---- 115.20 +3.50 111.70 1800 ---- ---- ---- ---- 116.40 +3.50 112.90 1805 ---- ---- ---- ---- 117.70 +3.60 114.10 1810 ---- ---- ---- ---- 119.00 +3.60 115.40 1815 ---- ---- ---- ---- 120.30 +3.70 116.60 1820 ---- ---- ---- ---- 121.60 +3.70 117.90 1825 ---- ---- ---- ---- 122.90 +3.70 119.20 1830 ---- ---- ---- ---- 124.20 +3.70 120.50 1835 ---- ---- ---- ---- 125.60 +3.80 121.80 1840 ---- ---- ---- ---- 127.00 +3.80 123.20 1845 ---- ---- ---- ---- 128.40 +3.90 124.50 1850 ---- ---- ---- ---- 129.80 +3.90 125.90 1855 ---- ---- ---- ---- 131.20 +3.90 127.30 1860 ---- ---- ---- ---- 132.70 +4.00 128.70 1865 ---- ---- ---- ---- 134.20 +4.00 130.20 1870 ---- ---- ---- ---- 135.70 +4.10 131.60 1875 ---- ---- ---- ---- 137.20 +4.10 133.10 1880 ---- ---- ---- ---- 138.80 +4.20 134.60 1885 ---- ---- ---- ---- 140.30 +4.10 136.20 1890 ---- ---- ---- ---- 141.90 +4.20 137.70 1895 ---- ---- ---- ---- 143.60 +4.30 139.30 1900 ---- ---- ---- ---- 145.20 +4.30 140.90 1905 ---- ---- ---- ---- 146.90 +4.30 142.60 1910 ---- ---- ---- ---- 148.60 +4.30 144.30 1915 ---- ---- ---- ---- 150.40 +4.40 146.00 1920 ---- ---- ---- ---- 152.20 +4.50 147.70 1925 ---- ---- ---- ---- 154.00 +4.50 149.50 1930 ---- ---- ---- ---- 155.90 +4.60 151.30 1935 ---- ---- ---- ---- 157.80 +4.70 153.10 1940 ---- ---- ---- ---- 159.70 +4.70 155.00 1945 ---- ---- ---- ---- 161.60 +4.60 157.00 1950 ---- ---- ---- ---- 163.70 +4.80 158.90 1955 ---- ---- ---- ---- 165.70 +4.80 160.90 1960 ---- ---- ---- ---- 167.80 +4.90 162.90 1965 ---- ---- ---- ---- 169.90 +4.90 165.00 1970 ---- ---- ---- ---- 172.00 +4.90 167.10 1975 ---- ---- ---- ---- 174.20 +5.00 169.20 1980 ---- ---- ---- ---- 176.40 +5.00 171.40 1985 ---- ---- ---- ---- 178.70 +5.10 173.60 1990 ---- ---- ---- ---- 180.90 +5.10 175.80 1995 ---- ---- ---- ---- 183.20 +5.10 178.10 2000 ---- ---- ---- ---- 185.60 +5.20 180.40 2005 ---- ---- ---- ---- 187.90 +5.20 182.70 2010 ---- ---- ---- ---- 190.30 +5.30 185.00 2015 ---- ---- ---- ---- 192.70 +5.30 187.40 2020 ---- ---- ---- ---- 195.10 +5.40 189.70 2025 ---- ---- ---- ---- 197.60 +5.50 192.10 2030 ---- ---- ---- ---- 200.00 +5.40 194.60 2035 ---- ---- ---- ---- 202.50 +5.50 197.00 2040 ---- ---- ---- ---- 205.00 +5.60 199.40 2045 ---- ---- ---- ---- 207.50 +5.60 201.90 2050 ---- ---- ---- ---- 210.10 +5.70 204.40 2055 ---- ---- ---- ---- 212.60 +5.70 206.90 2060 ---- ---- ---- ---- 215.20 +5.80 209.40 2065 ---- ---- ---- ---- 217.70 +5.80 211.90 2070 ---- ---- ---- ---- 220.30 +5.80 214.50 2075 ---- ---- ---- ---- 223.00 +5.90 217.10 2080 ---- ---- ---- ---- 225.60 +5.90 219.70 2085 ---- ---- ---- ---- 228.30 +6.00 222.30 2090 ---- ---- ---- ---- 231.00 +6.00 225.00 2095 ---- ---- ---- ---- 233.80 +6.10 227.70 2100 ---- ---- ---- ---- 236.60 +6.10 230.50 2105 ---- ---- ---- ---- 239.40 +6.10 233.30 2110 ---- ---- ---- ---- 242.30 +6.20 236.10 2115 ---- ---- ---- ---- 245.20 +6.20 239.00 2120 ---- ---- ---- ---- 248.20 +6.30 241.90 2125 ---- ---- ---- ---- 251.20 +6.40 244.80 2130 ---- ---- ---- ---- 254.20 +6.40 247.80 2135 ---- ---- ---- ---- 257.30 +6.40 250.90 2140 ---- ---- ---- ---- 260.40 +6.50 253.90 2145 ---- ---- ---- ---- 263.50 +6.50 257.00 2150 ---- ---- ---- ---- 266.70 +6.60 260.10 2155 ---- ---- ---- ---- 269.90 +6.60 263.30 2160 ---- ---- ---- ---- 273.10 +6.60 266.50 2165 ---- ---- ---- ---- 276.40 +6.70 269.70 2170 ---- ---- ---- ---- 279.70 +6.80 272.90 2175 ---- ---- ---- ---- 283.00 +6.80 276.20 2180 ---- ---- ---- ---- 286.30 +6.80 279.50 2185 ---- ---- ---- ---- 289.70 +6.90 282.80 2190 ---- ---- ---- ---- 293.00 +6.90 286.10 2195 ---- ---- ---- ---- 296.50 +7.00 289.50 2200 ---- ---- ---- ---- 299.90 +7.00 292.90 2205 ---- ---- ---- ---- 303.40 +7.10 296.30 2210 ---- ---- ---- ---- 306.80 +7.00 299.80 2215 ---- ---- ---- ---- 310.30 +7.10 303.20 2220 ---- ---- ---- ---- 313.90 +7.20 306.70 2225 ---- ---- ---- ---- 317.40 +7.20 310.20 2230 ---- ---- ---- ---- 321.00 +7.20 313.80 2235 ---- ---- ---- ---- 324.60 +7.30 317.30 2240 ---- ---- ---- ---- 328.20 +7.30 320.90 2245 ---- ---- ---- ---- 331.90 +7.40 324.50 2250 ---- ---- ---- ---- 335.50 +7.40 328.10 2255 ---- ---- ---- ---- 339.20 +7.50 331.70 2260 ---- ---- ---- ---- 342.90 +7.50 335.40 2265 ---- ---- ---- ---- 346.60 +7.50 339.10 2270 ---- ---- ---- ---- 350.30 +7.50 342.80 2275 ---- ---- ---- ---- 354.10 +7.60 346.50 2280 ---- ---- ---- ---- 357.80 +7.60 350.20 2285 ---- ---- ---- ---- 361.60 +7.60 354.00 2290 ---- ---- ---- ---- 365.40 +7.70 357.70 2295 ---- ---- ---- ---- 369.20 +7.70 361.50 2300 ---- ---- ---- ---- 373.00 +7.70 365.30 2305 ---- ---- ---- ---- 376.90 +7.80 369.10 2310 ---- ---- ---- ---- 380.70 +7.80 372.90 2315 ---- ---- ---- ---- 384.60 +7.90 376.70 2320 ---- ---- ---- ---- 388.50 +7.90 380.60 2325 ---- ---- ---- ---- 392.40 +8.00 384.40 2330 ---- ---- ---- ---- 396.30 +8.00 388.30 2335 ---- ---- ---- ---- 400.20 +8.00 392.20 2340 ---- ---- ---- ---- 404.10 +8.00 396.10 2345 ---- ---- ---- ---- 408.00 +8.00 400.00 2350 ---- ---- ---- ---- 412.00 +8.10 403.90 2355 ---- ---- ---- ---- 416.00 +8.20 407.80 2360 ---- ---- ---- ---- 419.90 +8.10 411.80 2365 ---- ---- ---- ---- 423.90 +8.20 415.70 2370 ---- ---- ---- ---- 427.90 +8.20 419.70 2375 ---- ---- ---- ---- 431.90 +8.30 423.60 2380 ---- ---- ---- ---- 435.90 +8.30 427.60 2385 ---- ---- ---- ---- 439.90 +8.30 431.60 2390 ---- ---- ---- ---- 443.90 +8.30 435.60 2395 ---- ---- ---- ---- 448.00 +8.40 439.60 2400 ---- ---- ---- ---- 452.00 +8.40 443.60 2410 ---- ---- ---- ---- 460.10 +8.50 451.60 2420 ---- ---- ---- ---- 468.30 +8.60 459.70 2425 ---- ---- ---- ---- 472.30 +8.50 463.80 2430 ---- ---- ---- ---- 476.40 +8.50 467.90 2440 ---- ---- ---- ---- 484.70 +8.70 476.00 2450 ---- ---- ---- ---- 492.90 +8.70 484.20 2460 ---- ---- ---- ---- 501.20 +8.80 492.40 2470 ---- ---- ---- ---- 509.50 +8.80 500.70 2475 ---- ---- ---- ---- 513.70 +8.90 504.80 2480 ---- ---- ---- ---- 517.80 +8.80 509.00 2490 ---- ---- ---- ---- 526.20 +8.90 517.30 2500 ---- ---- ---- ---- 534.60 +9.00 525.60 2525 ---- ---- ---- ---- 555.80 +9.20 546.60 2550 ---- ---- ---- ---- 577.10 +9.30 567.80 2575 ---- ---- ---- ---- 598.50 +9.30 589.20 2600 ---- ---- ---- ---- 620.20 +9.50 610.70 2625 ---- ---- ---- ---- 641.90 +9.50 632.40 2650 ---- ---- ---- ---- 663.90 +9.70 654.20 2675 ---- ---- ---- ---- 685.90 +9.80 676.10 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 48.40 +1.30 47.10 1375 ---- ---- ---- ---- 51.50 +1.40 50.10 1400 ---- ---- ---- ---- 54.60 +1.50 53.10 1425 ---- ---- ---- ---- 57.90 +1.50 56.40 1450 ---- ---- ---- ---- 61.30 +1.60 59.70 1475 ---- ---- ---- ---- 64.90 +1.70 63.20 1500 ---- ---- ---- ---- 68.60 +1.80 66.80 1525 ---- ---- ---- ---- 72.50 +2.00 70.50 1530 ---- ---- ---- ---- 73.30 +2.00 71.30 1540 ---- ---- ---- ---- 74.90 +2.10 72.80 1550 ---- ---- ---- ---- 76.50 +2.10 74.40 1560 ---- ---- ---- ---- 78.10 +2.10 76.00 1570 ---- ---- ---- ---- 79.80 +2.10 77.70 1575 ---- ---- ---- ---- 80.70 +2.20 78.50 1580 ---- ---- ---- ---- 81.50 +2.20 79.30 1590 ---- ---- ---- ---- 83.20 +2.20 81.00 1600 ---- ---- ---- ---- 85.00 +2.30 82.70 1610 ---- ---- ---- ---- 86.80 +2.40 84.40 1620 ---- ---- ---- ---- 88.60 +2.40 86.20 1625 ---- ---- ---- ---- 89.50 +2.40 87.10 1630 ---- ---- ---- ---- 90.40 +2.40 88.00 1635 ---- ---- ---- ---- 91.40 +2.50 88.90 1640 ---- ---- ---- ---- 92.30 +2.50 89.80 1645 ---- ---- ---- ---- 93.20 +2.50 90.70 1650 ---- ---- ---- ---- 94.20 +2.60 91.60 1655 ---- ---- ---- ---- 95.10 +2.50 92.60 1660 ---- ---- ---- ---- 96.10 +2.60 93.50 1665 ---- ---- ---- ---- 97.10 +2.70 94.40 1670 ---- ---- ---- ---- 98.10 +2.70 95.40 1675 ---- ---- ---- ---- 99.10 +2.70 96.40 1680 ---- ---- ---- ---- 100.00 +2.70 97.30 1685 ---- ---- ---- ---- 101.00 +2.70 98.30 1690 ---- ---- ---- ---- 102.10 +2.80 99.30 1695 ---- ---- ---- ---- 103.10 +2.80 100.30 1700 ---- ---- ---- ---- 104.10 +2.80 101.30 1705 ---- ---- ---- ---- 105.10 +2.80 102.30 1710 ---- ---- ---- ---- 106.20 +2.90 103.30 1715 ---- ---- ---- ---- 107.20 +2.90 104.30 1720 ---- ---- ---- ---- 108.30 +3.00 105.30 1725 ---- ---- ---- ---- 109.30 +2.90 106.40 1730 ---- ---- ---- ---- 110.40 +3.00 107.40 1735 ---- ---- ---- ---- 111.50 +3.00 108.50 1740 ---- ---- ---- ---- 112.60 +3.10 109.50 1745 ---- ---- ---- ---- 113.70 +3.10 110.60 1750 ---- ---- ---- ---- 114.80 +3.10 111.70 1755 ---- ---- ---- ---- 115.90 +3.20 112.70 1760 ---- ---- ---- ---- 117.00 +3.20 113.80 1765 ---- ---- ---- ---- 118.20 +3.30 114.90 1770 ---- ---- ---- ---- 119.30 +3.20 116.10 1775 ---- ---- ---- ---- 120.50 +3.30 117.20 1780 ---- ---- ---- ---- 121.60 +3.30 118.30 1785 ---- ---- ---- ---- 122.80 +3.40 119.40 1790 ---- ---- ---- ---- 124.00 +3.40 120.60 1795 ---- ---- ---- ---- 125.10 +3.40 121.70 1800 ---- ---- ---- ---- 126.30 +3.40 122.90 1805 ---- ---- ---- ---- 127.60 +3.50 124.10 1810 ---- ---- ---- ---- 128.80 +3.50 125.30 1815 ---- ---- ---- ---- 130.00 +3.50 126.50 1820 ---- ---- ---- ---- 131.30 +3.60 127.70 1825 ---- ---- ---- ---- 132.50 +3.60 128.90 1830 ---- ---- ---- ---- 133.80 +3.60 130.20 1835 ---- ---- ---- ---- 135.10 +3.70 131.40 1840 ---- ---- ---- ---- 136.40 +3.70 132.70 1845 ---- ---- ---- ---- 137.80 +3.80 134.00 1850 ---- ---- ---- ---- 139.10 +3.80 135.30 1855 ---- ---- ---- ---- 140.50 +3.80 136.70 1860 ---- ---- ---- ---- 141.90 +3.90 138.00 1865 ---- ---- ---- ---- 143.30 +3.90 139.40 1870 ---- ---- ---- ---- 144.70 +3.90 140.80 1875 ---- ---- ---- ---- 146.20 +4.00 142.20 1880 ---- ---- ---- ---- 147.70 +4.10 143.60 1885 ---- ---- ---- ---- 149.10 +4.00 145.10 1890 ---- ---- ---- ---- 150.70 +4.10 146.60 1895 ---- ---- ---- ---- 152.20 +4.10 148.10 1900 ---- ---- ---- ---- 153.80 +4.20 149.60 1905 ---- ---- ---- ---- 155.40 +4.20 151.20 1910 ---- ---- ---- ---- 157.00 +4.20 152.80 1915 ---- ---- ---- ---- 158.70 +4.30 154.40 1920 ---- ---- ---- ---- 160.30 +4.30 156.00 1925 ---- ---- ---- ---- 162.00 +4.30 157.70 1930 ---- ---- ---- ---- 163.80 +4.40 159.40 1935 ---- ---- ---- ---- 165.50 +4.40 161.10 1940 ---- ---- ---- ---- 167.30 +4.40 162.90 1945 ---- ---- ---- ---- 169.20 +4.50 164.70 1950 ---- ---- ---- ---- 171.00 +4.50 166.50 1955 ---- ---- ---- ---- 172.90 +4.60 168.30 1960 ---- ---- ---- ---- 174.90 +4.70 170.20 1965 ---- ---- ---- ---- 176.80 +4.70 172.10 1970 ---- ---- ---- ---- 178.80 +4.70 174.10 1975 ---- ---- ---- ---- 180.90 +4.80 176.10 1980 ---- ---- ---- ---- 183.00 +4.90 178.10 1985 ---- ---- ---- ---- 185.10 +4.90 180.20 1990 ---- ---- ---- ---- 187.20 +4.90 182.30 1995 ---- ---- ---- ---- 189.40 +5.00 184.40 2000 ---- ---- ---- ---- 191.60 +5.00 186.60 2005 ---- ---- ---- ---- 193.80 +5.00 188.80 2010 ---- ---- ---- ---- 196.10 +5.10 191.00 2015 ---- ---- ---- ---- 198.40 +5.10 193.30 2020 ---- ---- ---- ---- 200.70 +5.10 195.60 2025 ---- ---- ---- ---- 203.10 +5.20 197.90 2030 ---- ---- ---- ---- 205.40 +5.20 200.20 2035 ---- ---- ---- ---- 207.80 +5.20 202.60 2040 ---- ---- ---- ---- 210.30 +5.40 204.90 2045 ---- ---- ---- ---- 212.70 +5.40 207.30 2050 ---- ---- ---- ---- 215.10 +5.40 209.70 2055 ---- ---- ---- ---- 217.60 +5.40 212.20 2060 ---- ---- ---- ---- 220.10 +5.50 214.60 2065 ---- ---- ---- ---- 222.60 +5.50 217.10 2070 ---- ---- ---- ---- 225.10 +5.50 219.60 2075 ---- ---- ---- ---- 227.70 +5.60 222.10 2080 ---- ---- ---- ---- 230.20 +5.60 224.60 2085 ---- ---- ---- ---- 232.80 +5.70 227.10 2090 ---- ---- ---- ---- 235.40 +5.80 229.60 2095 ---- ---- ---- ---- 238.00 +5.80 232.20 2100 ---- ---- ---- ---- 240.60 +5.80 234.80 2105 ---- ---- ---- ---- 243.30 +5.90 237.40 2110 ---- ---- ---- ---- 246.00 +5.90 240.10 2115 ---- ---- ---- ---- 248.70 +5.90 242.80 2120 ---- ---- ---- ---- 251.50 +6.00 245.50 2125 ---- ---- ---- ---- 254.30 +6.00 248.30 2130 ---- ---- ---- ---- 257.20 +6.10 251.10 2135 ---- ---- ---- ---- 260.00 +6.10 253.90 2140 ---- ---- ---- ---- 263.00 +6.20 256.80 2145 ---- ---- ---- ---- 265.90 +6.20 259.70 2150 ---- ---- ---- ---- 269.00 +6.30 262.70 2155 ---- ---- ---- ---- 272.00 +6.30 265.70 2160 ---- ---- ---- ---- 275.10 +6.40 268.70 2165 ---- ---- ---- ---- 278.20 +6.40 271.80 2170 ---- ---- ---- ---- 281.30 +6.40 274.90 2175 ---- ---- ---- ---- 284.50 +6.50 278.00 2180 ---- ---- ---- ---- 287.70 +6.50 281.20 2185 ---- ---- ---- ---- 291.00 +6.60 284.40 2190 ---- ---- ---- ---- 294.20 +6.60 287.60 2195 ---- ---- ---- ---- 297.50 +6.60 290.90 2200 ---- ---- ---- ---- 300.80 +6.60 294.20 2205 ---- ---- ---- ---- 304.20 +6.70 297.50 2210 ---- ---- ---- ---- 307.50 +6.70 300.80 2215 ---- ---- ---- ---- 310.90 +6.70 304.20 2220 ---- ---- ---- ---- 314.40 +6.80 307.60 2225 ---- ---- ---- ---- 317.80 +6.80 311.00 2230 ---- ---- ---- ---- 321.30 +6.90 314.40 2235 ---- ---- ---- ---- 324.80 +6.90 317.90 2240 ---- ---- ---- ---- 328.30 +7.00 321.30 2245 ---- ---- ---- ---- 331.80 +7.00 324.80 2250 ---- ---- ---- ---- 335.40 +7.00 328.40 2255 ---- ---- ---- ---- 339.00 +7.10 331.90 2260 ---- ---- ---- ---- 342.60 +7.10 335.50 2265 ---- ---- ---- ---- 346.20 +7.10 339.10 2270 ---- ---- ---- ---- 349.90 +7.20 342.70 2275 ---- ---- ---- ---- 353.50 +7.20 346.30 2280 ---- ---- ---- ---- 357.20 +7.20 350.00 2285 ---- ---- ---- ---- 360.90 +7.30 353.60 2290 ---- ---- ---- ---- 364.60 +7.30 357.30 2295 ---- ---- ---- ---- 368.40 +7.40 361.00 2300 ---- ---- ---- ---- 372.10 +7.40 364.70 2305 ---- ---- ---- ---- 375.90 +7.40 368.50 2310 ---- ---- ---- ---- 379.70 +7.50 372.20 2315 ---- ---- ---- ---- 383.50 +7.50 376.00 2320 ---- ---- ---- ---- 387.30 +7.50 379.80 2325 ---- ---- ---- ---- 391.10 +7.50 383.60 2330 ---- ---- ---- ---- 395.00 +7.60 387.40 2335 ---- ---- ---- ---- 398.80 +7.60 391.20 2340 ---- ---- ---- ---- 402.70 +7.60 395.10 2345 ---- ---- ---- ---- 406.60 +7.70 398.90 2350 ---- ---- ---- ---- 410.50 +7.70 402.80 2355 ---- ---- ---- ---- 414.40 +7.70 406.70 2360 ---- ---- ---- ---- 418.30 +7.80 410.50 2365 ---- ---- ---- ---- 422.30 +7.90 414.40 2370 ---- ---- ---- ---- 426.20 +7.80 418.40 2375 ---- ---- ---- ---- 430.10 +7.80 422.30 2380 ---- ---- ---- ---- 434.10 +7.90 426.20 2385 ---- ---- ---- ---- 438.10 +8.00 430.10 2390 ---- ---- ---- ---- 442.00 +7.90 434.10 2400 ---- ---- ---- ---- 450.00 +8.00 442.00 2410 ---- ---- ---- ---- 458.00 +8.00 450.00 2420 ---- ---- ---- ---- 466.10 +8.10 458.00 2425 ---- ---- ---- ---- 470.10 +8.10 462.00 2430 ---- ---- ---- ---- 474.20 +8.20 466.00 2440 ---- ---- ---- ---- 482.30 +8.20 474.10 2450 ---- ---- ---- ---- 490.50 +8.30 482.20 2460 ---- ---- ---- ---- 498.70 +8.40 490.30 2470 ---- ---- ---- ---- 506.90 +8.40 498.50 2475 ---- ---- ---- ---- 511.00 +8.40 502.60 2480 ---- ---- ---- ---- 515.10 +8.40 506.70 2500 ---- ---- ---- ---- 531.70 +8.50 523.20 2525 ---- ---- ---- ---- 552.60 +8.70 543.90 2550 ---- ---- ---- ---- 573.70 +8.80 564.90 2575 ---- ---- ---- ---- 595.00 +9.00 586.00 2600 ---- ---- ---- ---- 616.40 +9.10 607.30 2625 ---- ---- ---- ---- 637.90 +9.10 628.80 2650 ---- ---- ---- ---- 659.60 +9.20 650.40 2675 ---- ---- ---- ---- 681.50 +9.40 672.10 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 56.90 +1.40 55.50 1375 ---- ---- ---- ---- 60.10 +1.40 58.70 1400 ---- ---- ---- ---- 63.50 +1.60 61.90 1425 ---- ---- ---- ---- 67.00 +1.70 65.30 1450 ---- ---- ---- ---- 70.60 +1.70 68.90 1475 ---- ---- ---- ---- 74.30 +1.80 72.50 1500 ---- ---- ---- ---- 78.20 +1.90 76.30 1525 ---- ---- ---- ---- 82.20 +2.00 80.20 1550 ---- ---- ---- ---- 86.40 +2.20 84.20 1560 ---- ---- ---- ---- 88.10 +2.20 85.90 1570 ---- ---- ---- ---- 89.80 +2.20 87.60 1575 ---- ---- ---- ---- 90.70 +2.30 88.40 1580 ---- ---- ---- ---- 91.60 +2.30 89.30 1590 ---- ---- ---- ---- 93.30 +2.30 91.00 1600 ---- ---- ---- ---- 95.10 +2.30 92.80 1610 ---- ---- ---- ---- 96.90 +2.40 94.50 1620 ---- ---- ---- ---- 98.80 +2.50 96.30 1625 ---- ---- ---- ---- 99.70 +2.50 97.20 1630 ---- ---- ---- ---- 100.70 +2.50 98.20 1640 ---- ---- ---- ---- 102.60 +2.60 100.00 1650 ---- ---- ---- ---- 104.50 +2.60 101.90 1655 ---- ---- ---- ---- 105.50 +2.70 102.80 1660 ---- ---- ---- ---- 106.40 +2.60 103.80 1665 ---- ---- ---- ---- 107.40 +2.70 104.70 1670 ---- ---- ---- ---- 108.40 +2.70 105.70 1675 ---- ---- ---- ---- 109.40 +2.70 106.70 1680 ---- ---- ---- ---- 110.40 +2.70 107.70 1685 ---- ---- ---- ---- 111.40 +2.80 108.60 1690 ---- ---- ---- ---- 112.40 +2.80 109.60 1695 ---- ---- ---- ---- 113.50 +2.90 110.60 1700 ---- ---- ---- ---- 114.50 +2.90 111.60 1705 ---- ---- ---- ---- 115.50 +2.80 112.70 1710 ---- ---- ---- ---- 116.60 +2.90 113.70 1715 ---- ---- ---- ---- 117.60 +2.90 114.70 1720 ---- ---- ---- ---- 118.70 +3.00 115.70 1725 ---- ---- ---- ---- 119.80 +3.00 116.80 1730 ---- ---- ---- ---- 120.80 +3.00 117.80 1735 ---- ---- ---- ---- 121.90 +3.00 118.90 1740 ---- ---- ---- ---- 123.00 +3.10 119.90 1745 ---- ---- ---- ---- 124.10 +3.10 121.00 1750 ---- ---- ---- ---- 125.20 +3.10 122.10 1755 ---- ---- ---- ---- 126.30 +3.10 123.20 1760 ---- ---- ---- ---- 127.50 +3.20 124.30 1765 ---- ---- ---- ---- 128.60 +3.20 125.40 1770 ---- ---- ---- ---- 129.70 +3.20 126.50 1775 ---- ---- ---- ---- 130.90 +3.30 127.60 1780 ---- ---- ---- ---- 132.00 +3.30 128.70 1785 ---- ---- ---- ---- 133.20 +3.40 129.80 1790 ---- ---- ---- ---- 134.30 +3.30 131.00 1795 ---- ---- ---- ---- 135.50 +3.40 132.10 1800 ---- ---- ---- ---- 136.70 +3.40 133.30 1805 ---- ---- ---- ---- 137.90 +3.50 134.40 1810 ---- ---- ---- ---- 139.10 +3.50 135.60 1815 ---- ---- ---- ---- 140.30 +3.50 136.80 1820 ---- ---- ---- ---- 141.60 +3.60 138.00 1825 ---- ---- ---- ---- 142.80 +3.60 139.20 1830 ---- ---- ---- ---- 144.10 +3.70 140.40 1835 ---- ---- ---- ---- 145.30 +3.60 141.70 1840 ---- ---- ---- ---- 146.60 +3.70 142.90 1845 ---- ---- ---- ---- 147.90 +3.70 144.20 1850 ---- ---- ---- ---- 149.20 +3.70 145.50 1855 ---- ---- ---- ---- 150.60 +3.80 146.80 1860 ---- ---- ---- ---- 151.90 +3.80 148.10 1865 ---- ---- ---- ---- 153.30 +3.90 149.40 1870 ---- ---- ---- ---- 154.70 +3.90 150.80 1875 ---- ---- ---- ---- 156.10 +3.90 152.20 1880 ---- ---- ---- ---- 157.50 +3.90 153.60 1885 ---- ---- ---- ---- 159.00 +4.00 155.00 1890 ---- ---- ---- ---- 160.50 +4.10 156.40 1895 ---- ---- ---- ---- 162.00 +4.10 157.90 1900 ---- ---- ---- ---- 163.50 +4.10 159.40 1905 ---- ---- ---- ---- 165.00 +4.10 160.90 1910 ---- ---- ---- ---- 166.60 +4.20 162.40 1915 ---- ---- ---- ---- 168.20 +4.20 164.00 1920 ---- ---- ---- ---- 169.80 +4.20 165.60 1925 ---- ---- ---- ---- 171.50 +4.30 167.20 1930 ---- ---- ---- ---- 173.10 +4.30 168.80 1935 ---- ---- ---- ---- 174.90 +4.40 170.50 1940 ---- ---- ---- ---- 176.60 +4.40 172.20 1945 ---- ---- ---- ---- 178.40 +4.50 173.90 1950 ---- ---- ---- ---- 180.20 +4.50 175.70 1955 ---- ---- ---- ---- 182.00 +4.50 177.50 1960 ---- ---- ---- ---- 183.90 +4.60 179.30 1965 ---- ---- ---- ---- 185.80 +4.60 181.20 1970 ---- ---- ---- ---- 187.70 +4.60 183.10 1975 ---- ---- ---- ---- 189.70 +4.70 185.00 1980 ---- ---- ---- ---- 191.70 +4.70 187.00 1985 ---- ---- ---- ---- 193.70 +4.70 189.00 1990 ---- ---- ---- ---- 195.80 +4.80 191.00 1995 ---- ---- ---- ---- 197.90 +4.80 193.10 2000 ---- ---- ---- ---- 200.00 +4.80 195.20 2005 ---- ---- ---- ---- 202.20 +4.90 197.30 2010 ---- ---- ---- ---- 204.40 +4.90 199.50 2015 ---- ---- ---- ---- 206.70 +5.00 201.70 2020 ---- ---- ---- ---- 209.00 +5.10 203.90 2025 ---- ---- ---- ---- 211.30 +5.10 206.20 2030 ---- ---- ---- ---- 213.60 +5.10 208.50 2035 ---- ---- ---- ---- 215.90 +5.10 210.80 2040 ---- ---- ---- ---- 218.30 +5.20 213.10 2045 ---- ---- ---- ---- 220.70 +5.20 215.50 2050 ---- ---- ---- ---- 223.10 +5.20 217.90 2055 ---- ---- ---- ---- 225.60 +5.30 220.30 2060 ---- ---- ---- ---- 228.00 +5.30 222.70 2065 ---- ---- ---- ---- 230.50 +5.40 225.10 2070 ---- ---- ---- ---- 233.00 +5.40 227.60 2075 ---- ---- ---- ---- 235.50 +5.50 230.00 2080 ---- ---- ---- ---- 238.00 +5.50 232.50 2085 ---- ---- ---- ---- 240.50 +5.50 235.00 2090 ---- ---- ---- ---- 243.10 +5.60 237.50 2095 ---- ---- ---- ---- 245.60 +5.60 240.00 2100 ---- ---- ---- ---- 248.20 +5.70 242.50 2105 ---- ---- ---- ---- 250.80 +5.70 245.10 2110 ---- ---- ---- ---- 253.40 +5.70 247.70 2115 ---- ---- ---- ---- 256.10 +5.80 250.30 2120 ---- ---- ---- ---- 258.80 +5.80 253.00 2125 ---- ---- ---- ---- 261.50 +5.90 255.60 2130 ---- ---- ---- ---- 264.30 +5.90 258.40 2135 ---- ---- ---- ---- 267.10 +6.00 261.10 2140 ---- ---- ---- ---- 269.90 +6.00 263.90 2145 ---- ---- ---- ---- 272.80 +6.00 266.80 2150 ---- ---- ---- ---- 275.70 +6.00 269.70 2155 ---- ---- ---- ---- 278.70 +6.10 272.60 2160 ---- ---- ---- ---- 281.70 +6.10 275.60 2165 ---- ---- ---- ---- 284.70 +6.10 278.60 2170 ---- ---- ---- ---- 287.80 +6.20 281.60 2175 ---- ---- ---- ---- 290.90 +6.20 284.70 2180 ---- ---- ---- ---- 294.10 +6.30 287.80 2185 ---- ---- ---- ---- 297.20 +6.30 290.90 2190 ---- ---- ---- ---- 300.40 +6.30 294.10 2195 ---- ---- ---- ---- 303.70 +6.40 297.30 2200 ---- ---- ---- ---- 306.90 +6.40 300.50 2205 ---- ---- ---- ---- 310.20 +6.50 303.70 2210 ---- ---- ---- ---- 313.50 +6.50 307.00 2215 ---- ---- ---- ---- 316.90 +6.60 310.30 2220 ---- ---- ---- ---- 320.30 +6.60 313.70 2225 ---- ---- ---- ---- 323.70 +6.70 317.00 2230 ---- ---- ---- ---- 327.10 +6.70 320.40 2235 ---- ---- ---- ---- 330.50 +6.70 323.80 2240 ---- ---- ---- ---- 334.00 +6.70 327.30 2245 ---- ---- ---- ---- 337.50 +6.80 330.70 2250 ---- ---- ---- ---- 341.00 +6.80 334.20 2255 ---- ---- ---- ---- 344.50 +6.80 337.70 2260 ---- ---- ---- ---- 348.10 +6.90 341.20 2265 ---- ---- ---- ---- 351.70 +6.90 344.80 2270 ---- ---- ---- ---- 355.30 +6.90 348.40 2275 ---- ---- ---- ---- 358.90 +7.00 351.90 2280 ---- ---- ---- ---- 362.60 +7.00 355.60 2285 ---- ---- ---- ---- 366.20 +7.00 359.20 2290 ---- ---- ---- ---- 369.90 +7.10 362.80 2295 ---- ---- ---- ---- 373.60 +7.10 366.50 2300 ---- ---- ---- ---- 377.30 +7.10 370.20 2305 ---- ---- ---- ---- 381.10 +7.20 373.90 2310 ---- ---- ---- ---- 384.80 +7.20 377.60 2315 ---- ---- ---- ---- 388.60 +7.20 381.40 2320 ---- ---- ---- ---- 392.40 +7.30 385.10 2325 ---- ---- ---- ---- 396.20 +7.30 388.90 2330 ---- ---- ---- ---- 400.00 +7.30 392.70 2335 ---- ---- ---- ---- 403.80 +7.30 396.50 2340 ---- ---- ---- ---- 407.70 +7.40 400.30 2345 ---- ---- ---- ---- 411.50 +7.40 404.10 2350 ---- ---- ---- ---- 415.40 +7.40 408.00 2355 ---- ---- ---- ---- 419.30 +7.50 411.80 2360 ---- ---- ---- ---- 423.20 +7.50 415.70 2365 ---- ---- ---- ---- 427.10 +7.60 419.50 2370 ---- ---- ---- ---- 431.00 +7.60 423.40 2375 ---- ---- ---- ---- 434.90 +7.60 427.30 2380 ---- ---- ---- ---- 438.90 +7.70 431.20 2385 ---- ---- ---- ---- 442.80 +7.60 435.20 2390 ---- ---- ---- ---- 446.80 +7.70 439.10 2395 ---- ---- ---- ---- 450.70 +7.70 443.00 2400 ---- ---- ---- ---- 454.70 +7.70 447.00 2410 ---- ---- ---- ---- 462.70 +7.80 454.90 2420 ---- ---- ---- ---- 470.70 +7.90 462.80 2425 ---- ---- ---- ---- 474.70 +7.90 466.80 2430 ---- ---- ---- ---- 478.70 +7.90 470.80 2440 ---- ---- ---- ---- 486.80 +8.00 478.80 2450 ---- ---- ---- ---- 494.90 +8.00 486.90 2460 ---- ---- ---- ---- 503.00 +8.00 495.00 2470 ---- ---- ---- ---- 511.20 +8.10 503.10 2475 ---- ---- ---- ---- 515.30 +8.10 507.20 2480 ---- ---- ---- ---- 519.40 +8.10 511.30 2490 ---- ---- ---- ---- 527.60 +8.20 519.40 2500 ---- ---- ---- ---- 535.90 +8.20 527.70 2525 ---- ---- ---- ---- 556.70 +8.40 548.30 2550 ---- ---- ---- ---- 577.60 +8.40 569.20 2575 ---- ---- ---- ---- 598.80 +8.60 590.20 2600 ---- ---- ---- ---- 620.10 +8.80 611.30 2625 ---- ---- ---- ---- 641.50 +8.80 632.70 2650 ---- ---- ---- ---- 663.10 +9.00 654.10 2675 ---- ---- ---- ---- 684.80 +9.00 675.80 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 68.50 +1.50 67.00 1400 ---- ---- ---- ---- 72.00 +1.60 70.40 1425 ---- ---- ---- ---- 75.70 +1.70 74.00 1450 ---- ---- ---- ---- 79.40 +1.80 77.60 1475 ---- ---- ---- ---- 83.30 +1.90 81.40 1500 ---- ---- ---- ---- 87.30 +2.00 85.30 1525 ---- ---- ---- ---- 91.40 +2.10 89.30 1550 ---- ---- ---- ---- 95.60 +2.20 93.40 1570 ---- ---- ---- ---- 99.10 +2.30 96.80 1575 ---- ---- ---- ---- 100.00 +2.30 97.70 1580 ---- ---- ---- ---- 100.80 +2.20 98.60 1590 ---- ---- ---- ---- 102.60 +2.30 100.30 1600 ---- ---- ---- ---- 104.40 +2.30 102.10 1610 ---- ---- ---- ---- 106.30 +2.40 103.90 1620 ---- ---- ---- ---- 108.10 +2.40 105.70 1625 ---- ---- ---- ---- 109.10 +2.50 106.60 1630 ---- ---- ---- ---- 110.00 +2.50 107.50 1640 ---- ---- ---- ---- 111.90 +2.50 109.40 1650 ---- ---- ---- ---- 113.90 +2.60 111.30 1660 ---- ---- ---- ---- 115.80 +2.60 113.20 1670 ---- ---- ---- ---- 117.80 +2.70 115.10 1675 ---- ---- ---- ---- 118.80 +2.70 116.10 1680 ---- ---- ---- ---- 119.80 +2.80 117.00 1685 ---- ---- ---- ---- 120.80 +2.80 118.00 1690 ---- ---- ---- ---- 121.80 +2.80 119.00 1695 ---- ---- ---- ---- 122.80 +2.80 120.00 1700 ---- ---- ---- ---- 123.90 +2.90 121.00 1705 ---- ---- ---- ---- 124.90 +2.90 122.00 1710 ---- ---- ---- ---- 125.90 +2.90 123.00 1715 ---- ---- ---- ---- 127.00 +2.90 124.10 1720 ---- ---- ---- ---- 128.00 +2.90 125.10 1725 ---- ---- ---- ---- 129.10 +3.00 126.10 1730 ---- ---- ---- ---- 130.20 +3.00 127.20 1735 ---- ---- ---- ---- 131.20 +3.00 128.20 1740 ---- ---- ---- ---- 132.30 +3.00 129.30 1745 ---- ---- ---- ---- 133.40 +3.10 130.30 1750 ---- ---- ---- ---- 134.50 +3.10 131.40 1755 ---- ---- ---- ---- 135.60 +3.20 132.40 1760 ---- ---- ---- ---- 136.70 +3.20 133.50 1765 ---- ---- ---- ---- 137.80 +3.20 134.60 1770 ---- ---- ---- ---- 138.90 +3.20 135.70 1775 ---- ---- ---- ---- 140.00 +3.20 136.80 1780 ---- ---- ---- ---- 141.20 +3.30 137.90 1785 ---- ---- ---- ---- 142.30 +3.30 139.00 1790 ---- ---- ---- ---- 143.50 +3.40 140.10 1795 ---- ---- ---- ---- 144.60 +3.30 141.30 1800 ---- ---- ---- ---- 145.80 +3.40 142.40 1805 ---- ---- ---- ---- 146.90 +3.40 143.50 1810 ---- ---- ---- ---- 148.10 +3.40 144.70 1815 ---- ---- ---- ---- 149.30 +3.50 145.80 1820 ---- ---- ---- ---- 150.50 +3.50 147.00 1825 ---- ---- ---- ---- 151.70 +3.50 148.20 1830 ---- ---- ---- ---- 152.90 +3.50 149.40 1835 ---- ---- ---- ---- 154.10 +3.50 150.60 1840 ---- ---- ---- ---- 155.40 +3.60 151.80 1845 ---- ---- ---- ---- 156.60 +3.60 153.00 1850 ---- ---- ---- ---- 157.90 +3.70 154.20 1855 ---- ---- ---- ---- 159.20 +3.70 155.50 1860 ---- ---- ---- ---- 160.50 +3.80 156.70 1865 ---- ---- ---- ---- 161.80 +3.80 158.00 1870 ---- ---- ---- ---- 163.10 +3.80 159.30 1875 ---- ---- ---- ---- 164.40 +3.80 160.60 1880 ---- ---- ---- ---- 165.80 +3.90 161.90 1885 ---- ---- ---- ---- 167.20 +3.90 163.30 1890 ---- ---- ---- ---- 168.60 +4.00 164.60 1895 ---- ---- ---- ---- 170.00 +4.00 166.00 1900 ---- ---- ---- ---- 171.40 +4.00 167.40 1905 ---- ---- ---- ---- 172.80 +4.00 168.80 1910 ---- ---- ---- ---- 174.30 +4.00 170.30 1915 ---- ---- ---- ---- 175.80 +4.10 171.70 1920 ---- ---- ---- ---- 177.30 +4.10 173.20 1925 ---- ---- ---- ---- 178.90 +4.20 174.70 1930 ---- ---- ---- ---- 180.50 +4.20 176.30 1935 ---- ---- ---- ---- 182.10 +4.30 177.80 1940 ---- ---- ---- ---- 183.70 +4.30 179.40 1945 ---- ---- ---- ---- 185.30 +4.30 181.00 1950 ---- ---- ---- ---- 187.00 +4.30 182.70 1955 ---- ---- ---- ---- 188.70 +4.30 184.40 1960 ---- ---- ---- ---- 190.50 +4.40 186.10 1965 ---- ---- ---- ---- 192.20 +4.40 187.80 1970 ---- ---- ---- ---- 194.00 +4.40 189.60 1975 ---- ---- ---- ---- 195.90 +4.50 191.40 1980 ---- ---- ---- ---- 197.80 +4.60 193.20 1985 ---- ---- ---- ---- 199.70 +4.60 195.10 1990 ---- ---- ---- ---- 201.60 +4.60 197.00 1995 ---- ---- ---- ---- 203.60 +4.70 198.90 2000 ---- ---- ---- ---- 205.60 +4.70 200.90 2005 ---- ---- ---- ---- 207.60 +4.70 202.90 2010 ---- ---- ---- ---- 209.70 +4.80 204.90 2015 ---- ---- ---- ---- 211.80 +4.80 207.00 2020 ---- ---- ---- ---- 214.00 +4.90 209.10 2025 ---- ---- ---- ---- 216.20 +4.90 211.30 2030 ---- ---- ---- ---- 218.40 +4.90 213.50 2035 ---- ---- ---- ---- 220.60 +4.90 215.70 2040 ---- ---- ---- ---- 222.90 +5.00 217.90 2045 ---- ---- ---- ---- 225.20 +5.00 220.20 2050 ---- ---- ---- ---- 227.60 +5.10 222.50 2055 ---- ---- ---- ---- 229.90 +5.10 224.80 2060 ---- ---- ---- ---- 232.30 +5.10 227.20 2065 ---- ---- ---- ---- 234.70 +5.20 229.50 2070 ---- ---- ---- ---- 237.10 +5.20 231.90 2075 ---- ---- ---- ---- 239.60 +5.30 234.30 2080 ---- ---- ---- ---- 242.00 +5.30 236.70 2085 ---- ---- ---- ---- 244.50 +5.30 239.20 2090 ---- ---- ---- ---- 247.00 +5.40 241.60 2095 ---- ---- ---- ---- 249.50 +5.40 244.10 2100 ---- ---- ---- ---- 252.00 +5.40 246.60 2105 ---- ---- ---- ---- 254.60 +5.50 249.10 2110 ---- ---- ---- ---- 257.10 +5.50 251.60 2115 ---- ---- ---- ---- 259.70 +5.60 254.10 2120 ---- ---- ---- ---- 262.20 +5.60 256.60 2125 ---- ---- ---- ---- 264.80 +5.60 259.20 2130 ---- ---- ---- ---- 267.50 +5.70 261.80 2135 ---- ---- ---- ---- 270.10 +5.70 264.40 2140 ---- ---- ---- ---- 272.80 +5.70 267.10 2145 ---- ---- ---- ---- 275.50 +5.80 269.70 2150 ---- ---- ---- ---- 278.30 +5.80 272.50 2155 ---- ---- ---- ---- 281.10 +5.90 275.20 2160 ---- ---- ---- ---- 283.90 +5.90 278.00 2165 ---- ---- ---- ---- 286.80 +5.90 280.90 2170 ---- ---- ---- ---- 289.70 +5.90 283.80 2175 ---- ---- ---- ---- 292.70 +6.00 286.70 2180 ---- ---- ---- ---- 295.70 +6.00 289.70 2185 ---- ---- ---- ---- 298.80 +6.10 292.70 2190 ---- ---- ---- ---- 301.80 +6.10 295.70 2195 ---- ---- ---- ---- 305.00 +6.20 298.80 2200 ---- ---- ---- ---- 308.10 +6.20 301.90 2205 ---- ---- ---- ---- 311.30 +6.30 305.00 2210 ---- ---- ---- ---- 314.50 +6.30 308.20 2215 ---- ---- ---- ---- 317.70 +6.30 311.40 2220 ---- ---- ---- ---- 321.00 +6.30 314.70 2225 ---- ---- ---- ---- 324.30 +6.40 317.90 2230 ---- ---- ---- ---- 327.60 +6.40 321.20 2235 ---- ---- ---- ---- 331.00 +6.50 324.50 2240 ---- ---- ---- ---- 334.40 +6.50 327.90 2245 ---- ---- ---- ---- 337.80 +6.60 331.20 2250 ---- ---- ---- ---- 341.20 +6.60 334.60 2255 ---- ---- ---- ---- 344.60 +6.50 338.10 2260 ---- ---- ---- ---- 348.10 +6.60 341.50 2265 ---- ---- ---- ---- 351.60 +6.60 345.00 2270 ---- ---- ---- ---- 355.10 +6.60 348.50 2275 ---- ---- ---- ---- 358.70 +6.70 352.00 2280 ---- ---- ---- ---- 362.30 +6.80 355.50 2285 ---- ---- ---- ---- 365.90 +6.80 359.10 2290 ---- ---- ---- ---- 369.50 +6.80 362.70 2295 ---- ---- ---- ---- 373.10 +6.80 366.30 2300 ---- ---- ---- ---- 376.70 +6.80 369.90 2305 ---- ---- ---- ---- 380.40 +6.90 373.50 2310 ---- ---- ---- ---- 384.10 +6.90 377.20 2315 ---- ---- ---- ---- 387.80 +6.90 380.90 2320 ---- ---- ---- ---- 391.50 +6.90 384.60 2325 ---- ---- ---- ---- 395.30 +7.00 388.30 2330 ---- ---- ---- ---- 399.10 +7.10 392.00 2335 ---- ---- ---- ---- 402.80 +7.10 395.70 2340 ---- ---- ---- ---- 406.60 +7.10 399.50 2345 ---- ---- ---- ---- 410.40 +7.10 403.30 2350 ---- ---- ---- ---- 414.30 +7.20 407.10 2355 ---- ---- ---- ---- 418.10 +7.20 410.90 2360 ---- ---- ---- ---- 421.90 +7.20 414.70 2365 ---- ---- ---- ---- 425.80 +7.30 418.50 2370 ---- ---- ---- ---- 429.70 +7.30 422.40 2375 ---- ---- ---- ---- 433.60 +7.30 426.30 2380 ---- ---- ---- ---- 437.50 +7.40 430.10 2385 ---- ---- ---- ---- 441.40 +7.40 434.00 2390 ---- ---- ---- ---- 445.30 +7.40 437.90 2395 ---- ---- ---- ---- 449.20 +7.40 441.80 2400 ---- ---- ---- ---- 453.20 +7.50 445.70 2405 ---- ---- ---- ---- 457.10 +7.50 449.60 2410 ---- ---- ---- ---- 461.10 +7.50 453.60 2415 ---- ---- ---- ---- 465.00 +7.50 457.50 2420 ---- ---- ---- ---- 469.00 +7.50 461.50 2425 ---- ---- ---- ---- 473.00 +7.60 465.40 2430 ---- ---- ---- ---- 477.00 +7.60 469.40 2440 ---- ---- ---- ---- 485.00 +7.60 477.40 2450 ---- ---- ---- ---- 493.10 +7.80 485.30 2460 ---- ---- ---- ---- 501.10 +7.70 493.40 2470 ---- ---- ---- ---- 509.20 +7.80 501.40 2475 ---- ---- ---- ---- 513.30 +7.80 505.50 2480 ---- ---- ---- ---- 517.40 +7.90 509.50 2490 ---- ---- ---- ---- 525.60 +8.00 517.60 2500 ---- ---- ---- ---- 533.80 +8.00 525.80 2510 ---- ---- ---- ---- 542.00 +8.00 534.00 2525 ---- ---- ---- ---- 554.40 +8.10 546.30 2550 ---- ---- ---- ---- 575.20 +8.20 567.00 2575 ---- ---- ---- ---- 596.20 +8.30 587.90 2600 ---- ---- ---- ---- 617.30 +8.40 608.90 2625 ---- ---- ---- ---- 638.60 +8.50 630.10 2650 ---- ---- ---- ---- 660.00 +8.60 651.40 2675 ---- ---- ---- ---- 681.60 +8.70 672.90 2700 ---- ---- ---- ---- 703.30 +8.80 694.50 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 80.80 +1.60 79.20 1425 ---- ---- ---- ---- 84.60 +1.70 82.90 1450 ---- ---- ---- ---- 88.50 +1.80 86.70 1475 ---- ---- ---- ---- 92.50 +1.90 90.60 1500 ---- ---- ---- ---- 96.60 +2.00 94.60 1525 ---- ---- ---- ---- 100.80 +2.10 98.70 1550 ---- ---- ---- ---- 105.20 +2.20 103.00 1575 ---- ---- ---- ---- 109.60 +2.30 107.30 1580 ---- ---- ---- ---- 110.50 +2.30 108.20 1590 ---- ---- ---- ---- 112.40 +2.40 110.00 1600 ---- ---- ---- ---- 114.20 +2.40 111.80 1610 ---- ---- ---- ---- 116.10 +2.50 113.60 1620 ---- ---- ---- ---- 118.00 +2.50 115.50 1625 ---- ---- ---- ---- 118.90 +2.50 116.40 1630 ---- ---- ---- ---- 119.90 +2.60 117.30 1640 ---- ---- ---- ---- 121.80 +2.60 119.20 1650 ---- ---- ---- ---- 123.80 +2.70 121.10 1660 ---- ---- ---- ---- 125.70 +2.70 123.00 1670 ---- ---- ---- ---- 127.70 +2.70 125.00 1675 ---- ---- ---- ---- 128.70 +2.70 126.00 1680 ---- ---- ---- ---- 129.70 +2.70 127.00 1685 ---- ---- ---- ---- 130.80 +2.80 128.00 1690 ---- ---- ---- ---- 131.80 +2.80 129.00 1695 ---- ---- ---- ---- 132.80 +2.80 130.00 1700 ---- ---- ---- ---- 133.80 +2.80 131.00 1705 ---- ---- ---- ---- 134.90 +2.90 132.00 1710 ---- ---- ---- ---- 135.90 +2.90 133.00 1715 ---- ---- ---- ---- 137.00 +3.00 134.00 1720 ---- ---- ---- ---- 138.00 +2.90 135.10 1725 ---- ---- ---- ---- 139.10 +3.00 136.10 1730 ---- ---- ---- ---- 140.20 +3.10 137.10 1735 ---- ---- ---- ---- 141.20 +3.00 138.20 1740 ---- ---- ---- ---- 142.30 +3.10 139.20 1745 ---- ---- ---- ---- 143.40 +3.10 140.30 1750 ---- ---- ---- ---- 144.50 +3.10 141.40 1755 ---- ---- ---- ---- 145.60 +3.20 142.40 1760 ---- ---- ---- ---- 146.70 +3.20 143.50 1765 ---- ---- ---- ---- 147.80 +3.20 144.60 1770 ---- ---- ---- ---- 148.90 +3.20 145.70 1775 ---- ---- ---- ---- 150.00 +3.20 146.80 1780 ---- ---- ---- ---- 151.20 +3.30 147.90 1785 ---- ---- ---- ---- 152.30 +3.30 149.00 1790 ---- ---- ---- ---- 153.40 +3.30 150.10 1795 ---- ---- ---- ---- 154.60 +3.40 151.20 1800 ---- ---- ---- ---- 155.70 +3.30 152.40 1805 ---- ---- ---- ---- 156.90 +3.40 153.50 1810 ---- ---- ---- ---- 158.10 +3.50 154.60 1815 ---- ---- ---- ---- 159.20 +3.40 155.80 1820 ---- ---- ---- ---- 160.40 +3.50 156.90 1825 ---- ---- ---- ---- 161.60 +3.50 158.10 1830 ---- ---- ---- ---- 162.80 +3.50 159.30 1835 ---- ---- ---- ---- 164.00 +3.60 160.40 1840 ---- ---- ---- ---- 165.20 +3.60 161.60 1845 ---- ---- ---- ---- 166.50 +3.70 162.80 1850 ---- ---- ---- ---- 167.70 +3.70 164.00 1855 ---- ---- ---- ---- 169.00 +3.70 165.30 1860 ---- ---- ---- ---- 170.20 +3.70 166.50 1865 ---- ---- ---- ---- 171.50 +3.70 167.80 1870 ---- ---- ---- ---- 172.80 +3.80 169.00 1875 ---- ---- ---- ---- 174.10 +3.80 170.30 1880 ---- ---- ---- ---- 175.40 +3.80 171.60 1885 ---- ---- ---- ---- 176.80 +3.90 172.90 1890 ---- ---- ---- ---- 178.10 +3.90 174.20 1895 ---- ---- ---- ---- 179.50 +3.90 175.60 1900 ---- ---- ---- ---- 180.90 +4.00 176.90 1905 ---- ---- ---- ---- 182.30 +4.00 178.30 1910 ---- ---- ---- ---- 183.70 +4.00 179.70 1915 ---- ---- ---- ---- 185.20 +4.10 181.10 1920 ---- ---- ---- ---- 186.70 +4.10 182.60 1925 ---- ---- ---- ---- 188.20 +4.20 184.00 1930 ---- ---- ---- ---- 189.70 +4.20 185.50 1935 ---- ---- ---- ---- 191.20 +4.20 187.00 1940 ---- ---- ---- ---- 192.80 +4.20 188.60 1945 ---- ---- ---- ---- 194.40 +4.20 190.20 1950 ---- ---- ---- ---- 196.00 +4.30 191.70 1955 ---- ---- ---- ---- 197.70 +4.30 193.40 1960 ---- ---- ---- ---- 199.40 +4.40 195.00 1965 ---- ---- ---- ---- 201.10 +4.40 196.70 1970 ---- ---- ---- ---- 202.80 +4.40 198.40 1975 ---- ---- ---- ---- 204.60 +4.50 200.10 1980 ---- ---- ---- ---- 206.40 +4.50 201.90 1985 ---- ---- ---- ---- 208.20 +4.50 203.70 1990 ---- ---- ---- ---- 210.10 +4.60 205.50 1995 ---- ---- ---- ---- 212.00 +4.60 207.40 2000 ---- ---- ---- ---- 214.00 +4.70 209.30 2005 ---- ---- ---- ---- 215.90 +4.60 211.30 2010 ---- ---- ---- ---- 218.00 +4.70 213.30 2015 ---- ---- ---- ---- 220.00 +4.70 215.30 2020 ---- ---- ---- ---- 222.10 +4.80 217.30 2025 ---- ---- ---- ---- 224.20 +4.80 219.40 2030 ---- ---- ---- ---- 226.40 +4.90 221.50 2035 ---- ---- ---- ---- 228.60 +4.90 223.70 2040 ---- ---- ---- ---- 230.80 +4.90 225.90 2045 ---- ---- ---- ---- 233.10 +5.00 228.10 2050 ---- ---- ---- ---- 235.40 +5.00 230.40 2055 ---- ---- ---- ---- 237.70 +5.10 232.60 2060 ---- ---- ---- ---- 240.00 +5.10 234.90 2065 ---- ---- ---- ---- 242.40 +5.10 237.30 2070 ---- ---- ---- ---- 244.80 +5.20 239.60 2075 ---- ---- ---- ---- 247.20 +5.20 242.00 2080 ---- ---- ---- ---- 249.60 +5.20 244.40 2085 ---- ---- ---- ---- 252.00 +5.20 246.80 2090 ---- ---- ---- ---- 254.50 +5.30 249.20 2095 ---- ---- ---- ---- 257.00 +5.30 251.70 2100 ---- ---- ---- ---- 259.50 +5.40 254.10 2105 ---- ---- ---- ---- 262.00 +5.40 256.60 2110 ---- ---- ---- ---- 264.50 +5.40 259.10 2115 ---- ---- ---- ---- 267.00 +5.40 261.60 2120 ---- ---- ---- ---- 269.60 +5.50 264.10 2125 ---- ---- ---- ---- 272.10 +5.50 266.60 2130 ---- ---- ---- ---- 274.70 +5.50 269.20 2135 ---- ---- ---- ---- 277.30 +5.60 271.70 2140 ---- ---- ---- ---- 280.00 +5.70 274.30 2145 ---- ---- ---- ---- 282.60 +5.70 276.90 2150 ---- ---- ---- ---- 285.30 +5.70 279.60 2155 ---- ---- ---- ---- 288.00 +5.70 282.30 2160 ---- ---- ---- ---- 290.80 +5.80 285.00 2165 ---- ---- ---- ---- 293.60 +5.80 287.80 2170 ---- ---- ---- ---- 296.40 +5.80 290.60 2175 ---- ---- ---- ---- 299.30 +5.90 293.40 2180 ---- ---- ---- ---- 302.20 +5.90 296.30 2185 ---- ---- ---- ---- 305.20 +5.90 299.30 2190 ---- ---- ---- ---- 308.20 +6.00 302.20 2195 ---- ---- ---- ---- 311.30 +6.10 305.20 2200 ---- ---- ---- ---- 314.40 +6.10 308.30 2205 ---- ---- ---- ---- 317.50 +6.10 311.40 2210 ---- ---- ---- ---- 320.60 +6.10 314.50 2215 ---- ---- ---- ---- 323.80 +6.10 317.70 2220 ---- ---- ---- ---- 327.00 +6.20 320.80 2225 ---- ---- ---- ---- 330.30 +6.20 324.10 2230 ---- ---- ---- ---- 333.60 +6.30 327.30 2235 ---- ---- ---- ---- 336.90 +6.30 330.60 2240 ---- ---- ---- ---- 340.20 +6.30 333.90 2245 ---- ---- ---- ---- 343.60 +6.40 337.20 2250 ---- ---- ---- ---- 346.90 +6.30 340.60 2255 ---- ---- ---- ---- 350.40 +6.50 343.90 2260 ---- ---- ---- ---- 353.80 +6.50 347.30 2265 ---- ---- ---- ---- 357.30 +6.50 350.80 2270 ---- ---- ---- ---- 360.70 +6.50 354.20 2275 ---- ---- ---- ---- 364.20 +6.50 357.70 2280 ---- ---- ---- ---- 367.80 +6.60 361.20 2285 ---- ---- ---- ---- 371.30 +6.60 364.70 2290 ---- ---- ---- ---- 374.90 +6.60 368.30 2295 ---- ---- ---- ---- 378.50 +6.70 371.80 2300 ---- ---- ---- ---- 382.10 +6.70 375.40 2305 ---- ---- ---- ---- 385.80 +6.80 379.00 2310 ---- ---- ---- ---- 389.40 +6.70 382.70 2315 ---- ---- ---- ---- 393.10 +6.80 386.30 2320 ---- ---- ---- ---- 396.80 +6.80 390.00 2325 ---- ---- ---- ---- 400.50 +6.80 393.70 2330 ---- ---- ---- ---- 404.30 +6.90 397.40 2335 ---- ---- ---- ---- 408.00 +6.90 401.10 2340 ---- ---- ---- ---- 411.80 +6.90 404.90 2345 ---- ---- ---- ---- 415.60 +7.00 408.60 2350 ---- ---- ---- ---- 419.40 +7.00 412.40 2355 ---- ---- ---- ---- 423.20 +7.00 416.20 2360 ---- ---- ---- ---- 427.00 +7.00 420.00 2365 ---- ---- ---- ---- 430.90 +7.10 423.80 2370 ---- ---- ---- ---- 434.70 +7.10 427.60 2375 ---- ---- ---- ---- 438.60 +7.10 431.50 2380 ---- ---- ---- ---- 442.50 +7.10 435.40 2385 ---- ---- ---- ---- 446.40 +7.20 439.20 2390 ---- ---- ---- ---- 450.30 +7.20 443.10 2395 ---- ---- ---- ---- 454.20 +7.20 447.00 2400 ---- ---- ---- ---- 458.20 +7.30 450.90 2405 ---- ---- ---- ---- 462.10 +7.30 454.80 2410 ---- ---- ---- ---- 466.00 +7.30 458.70 2415 ---- ---- ---- ---- 470.00 +7.30 462.70 2420 ---- ---- ---- ---- 474.00 +7.40 466.60 2425 ---- ---- ---- ---- 477.90 +7.30 470.60 2430 ---- ---- ---- ---- 481.90 +7.40 474.50 2440 ---- ---- ---- ---- 489.90 +7.50 482.40 2450 ---- ---- ---- ---- 497.90 +7.50 490.40 2460 ---- ---- ---- ---- 506.00 +7.60 498.40 2470 ---- ---- ---- ---- 514.10 +7.60 506.50 2475 ---- ---- ---- ---- 518.10 +7.60 510.50 2480 ---- ---- ---- ---- 522.20 +7.70 514.50 2490 ---- ---- ---- ---- 530.30 +7.70 522.60 2500 ---- ---- ---- ---- 538.50 +7.70 530.80 2510 ---- ---- ---- ---- 546.70 +7.80 538.90 2520 ---- ---- ---- ---- 555.00 +7.90 547.10 2525 ---- ---- ---- ---- 559.10 +7.90 551.20 2550 ---- ---- ---- ---- 579.80 +7.90 571.90 2575 ---- ---- ---- ---- 600.80 +8.10 592.70 2600 ---- ---- ---- ---- 621.80 +8.20 613.60 2625 ---- ---- ---- ---- 643.10 +8.30 634.80 2650 ---- ---- ---- ---- 664.40 +8.40 656.00 2675 ---- ---- ---- ---- 685.90 +8.40 677.50 2700 ---- ---- ---- ---- 707.60 +8.60 699.00 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 128.20 +2.50 125.70 1650 ---- ---- ---- ---- 133.10 +2.70 130.40 1675 ---- ---- ---- ---- 138.10 +2.80 135.30 1700 ---- ---- ---- ---- 143.20 +2.90 140.30 1725 ---- ---- ---- ---- 148.40 +3.00 145.40 1750 ---- ---- ---- ---- 153.70 +3.10 150.60 1775 ---- ---- ---- ---- 159.20 +3.20 156.00 1800 ---- ---- ---- ---- 164.90 +3.40 161.50 1820 ---- ---- ---- ---- 169.50 +3.50 166.00 1825 ---- ---- ---- ---- 170.60 +3.40 167.20 1830 ---- ---- ---- ---- 171.80 +3.50 168.30 1840 ---- ---- ---- ---- 174.20 +3.60 170.60 1850 ---- ---- ---- ---- 176.60 +3.60 173.00 1860 ---- ---- ---- ---- 179.00 +3.70 175.30 1870 ---- ---- ---- ---- 181.50 +3.70 177.80 1875 ---- ---- ---- ---- 182.70 +3.70 179.00 1880 ---- ---- ---- ---- 184.00 +3.80 180.20 1890 ---- ---- ---- ---- 186.60 +3.90 182.70 1900 ---- ---- ---- ---- 189.20 +3.90 185.30 1910 ---- ---- ---- ---- 191.90 +3.90 188.00 1915 ---- ---- ---- ---- 193.30 +4.00 189.30 1920 ---- ---- ---- ---- 194.70 +4.00 190.70 1925 ---- ---- ---- ---- 196.10 +4.00 192.10 1930 ---- ---- ---- ---- 197.50 +4.00 193.50 1935 ---- ---- ---- ---- 199.00 +4.10 194.90 1940 ---- ---- ---- ---- 200.50 +4.20 196.30 1945 ---- ---- ---- ---- 202.00 +4.20 197.80 1950 ---- ---- ---- ---- 203.50 +4.20 199.30 1955 ---- ---- ---- ---- 205.00 +4.20 200.80 1960 ---- ---- ---- ---- 206.60 +4.20 202.40 1965 ---- ---- ---- ---- 208.20 +4.30 203.90 1970 ---- ---- ---- ---- 209.80 +4.30 205.50 1975 ---- ---- ---- ---- 211.50 +4.40 207.10 1980 ---- ---- ---- ---- 213.20 +4.40 208.80 1985 ---- ---- ---- ---- 214.90 +4.40 210.50 1990 ---- ---- ---- ---- 216.60 +4.40 212.20 1995 ---- ---- ---- ---- 218.40 +4.50 213.90 2000 ---- ---- ---- ---- 220.20 +4.50 215.70 2005 ---- ---- ---- ---- 222.10 +4.60 217.50 2010 ---- ---- ---- ---- 223.90 +4.50 219.40 2015 ---- ---- ---- ---- 225.90 +4.60 221.30 2020 ---- ---- ---- ---- 227.80 +4.60 223.20 2025 ---- ---- ---- ---- 229.80 +4.70 225.10 2030 ---- ---- ---- ---- 231.80 +4.70 227.10 2035 ---- ---- ---- ---- 233.90 +4.80 229.10 2040 ---- ---- ---- ---- 236.00 +4.80 231.20 2045 ---- ---- ---- ---- 238.10 +4.80 233.30 2050 ---- ---- ---- ---- 240.30 +4.90 235.40 2055 ---- ---- ---- ---- 242.50 +4.90 237.60 2060 ---- ---- ---- ---- 244.70 +4.90 239.80 2065 ---- ---- ---- ---- 247.00 +4.90 242.10 2070 ---- ---- ---- ---- 249.30 +5.00 244.30 2075 ---- ---- ---- ---- 251.60 +5.00 246.60 2080 ---- ---- ---- ---- 254.00 +5.10 248.90 2085 ---- ---- ---- ---- 256.30 +5.00 251.30 2090 ---- ---- ---- ---- 258.70 +5.10 253.60 2095 ---- ---- ---- ---- 261.20 +5.20 256.00 2100 ---- ---- ---- ---- 263.60 +5.20 258.40 2105 ---- ---- ---- ---- 266.10 +5.30 260.80 2110 ---- ---- ---- ---- 268.50 +5.20 263.30 2115 ---- ---- ---- ---- 271.00 +5.30 265.70 2120 ---- ---- ---- ---- 273.50 +5.30 268.20 2125 ---- ---- ---- ---- 276.00 +5.30 270.70 2130 ---- ---- ---- ---- 278.60 +5.40 273.20 2135 ---- ---- ---- ---- 281.10 +5.40 275.70 2140 ---- ---- ---- ---- 283.70 +5.50 278.20 2145 ---- ---- ---- ---- 286.20 +5.50 280.70 2150 ---- ---- ---- ---- 288.80 +5.50 283.30 2155 ---- ---- ---- ---- 291.40 +5.60 285.80 2160 ---- ---- ---- ---- 294.00 +5.60 288.40 2165 ---- ---- ---- ---- 296.70 +5.60 291.10 2170 ---- ---- ---- ---- 299.40 +5.70 293.70 2175 ---- ---- ---- ---- 302.10 +5.70 296.40 2180 ---- ---- ---- ---- 304.90 +5.70 299.20 2185 ---- ---- ---- ---- 307.70 +5.80 301.90 2190 ---- ---- ---- ---- 310.50 +5.80 304.70 2195 ---- ---- ---- ---- 313.40 +5.80 307.60 2200 ---- ---- ---- ---- 316.40 +5.90 310.50 2205 ---- ---- ---- ---- 319.40 +5.90 313.50 2210 ---- ---- ---- ---- 322.40 +6.00 316.40 2215 ---- ---- ---- ---- 325.40 +5.90 319.50 2220 ---- ---- ---- ---- 328.50 +6.00 322.50 2225 ---- ---- ---- ---- 331.70 +6.10 325.60 2230 ---- ---- ---- ---- 334.80 +6.00 328.80 2235 ---- ---- ---- ---- 338.00 +6.10 331.90 2240 ---- ---- ---- ---- 341.30 +6.20 335.10 2245 ---- ---- ---- ---- 344.50 +6.10 338.40 2250 ---- ---- ---- ---- 347.80 +6.20 341.60 2255 ---- ---- ---- ---- 351.10 +6.20 344.90 2260 ---- ---- ---- ---- 354.50 +6.30 348.20 2265 ---- ---- ---- ---- 357.90 +6.30 351.60 2270 ---- ---- ---- ---- 361.30 +6.40 354.90 2275 ---- ---- ---- ---- 364.70 +6.40 358.30 2280 ---- ---- ---- ---- 368.10 +6.30 361.80 2285 ---- ---- ---- ---- 371.60 +6.40 365.20 2290 ---- ---- ---- ---- 375.10 +6.40 368.70 2295 ---- ---- ---- ---- 378.60 +6.40 372.20 2300 ---- ---- ---- ---- 382.20 +6.50 375.70 2305 ---- ---- ---- ---- 385.80 +6.60 379.20 2310 ---- ---- ---- ---- 389.40 +6.60 382.80 2315 ---- ---- ---- ---- 393.00 +6.60 386.40 2320 ---- ---- ---- ---- 396.60 +6.60 390.00 2325 ---- ---- ---- ---- 400.30 +6.70 393.60 2330 ---- ---- ---- ---- 403.90 +6.60 397.30 2335 ---- ---- ---- ---- 407.60 +6.70 400.90 2340 ---- ---- ---- ---- 411.40 +6.80 404.60 2345 ---- ---- ---- ---- 415.10 +6.80 408.30 2350 ---- ---- ---- ---- 418.80 +6.70 412.10 2355 ---- ---- ---- ---- 422.60 +6.80 415.80 2360 ---- ---- ---- ---- 426.40 +6.80 419.60 2365 ---- ---- ---- ---- 430.20 +6.90 423.30 2370 ---- ---- ---- ---- 434.00 +6.90 427.10 2375 ---- ---- ---- ---- 437.90 +7.00 430.90 2380 ---- ---- ---- ---- 441.70 +6.90 434.80 2385 ---- ---- ---- ---- 445.60 +7.00 438.60 2390 ---- ---- ---- ---- 449.40 +7.00 442.40 2395 ---- ---- ---- ---- 453.30 +7.00 446.30 2400 ---- ---- ---- ---- 457.20 +7.00 450.20 2405 ---- ---- ---- ---- 461.10 +7.00 454.10 2410 ---- ---- ---- ---- 465.10 +7.10 458.00 2415 ---- ---- ---- ---- 469.00 +7.10 461.90 2420 ---- ---- ---- ---- 472.90 +7.10 465.80 2425 ---- ---- ---- ---- 476.90 +7.20 469.70 2430 ---- ---- ---- ---- 480.90 +7.20 473.70 2435 ---- ---- ---- ---- 484.80 +7.20 477.60 2440 ---- ---- ---- ---- 488.80 +7.20 481.60 2450 ---- ---- ---- ---- 496.80 +7.30 489.50 2460 ---- ---- ---- ---- 504.80 +7.30 497.50 2470 ---- ---- ---- ---- 512.80 +7.30 505.50 2475 ---- ---- ---- ---- 516.90 +7.40 509.50 2480 ---- ---- ---- ---- 520.90 +7.40 513.50 2490 ---- ---- ---- ---- 529.00 +7.50 521.50 2500 ---- ---- ---- ---- 537.20 +7.60 529.60 2510 ---- ---- ---- ---- 545.30 +7.50 537.80 2520 ---- ---- ---- ---- 553.50 +7.60 545.90 2525 ---- ---- ---- ---- 557.60 +7.60 550.00 2530 ---- ---- ---- ---- 561.80 +7.70 554.10 2540 ---- ---- ---- ---- 570.00 +7.70 562.30 2550 ---- ---- ---- ---- 578.30 +7.80 570.50 2575 ---- ---- ---- ---- 599.10 +7.80 591.30 2600 ---- ---- ---- ---- 620.10 +8.00 612.10 2625 ---- ---- ---- ---- 641.20 +8.00 633.20 2650 ---- ---- ---- ---- 662.50 +8.10 654.40 2675 ---- ---- ---- ---- 683.90 +8.20 675.70 2700 ---- ---- ---- ---- 705.50 +8.30 697.20 2725 ---- ---- ---- ---- 727.20 +8.40 718.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19833 23192 300500 OG1 MAR23 Gold Weekly Friday Option - Week 1 CALL 1640 ---- ---- 186.40A 186.40A 186.80 -14.70 201.50 1645 ---- ---- 181.40A 181.40A 181.80 -14.70 196.50 1650 ---- ---- 175.20A 175.20A 176.80 -14.70 191.50 1655 ---- ---- 171.30A 171.30A 171.80 -14.70 186.50 1660 ---- ---- 166.30A 166.30A 166.80 -14.70 181.50 1665 ---- ---- 161.30A 161.30A 161.80 -14.70 176.50 1670 ---- ---- 156.30A 156.30A 156.80 -14.70 171.50 1675 ---- ---- 150.30A 150.30A 151.80 -14.70 166.50 1680 ---- ---- 146.30A 146.30A 146.80 -14.70 161.50 1685 ---- ---- 141.30A 141.30A 141.80 -14.70 156.50 1690 ---- ---- 136.40A 136.40A 136.80 -14.70 151.50 1695 ---- ---- 131.40A 131.40A 131.80 -14.70 146.50 1700 ---- ---- 125.40A 125.40A 126.80 -14.70 141.50 1705 ---- ---- 121.30A 121.30A 121.80 -14.70 136.50 1710 ---- ---- 116.40A 116.40A 116.80 -14.70 131.50 1715 ---- ---- 111.40A 111.40A 111.90 -14.70 126.60 1720 ---- ---- 106.50A 106.50A 106.90 -14.70 121.60 1725 ---- ---- 100.50A 100.50A 101.90 -14.70 116.60 1730 ---- ---- 96.50A 96.50A 97.00 -14.70 111.70 1735 ---- ---- 91.60A 91.60A 92.00 -14.70 106.70 1740 ---- ---- 86.60A 86.60A 87.10 -14.70 101.80 1745 ---- ---- 81.80A 81.80A 82.10 -14.70 96.80 1750 ---- ---- 76.00A 76.00A 77.20 -14.70 91.90 1755 ---- ---- 72.10A 72.10A 72.40 -14.60 87.00 1760 ---- ---- 66.30A 66.30A 67.50 -14.70 82.20 1765 ---- ---- 61.50A 61.50A 62.70 -14.60 77.30 1770 ---- ---- 56.90A 56.90A 57.90 -14.60 72.50 3 1775 ---- ---- 52.30A 52.30A 53.20 -14.50 67.70 1780 ---- ---- 47.70A 47.70A 48.60 -14.40 63.00 3 1785 ---- ---- 43.30A 43.30A 44.20 -14.20 58.40 1790 ---- ---- 39.10A 39.10A 39.80 -14.00 53.80 1795 ---- ---- 35.00A 35.00A 35.60 -13.70 49.30 1 1800 ---- ---- 31.10A 31.10A 31.60 -13.40 45.00 1805 ---- ---- 27.40A 27.40A 27.80 -13.00 40.80 1810 ---- ---- 23.90A 23.90A 24.20 -12.50 11 36.70 1815 ---- ---- 20.70A 20.70A 20.90 -11.90 32.80 4 1820 ---- ---- 17.70A 17.70A 17.80 -11.30 3 29.10 2 1825 19.80 21.50 14.80A 16.70A 15.00 -10.70 24 25.70 2 8 1830 17.80 17.80 12.40A 13.90 12.50 -9.90 9 22.40 2 1835 14.70 18.50B 10.30A 11.70A 10.20 -9.20 44 19.40 16 17 1840 15.80 15.80 8.40A 10.00B 8.30 -8.40 125 16.70 21 19 1845 8.40 11.00 6.80A 8.10B 6.70 -7.50 72 14.20 85 108 1850 9.10 11.20B 5.40 6.20A 5.30 -6.70 409 12.00 103 113 1855 4.80 7.40 4.30A 5.20B 4.20 -5.90 42 10.10 8 20 1860 5.10 5.10 3.20 3.90 3.30 -5.10 232 8.40 341 271 1865 5.00 6.20B 2.60A 4.80B 2.50 -4.40 25 6.90 13 157 1870 3.50 3.50 2.10A 2.10A 2.00 -3.70 6 5.70 19 241 1875 3.30 4.00B 1.60A 1.90 1.50 -3.20 17 4.70 472 360 1880 2.40 2.40 1.30A 1.50A 1.20 -2.60 138 3.80 6 389 1885 ---- ---- 1.10A 1.10A .90 -2.20 3.10 2 18 1890 1.90 2.10 .80A .80A .70 -1.90 266 2.60 10 411 1895 ---- ---- .70A .70A .60 -1.50 8 2.10 32 1900 .50 .50 .50 .50 .50 -1.20 14 1.70 178 207 1905 ---- ---- .50A .50A .40 -1.00 14 1.40 15 21 1910 ---- ---- .40A .40A .30 -.90 4 1.20 3 36 1915 .50 .50 .30A .30A .20 -.80 21 1.00 1 18 1920 .30 .30 .30 .30 .20 -.60 6 .80 1 40 1925 ---- ---- .30A .30A .20 -.50 1 .70 14 1930 ---- ---- .20A .20A .10 -.50 .60 3 64 1935 .20 .20 .20 .20 .10 -.40 1 .50 1940 ---- ---- .20A .20A .10 -.30 .40 1 68 1945 ---- ---- .20A .20A .10 -.20 .30 10 45 1950 ---- ---- .20A .20A .10 -.20 .30 19 120 1955 ---- ---- ---- ---- .10 -.10 .20 7 1960 ---- ---- ---- ---- .10 -.10 .20 22 1965 ---- ---- .10A .10A .10 -.10 .20 4 1970 ---- ---- ---- ---- .10 UNCH 1 .10 19 1975 .10 .10 .10 .10 .10 UNCH 8 .10 49 1980 ---- ---- ---- ---- .10 UNCH .10 10 1985 ---- ---- ---- ---- .10 UNCH .10 1 1990 ---- ---- ---- ---- .10 UNCH .10 2 1995 ---- ---- ---- ---- .10 UNCH .10 1 2000 ---- ---- ---- ---- .10 UNCH .10 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 1501 1329 2998 OG1 MAR23 Gold Weekly Friday Option - Week 1 PUT 1640 ---- ---- ---- ---- .10 UNCH .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 UNCH .10 3 1715 ---- ---- ---- ---- .10 UNCH .10 16 16 1720 ---- ---- ---- ---- .20 UNCH 1 .20 10 1725 .20 .20 .20 .20 .20 UNCH 8 .20 74 1730 ---- .30B ---- .30B .20 UNCH .20 26 1735 ---- ---- ---- ---- .30 UNCH 2 .30 1 1 1740 ---- .40B ---- .40B .30 UNCH .30 64 1745 .50 .50 .40A .40A .40 UNCH 1 .40 1750 .50 .60 .50 .50A .50 UNCH 13 .50 3 66 1755 ---- .80B ---- .80B .60 UNCH .60 12 1760 .90 1.00B .70A 1.00B .70 UNCH 2 .70 9 1765 .90 1.20B .90 1.20B .90 UNCH 2 .90 7 1770 ---- 1.50B 1.00A 1.50B 1.20 +.10 1.10 10 1775 ---- 1.90B 1.20A 1.90B 1.50 +.20 4 1.30 3 14 1780 1.80 2.40B 1.50 1.50 1.90 +.30 6 1.60 18 39 1785 2.60 3.00B 1.80A 2.00 2.40 +.50 3 1.90 1 1790 3.00 3.80B 2.20A 2.50A 3.00 +.60 12 2.40 16 27 1795 ---- 4.60B 2.70A 4.60B 3.80 +.90 24 2.90 101 171 1800 5.00 5.70 3.40A 4.10A 4.80 +1.30 251 3.50 157 162 1805 4.60 7.00B 4.20A 6.70B 6.00 +1.70 11 4.30 6 23 1810 6.40 8.50B 5.10A 6.20 7.40 +2.20 403 5.20 27 192 1815 7.10 10.30B 6.30A 7.90B 9.10 +2.80 13 6.30 3 19 1820 11.20 12.30B 9.50 9.70B 11.00 +3.30 18 7.70 26 1825 11.60 14.60B 11.60 11.40A 13.20 +4.00 43 9.20 201 172 1830 12.50 17.20B 12.00 16.30B 15.70 +4.80 4 10.90 12 369 1835 15.60 20.00B 13.00A 20.00B 18.40 +5.50 4 12.90 22 78 1840 15.60 23.10B 15.20A 21.80B 21.50 +6.30 139 15.20 18 175 1845 23.00 26.50B 23.00 21.90A 24.90 +7.20 39 17.70 39 40 1850 ---- 30.20B ---- 30.20B 28.50 +8.00 20.50 12 78 1855 ---- 34.10B ---- 34.10B 32.40 +8.80 23.60 2 8 1860 ---- 38.20B ---- 38.20B 36.40 +9.50 26.90 3 29 1865 ---- 42.50B ---- 42.50B 40.70 +10.30 30.40 1 36 1870 ---- 46.90B ---- 46.90B 45.10 +10.90 11 34.20 19 1875 ---- 51.50B ---- 51.50B 49.70 +11.60 38.10 135 1880 ---- 56.10B ---- 56.10B 54.40 +12.10 42.30 10 1885 ---- 60.80B ---- 60.80B 59.10 +12.50 46.60 6 1890 ---- 65.60B ---- 65.60B 63.90 +12.90 51.00 118 1895 ---- 69.30B ---- 69.20B 68.70 +13.10 55.60 10 1900 64.00 75.30B 64.00 75.20B 73.60 +13.40 3 60.20 3 1905 ---- 78.90B ---- 78.90B 78.50 +13.60 64.90 6 1910 77.10 84.20B 71.00A 84.20B 83.40 +13.80 1 69.60 1915 ---- 88.70B ---- 88.40B 88.40 +14.00 74.40 3 1920 ---- 94.00B ---- 94.00B 93.30 +14.10 79.20 1925 ---- 99.90B ---- 99.90B 98.30 +14.20 84.10 1930 ---- 104.00B ---- 104.00B 103.30 +14.30 89.00 1935 ---- 108.70B ---- 108.70B 108.20 +14.30 93.90 1 1940 ---- 113.80B ---- 113.40B 113.20 +14.40 98.80 1945 ---- 118.80B ---- 118.50B 118.20 +14.50 103.70 1950 ---- 124.80B ---- 124.80B 123.20 +14.50 108.70 1955 ---- 128.90B ---- 128.50B 128.20 +14.60 113.60 1960 ---- 133.80B ---- 133.50B 133.20 +14.60 118.60 1965 ---- 138.60B ---- 138.30B 138.20 +14.60 123.60 1 1970 ---- 143.80B ---- 143.60B 143.20 +14.60 128.60 1975 ---- 149.80B ---- 149.80B 148.20 +14.70 133.50 1980 ---- 153.80B ---- 153.20B 153.20 +14.70 138.50 1985 ---- 158.80B ---- 158.40B 158.20 +14.70 143.50 1990 ---- 163.80B ---- 163.30B 163.20 +14.70 148.50 1995 ---- 168.70B ---- 168.40B 168.20 +14.70 153.50 2000 ---- 174.80B ---- 174.70B 173.20 +14.70 158.50 2005 ---- 178.80B ---- 178.30B 178.20 +14.70 163.50 2010 ---- 183.70B ---- 183.30B 183.20 +14.70 168.50 2015 ---- 188.60B ---- 188.40B 188.20 +14.70 173.50 2020 ---- 193.80B ---- 193.40B 193.20 +14.70 178.50 2025 ---- 198.70B ---- 198.40B 198.20 +14.70 183.50 2030 ---- 203.70B ---- 203.40B 203.20 +14.70 188.50 2035 ---- 208.80B ---- 208.40B 208.20 +14.70 193.50 2040 ---- 213.80B ---- 213.40B 213.20 +14.70 198.50 2045 ---- 218.70B ---- 218.40B 218.20 +14.70 203.50 2050 ---- 223.90B ---- 223.80B 223.20 +14.70 208.50 2055 ---- 228.80B ---- 228.40B 228.20 +14.70 213.50 2060 ---- 233.80B ---- 233.40B 233.20 +14.70 218.50 2065 ---- 238.80B ---- 238.40B 238.20 +14.70 223.50 2070 ---- 243.80B ---- 243.40B 243.20 +14.70 228.50 2075 ---- 248.60B ---- 248.40B 248.20 +14.70 233.50 2080 ---- 253.60B ---- 253.40B 253.20 +14.70 238.50 2085 ---- 258.80B ---- 258.40B 258.20 +14.70 243.50 2090 ---- 263.70B ---- 263.30B 263.20 +14.70 248.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1018 661 2302 OG2 MAR23 Gold Weekly Friday Option - Week 2 CALL 1640 ---- ---- 186.30A 186.30A 186.80 -14.70 201.50 1645 ---- ---- 181.30A 181.30A 181.80 -14.70 196.50 1650 ---- ---- 175.30A 175.30A 176.80 -14.70 191.50 1655 ---- ---- 171.40A 171.40A 171.80 -14.80 186.60 1660 ---- ---- 166.50A 166.50A 166.80 -14.80 181.60 1665 ---- ---- 161.50A 161.50A 161.80 -14.80 176.60 1670 ---- ---- 156.30A 156.30A 156.90 -14.70 171.60 1675 ---- ---- 150.50A 150.50A 151.90 -14.70 166.60 1680 ---- ---- 146.30A 146.30A 146.90 -14.80 161.70 1685 ---- ---- 141.50A 141.50A 141.90 -14.80 156.70 1690 ---- ---- 136.60A 136.60A 137.00 -14.70 151.70 1695 ---- ---- 131.60A 131.60A 132.00 -14.80 146.80 1700 ---- ---- 125.80A 125.80A 127.10 -14.70 141.80 1705 ---- ---- 121.80A 121.80A 122.10 -14.80 136.90 1710 ---- ---- 116.90A 116.90A 117.20 -14.70 131.90 1715 ---- ---- 112.00A 112.00A 112.30 -14.70 127.00 1720 ---- ---- 106.90A 106.90A 107.40 -14.70 122.10 1725 ---- ---- 101.30A 101.30A 102.50 -14.70 117.20 1730 ---- ---- 96.50A 96.50A 97.70 -14.60 112.30 1735 ---- ---- 91.70A 91.70A 92.80 -14.70 107.50 1740 ---- ---- 86.90A 86.90A 88.00 -14.60 102.60 1745 ---- ---- 82.20A 82.20A 83.30 -14.50 97.80 1750 ---- ---- 77.60A 77.60A 78.60 -14.40 93.00 1755 ---- ---- 73.00A 73.00A 73.90 -14.40 88.30 1760 ---- ---- 68.40A 68.40A 69.30 -14.30 83.60 3 3 1765 ---- ---- 64.00A 64.00A 64.80 -14.10 78.90 1770 ---- ---- 59.60A 59.60A 60.40 -13.90 74.30 3 3 1775 ---- ---- 55.40A 55.40A 56.00 -13.80 69.80 1780 ---- ---- 51.20A 51.20A 51.80 -13.60 65.40 1785 ---- ---- 47.20A 47.20A 47.70 -13.30 61.00 1790 ---- ---- 43.30A 43.30A 43.70 -13.10 56.80 1795 ---- ---- 39.60A 39.60A 39.90 -12.80 52.70 1800 ---- ---- 36.00A 36.00A 36.30 -12.30 48.60 1 1805 ---- ---- 32.70A 32.70A 32.80 -12.00 44.80 1810 34.30 34.30 29.40A 37.30B 29.50 -11.60 2 41.10 1815 31.00 31.00 26.40A 33.80B 26.50 -11.00 2 37.50 1820 25.20 25.20 23.60A 23.60A 23.60 -10.50 7 34.10 1825 21.90 22.90 20.70A 22.60A 20.90 -10.00 3 30.90 9 1830 20.20 20.50 18.20A 20.50B 18.40 -9.40 14 27.80 1835 16.80 18.10 16.00A 17.60A 16.10 -8.90 6 25.00 1840 ---- ---- 14.00A 14.00A 14.00 -8.30 38 22.30 7 21 1845 14.60 14.60 12.20A 12.20A 12.10 -7.80 4 19.90 5 3 1850 14.50 14.50 10.50A 11.60A 10.40 -7.20 69 17.60 2 28 1855 10.40 10.40 9.00A 9.00A 9.00 -6.50 1 15.50 1 13 1860 8.80 8.80 7.70A 8.80B 7.70 -6.00 7 13.70 4 1865 ---- ---- 6.60A 6.60A 6.50 -5.50 12.00 31 1870 5.80 6.40 5.60A 8.40B 5.50 -4.90 7 10.40 16 1875 5.00 6.90 4.70A 4.70A 4.70 -4.40 2 9.10 1 4 1880 ---- ---- 4.00A 4.00A 4.00 -3.90 7.90 4 11 1885 5.60 6.30B 3.40A 5.30B 3.30 -3.50 5 6.80 1890 3.00 3.00 2.90A 2.90A 2.80 -3.10 15 5.90 13 1895 ---- ---- 2.50A 2.50A 2.40 -2.70 17 5.10 8 1900 2.80 2.80 2.10 2.30 2.00 -2.40 31 4.40 22 89 1905 2.10 2.10 1.80A 2.80B 1.70 -2.10 3 3.80 44 1910 ---- ---- 1.60A 1.60A 1.50 -1.80 1 3.30 9 65 1915 ---- ---- 1.40A 1.40A 1.30 -1.50 20 2.80 51 1920 2.00 2.10B 1.20A 2.10B 1.10 -1.40 4 2.50 8 1925 1.10 1.10 1.00A 1.10 .90 -1.20 2 2.10 15 1930 1.30 1.30 .90 .90 .80 -1.10 2 1.90 1 1935 1.00 1.00 .80A 1.10B .70 -.90 8 1.60 2 3 1940 ---- ---- .70A .70A .60 -.80 1 1.40 2 17 1945 ---- ---- .60A .60A .60 -.60 1.20 1950 ---- ---- .60A .60A .50 -.60 1 1.10 7 1955 ---- ---- .50A .50A .40 -.60 1.00 22 1960 ---- ---- .50A .50A .40 -.50 .90 34 1965 ---- ---- .40A .40A .40 -.40 .80 1970 .40 .40 .30 .30 .30 -.40 9 .70 19 1975 ---- ---- .40A .40A .30 -.30 .60 1980 ---- ---- .30A .30A .30 -.20 .50 64 1985 ---- ---- .30A .30A .20 -.30 .50 1 1990 ---- ---- .30A .30A .20 -.20 .40 1995 .30 .30 .30 .30 .20 -.20 2 .40 2000 ---- ---- ---- ---- .20 -.10 .30 2005 ---- ---- .20A .20A .20 -.10 .30 2010 ---- ---- .20A .20A .20 -.10 .30 2015 ---- ---- .20A .20A .10 -.20 .30 2020 ---- ---- ---- ---- .10 -.10 .20 2025 ---- ---- ---- ---- .10 -.10 .20 2030 ---- ---- ---- ---- .10 -.10 .20 2035 ---- ---- ---- ---- .10 -.10 .20 2040 ---- ---- ---- ---- .10 -.10 .20 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .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 283 61 610 OG2 MAR23 Gold Weekly Friday Option - Week 2 PUT 1640 ---- ---- ---- ---- .10 -.10 .20 1645 ---- ---- ---- ---- .10 -.10 .20 1650 ---- ---- ---- ---- .10 -.10 .20 1655 ---- ---- ---- ---- .10 -.10 .20 1660 ---- ---- ---- ---- .10 -.10 .20 1665 ---- ---- ---- ---- .10 -.10 .20 1670 .20 .20 .20 .20 .20 -.10 2 .30 1675 ---- ---- ---- ---- .20 -.10 .30 1680 ---- ---- ---- ---- .20 -.10 .30 1685 ---- ---- ---- ---- .30 -.10 10 .40 1690 ---- ---- ---- ---- .30 -.10 .40 2 1695 ---- ---- ---- ---- .30 -.10 .40 1700 .50 .50 .40 .40 .40 -.10 21 .50 1705 ---- ---- ---- ---- .50 UNCH .50 1710 .60 .60 .50 .50 .50 -.10 8 .60 1715 ---- ---- .60A .60A .60 -.10 .70 1720 ---- ---- .70A .70A .70 -.10 .80 1725 ---- 1.00B .80A 1.00B .80 -.10 .90 1730 ---- 1.20B .90A 1.20B 1.00 UNCH 1 1.00 26 1735 ---- 1.40B ---- 1.40B 1.20 +.10 1.10 1 1740 ---- 1.60B ---- 1.60B 1.40 +.10 1 1.30 1745 ---- 1.90B ---- 1.90B 1.60 +.20 1.40 1750 ---- 2.20B ---- 2.20B 1.90 +.30 202 1.60 4 1755 ---- 2.60B ---- 2.60B 2.20 +.30 1.90 1760 ---- 3.10B ---- 3.10B 2.60 +.40 2 2.20 1 1765 ---- 3.60B ---- 3.60B 3.10 +.60 2.50 6 1770 ---- 4.20B ---- 4.20B 3.60 +.70 2.90 8 1775 ---- 5.00B ---- 5.00B 4.30 +.90 1 3.40 1780 4.80 5.80B 4.80 4.00A 5.10 +1.10 1 4.00 1 2 1785 5.10 6.80B 4.70A 6.20B 6.00 +1.40 14 4.60 8 26 1790 6.40 7.90B 6.20 7.10B 7.00 +1.60 19 5.40 1 43 1795 ---- 9.20B ---- 9.20B 8.20 +2.00 6.20 1 1800 8.60 10.60B 8.50 8.40A 9.50 +2.30 216 7.20 201 403 1805 ---- 12.20B ---- 12.20B 11.10 +2.80 8.30 1810 ---- 14.00B ---- 14.00B 12.80 +3.20 10 9.60 22 1815 ---- 15.90B ---- 15.90B 14.70 +3.70 11.00 2 14 1820 16.20 18.00B 16.20 14.90A 16.80 +4.20 3 12.60 12 1825 16.30 20.40B 16.10 17.60B 19.10 +4.70 40 14.40 1 12 1830 18.90 23.00B 18.90 19.50A 21.60 +5.20 434 16.40 11 417 1835 21.70 25.70B 21.70 24.80B 24.30 +5.80 2 18.50 2 1840 ---- 28.70B ---- 28.70B 27.20 +6.30 37 20.90 16 17 1845 ---- 31.80B ---- 31.80B 30.30 +6.90 24 23.40 12 22 1850 33.60 35.20B 33.60 33.80B 33.60 +7.50 1 26.10 1 11 1855 ---- 38.70B ---- 38.70B 37.10 +8.10 29.00 15 1860 ---- 42.50B ---- 42.50B 40.80 +8.70 32.10 16 1865 ---- 46.40B ---- 46.40B 44.70 +9.30 35.40 1 7 1870 ---- 50.40B ---- 50.40B 48.70 +9.80 1 38.90 4 1875 ---- 54.60B ---- 54.60B 52.80 +10.30 42.50 9 1880 ---- 58.90B ---- 58.90B 57.10 +10.80 46.30 12 1885 ---- 63.30B ---- 63.30B 61.50 +11.30 50.20 3 1890 ---- 67.70B ---- 67.70B 65.90 +11.60 54.30 6 1895 ---- 72.30B ---- 72.30B 70.50 +12.00 58.50 1900 ---- 76.90B ---- 76.90B 75.10 +12.30 62.80 1905 ---- 81.50B ---- 81.50B 79.80 +12.60 67.20 1910 ---- 86.30B ---- 86.30B 84.60 +12.90 2 71.70 3 4 1915 ---- 91.00B ---- 91.00B 89.40 +13.20 2 76.20 1920 ---- 95.80B ---- 95.80B 94.20 +13.40 80.80 3 3 1925 ---- 100.60B ---- 100.60B 99.00 +13.50 85.50 1930 ---- 104.70B ---- 104.50B 103.90 +13.70 90.20 1935 ---- 109.40B ---- 109.40B 108.80 +13.80 95.00 1940 ---- 114.20B ---- 114.10B 113.70 +13.90 99.80 1 1945 ---- 119.40B ---- 119.20B 118.60 +14.00 104.60 1950 ---- 125.10B ---- 125.10B 123.60 +14.10 109.50 1 1955 ---- 129.10B ---- 128.70B 128.50 +14.20 114.30 1960 ---- 133.80B ---- 133.80B 133.50 +14.30 119.20 1 1965 ---- 139.00B ---- 138.80B 138.40 +14.30 124.10 1970 ---- 143.90B ---- 143.80B 143.40 +14.40 129.00 1975 ---- 149.90B ---- 149.90B 148.40 +14.50 133.90 1980 ---- 154.10B ---- 154.00B 153.30 +14.40 138.90 1985 ---- 159.00B ---- 159.00B 158.30 +14.50 143.80 1990 ---- 163.90B ---- 163.40B 163.30 +14.50 148.80 1995 ---- 168.90B ---- 168.50B 168.30 +14.60 153.70 2000 ---- 174.80B ---- 174.80B 173.30 +14.60 158.70 2005 ---- 178.90B ---- 178.50B 178.20 +14.50 163.70 2010 ---- 183.80B ---- 183.40B 183.20 +14.60 168.60 2015 ---- 188.80B ---- 188.30B 188.20 +14.60 173.60 2020 ---- 193.60B ---- 193.40B 193.20 +14.60 178.60 2025 ---- 199.80B ---- 199.70B 198.20 +14.60 183.60 2030 ---- 203.70B ---- 203.40B 203.20 +14.70 188.50 2035 ---- 208.80B ---- 208.40B 208.20 +14.70 193.50 2040 ---- 213.80B ---- 213.30B 213.20 +14.70 198.50 2045 ---- 218.80B ---- 218.30B 218.20 +14.70 203.50 2050 ---- 224.80B ---- 224.80B 223.20 +14.70 208.50 2055 ---- 228.70B ---- 228.30B 228.20 +14.70 213.50 2060 ---- 233.60B ---- 233.40B 233.20 +14.70 218.50 2065 ---- 238.80B ---- 238.40B 238.20 +14.70 223.50 2070 ---- 243.60B ---- 243.40B 243.20 +14.70 228.50 2075 ---- 248.60B ---- 248.40B 248.20 +14.70 233.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1054 261 1134 OG3 MAR23 Gold Weekly Friday Option - Week 3 CALL 1640 ---- ---- 186.50A 186.50A 186.90 -14.70 201.60 1645 ---- ---- 181.40A 181.40A 181.90 -14.70 196.60 1650 ---- ---- 175.50A 175.50A 176.90 -14.70 191.60 1655 ---- ---- 171.60A 171.60A 171.90 -14.70 186.60 1660 ---- ---- 166.50A 166.50A 167.00 -14.70 181.70 1665 ---- ---- 161.70A 161.70A 162.00 -14.70 176.70 1670 ---- ---- 157.00A 157.00A 157.10 -14.70 171.80 1675 ---- ---- 150.80A 150.80A 152.20 -14.60 166.80 1680 ---- ---- 146.80A 146.80A 147.20 -14.70 161.90 1685 ---- ---- 141.90A 141.90A 142.30 -14.70 157.00 1690 ---- ---- 137.00A 137.00A 137.40 -14.60 152.00 1695 ---- ---- 132.10A 132.10A 132.50 -14.60 147.10 1700 ---- ---- 126.40A 126.40A 127.70 -14.50 142.20 1705 ---- ---- 122.50A 122.50A 122.80 -14.60 137.40 1710 ---- ---- 117.60A 117.60A 118.00 -14.50 132.50 1715 ---- ---- 112.90A 112.90A 113.20 -14.40 127.60 1720 ---- ---- 108.20A 108.20A 108.40 -14.40 122.80 1725 ---- ---- 102.50A 102.50A 103.70 -14.30 118.00 1730 ---- ---- 99.00A 99.00A 98.90 -14.30 113.20 1735 ---- ---- 94.20A 94.20A 94.30 -14.20 108.50 1740 ---- ---- 88.70A 88.70A 89.70 -14.00 103.70 1745 ---- ---- 84.10A 84.10A 85.10 -14.00 99.10 1750 ---- ---- 79.70A 79.70A 80.60 -13.80 94.40 1755 ---- ---- 75.30A 75.30A 76.20 -13.70 89.90 1760 ---- ---- 71.10A 71.10A 71.80 -13.50 85.30 1765 ---- ---- 66.90A 66.90A 67.60 -13.30 80.90 1770 ---- ---- 62.80A 62.80A 63.40 -13.10 76.50 1775 ---- ---- 58.80A 58.80A 59.30 -12.90 72.20 1780 ---- ---- 54.90A 54.90A 55.40 -12.60 68.00 1785 ---- ---- 51.20A 51.20A 51.60 -12.30 63.90 1790 ---- ---- 47.50A 47.50A 47.90 -12.00 59.90 1795 ---- ---- 44.00A 44.00A 44.30 -11.70 56.00 1800 41.80 41.80 40.60A 40.90A 40.90 -11.30 1 52.20 3 3 1805 ---- ---- 37.40A 37.40A 37.60 -11.00 48.60 1810 ---- ---- 34.30A 34.30A 34.50 -10.60 45.10 1815 ---- ---- 31.40A 31.40A 31.50 -10.20 41.70 1820 28.80 28.80 28.40A 31.00B 28.70 -9.80 6 38.50 1825 26.20 26.20 25.80A 28.20B 26.00 -9.40 18 35.40 1830 24.30 24.30 23.30A 25.60B 23.50 -9.00 1 32.50 1835 23.10 23.10 21.10A 21.10A 21.20 -8.50 11 29.70 1 1 1840 19.20 20.40 19.00A 19.20A 19.10 -8.00 7 27.10 2 1845 ---- ---- 17.00A 17.00A 17.10 -7.50 24.60 1850 19.00 21.60B 15.20A 17.90B 15.20 -7.10 8 22.30 11 111 1855 16.50 17.20 13.60A 18.00B 13.60 -6.60 7 20.20 2 2 1860 ---- ---- 12.10A 12.10A 12.10 -6.10 25 18.20 7 1865 10.90 10.90 10.80A 11.80B 10.70 -5.70 5 16.40 1870 ---- ---- 9.50A 9.50A 9.40 -5.30 14.70 8 8 1875 8.30 8.30 8.30 9.30B 8.30 -4.90 34 13.20 1880 ---- ---- 7.40A 7.40A 7.30 -4.50 11.80 3 3 1885 ---- ---- 6.60A 6.60A 6.50 -4.00 10.50 1890 5.80 5.80 5.80 6.30B 5.70 -3.70 2 9.40 1895 5.10 5.20 5.10 5.10A 5.00 -3.40 25 8.40 1900 5.60 5.60 4.50A 6.30B 4.40 -3.10 12 7.50 100 100 1905 ---- ---- 3.90A 3.90A 3.80 -2.80 6.60 1 1 1910 ---- ---- 3.50A 3.50A 3.40 -2.50 5.90 15 15 1915 ---- ---- 3.10A 3.10A 3.00 -2.20 5.20 1920 ---- ---- 2.70A 2.70A 2.60 -2.10 4.70 1925 ---- ---- 2.40A 2.40A 2.30 -1.80 12 4.10 1930 ---- ---- 2.10A 2.10A 2.00 -1.70 3.70 17 17 1935 ---- ---- 1.90A 1.90A 1.80 -1.50 3.30 1940 2.00 2.00 1.70A 2.30B 1.50 -1.40 1 2.90 1945 ---- ---- 1.50A 1.50A 1.40 -1.20 2.60 1950 2.00 2.00 1.40A 1.40A 1.20 -1.10 1 2.30 1 1 1955 ---- ---- 1.20A 1.20A 1.10 -.90 2.00 1960 ---- ---- 1.10A 1.10A 1.00 -.80 1.80 1965 ---- ---- 1.00A 1.00A .90 -.70 1.60 1970 ---- ---- .90A .90A .80 -.70 1.50 1975 .80 1.00 .80 .80A .70 -.60 2 1.30 1 1 1980 ---- ---- .80A .80A .60 -.60 1.20 1985 ---- ---- .70A .70A .60 -.50 1.10 1990 ---- ---- .60A .60A .50 -.50 1.00 1995 ---- ---- .60A .60A .50 -.40 .90 2000 ---- ---- .50A .50A .50 -.30 .80 2005 .40 .40 .40 .40 .40 -.30 4 .70 2010 .50 .50 .50 .50 .40 -.20 3 .60 1 1 2015 ---- ---- .40A .40A .40 -.20 .60 2020 ---- ---- .40A .40A .40 -.10 .50 20 20 2025 ---- ---- .40A .40A .30 -.20 .50 2030 ---- ---- .40A .40A .30 -.20 .50 70 70 2035 ---- ---- ---- ---- .30 -.10 .40 2040 ---- ---- .30A .30A .30 -.10 .40 2045 ---- ---- .30A .30A .30 -.10 .40 2050 ---- ---- ---- ---- .30 UNCH .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 185 254 363 OG3 MAR23 Gold Weekly Friday Option - Week 3 PUT 1640 ---- ---- ---- ---- .20 -.10 .30 1 1 1645 ---- ---- ---- ---- .30 UNCH .30 1650 ---- .40B ---- .40B .30 UNCH .30 1655 ---- ---- ---- ---- .40 UNCH .40 1660 ---- .50B ---- .50B .40 UNCH .40 1665 .40 .40 .40 .40 .50 UNCH 4 .50 1670 ---- .60B ---- .60B .50 UNCH .50 1675 .60 .60 .60 .60 .60 UNCH 10 .60 1680 ---- .70B ---- .70B .70 +.10 .60 1685 ---- .80B ---- .80B .80 +.10 .70 1690 ---- .90B ---- .90B .90 +.10 .80 1695 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1700 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 1705 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 1710 ---- 1.50B ---- 1.50B 1.40 +.20 1.20 1715 ---- 1.70B ---- 1.70B 1.60 +.20 1.40 1720 ---- 2.00B ---- 2.00B 1.80 +.30 1.50 1725 2.00 2.30B 2.00 1.90A 2.10 +.40 1 1.70 1730 ---- 2.60B ---- 2.60B 2.30 +.40 1.90 1 1 1735 2.50 2.90B 2.20A 2.20A 2.70 +.50 12 2.20 1740 ---- 3.40B ---- 3.40B 3.00 +.60 2.40 1 1 1745 ---- 3.80B ---- 3.80B 3.50 +.70 2.80 1750 3.70 4.40B 3.70 3.40A 4.00 +.90 11 3.10 1755 ---- 5.00B ---- 5.00B 4.50 +1.00 3.50 1760 ---- 5.70B ---- 5.70B 5.20 +1.20 4.00 4 4 1765 ---- 6.50B ---- 6.50B 5.90 +1.30 11 4.60 5 1770 ---- 7.40B ---- 7.40B 6.70 +1.50 5.20 1 1775 6.60 8.40B 6.60 7.70B 7.70 +1.80 100 5.90 14 15 1780 ---- 9.50B ---- 9.50B 8.70 +2.00 6.70 5 6 1785 9.20 10.70B 9.20 10.00B 9.90 +2.40 1 7.50 1790 ---- 12.00B ---- 12.00B 11.20 +2.70 8.50 1 1795 ---- 13.50B ---- 13.50B 12.60 +3.00 9.60 1800 12.70 15.10B 12.70 13.00B 14.10 +3.30 528 10.80 4 5 1805 15.40 16.90B 15.40 14.40A 15.80 +3.60 3 12.20 1810 ---- 18.80B ---- 18.80B 17.70 +4.00 13.70 1815 17.00 20.90B 17.00 16.40A 19.70 +4.40 7 15.30 1 1820 ---- 23.10B ---- 23.10B 21.90 +4.90 17.00 1825 24.20 25.50B 23.30 24.20B 24.20 +5.20 5 19.00 1830 24.20 28.10B 24.20 22.40A 26.70 +5.70 2 21.00 1835 ---- 30.70B ---- 30.70B 29.40 +6.20 23.20 1 1 1840 28.00 33.60B 28.00 32.70B 32.20 +6.60 2 25.60 1 5 1845 ---- 36.60B ---- 36.60B 35.20 +7.10 28.10 3 1850 ---- 39.80B ---- 39.80B 38.40 +7.60 30.80 1855 ---- 43.20B ---- 43.20B 41.70 +8.00 33.70 1860 44.50 46.70B 44.50 42.10A 45.20 +8.50 40 36.70 13 13 1865 ---- 50.40B ---- 50.40B 48.80 +9.00 39.80 1870 ---- 54.10B ---- 54.00B 52.50 +9.40 43.10 1875 ---- 58.10B ---- 58.10B 56.40 +9.80 46.60 1880 ---- 62.10B ---- 62.10B 60.40 +10.20 50.20 3 3 1885 ---- 66.20B ---- 66.20B 64.50 +10.60 53.90 1890 ---- 70.40B ---- 70.40B 68.70 +10.90 57.80 1895 ---- 74.70B ---- 74.70B 73.00 +11.20 61.80 1900 ---- 79.10B ---- 79.10B 77.40 +11.60 65.80 1905 ---- 83.60B ---- 83.60B 81.90 +11.90 6 70.00 1910 ---- 88.10B ---- 88.10B 86.40 +12.20 74.20 1915 ---- 92.70B ---- 92.70B 91.00 +12.40 78.60 1920 ---- 95.90B ---- 95.60B 95.60 +12.60 83.00 1925 ---- 102.00B ---- 102.00B 100.30 +12.80 87.50 1930 ---- 105.50B ---- 105.20B 105.00 +13.00 92.00 1935 ---- 110.10B ---- 110.00B 109.80 +13.20 96.60 1940 ---- 114.80B ---- 114.80B 114.50 +13.30 101.20 1945 ---- 119.60B ---- 119.60B 119.40 +13.50 105.90 1950 ---- 125.80B ---- 125.80B 124.20 +13.60 110.60 1955 ---- 129.20B ---- 129.00B 129.10 +13.80 115.30 1960 ---- 134.70B ---- 134.70B 133.90 +13.80 120.10 1965 ---- 139.40B ---- 139.40B 138.80 +13.90 124.90 1970 ---- 144.30B ---- 144.30B 143.70 +14.00 129.70 1975 ---- 150.30B ---- 150.20B 148.70 +14.10 134.60 1980 ---- 154.30B ---- 154.30B 153.60 +14.20 139.40 1985 ---- 159.20B ---- 159.10B 158.50 +14.20 144.30 1990 ---- 163.90B ---- 163.90B 163.50 +14.30 149.20 1995 ---- 169.10B ---- 169.00B 168.50 +14.40 154.10 2000 ---- 175.00B ---- 174.90B 173.40 +14.40 159.00 2005 ---- 178.90B ---- 178.90B 178.40 +14.50 163.90 2010 ---- 184.00B ---- 183.80B 183.40 +14.50 168.90 2015 ---- 188.70B ---- 188.70B 188.30 +14.50 173.80 2020 ---- 193.80B ---- 193.70B 193.30 +14.50 178.80 2025 ---- 199.90B ---- 199.90B 198.30 +14.60 183.70 2030 ---- 203.90B ---- 203.70B 203.30 +14.60 188.70 2035 ---- 208.80B ---- 208.40B 208.30 +14.60 193.70 2040 ---- 213.70B ---- 213.20B 213.30 +14.70 198.60 2045 ---- 218.50B ---- 218.20B 218.30 +14.70 203.60 2050 ---- 224.80B ---- 224.70B 223.20 +14.60 208.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 743 48 66 OG4 FEB23 Gold Weekly Friday Option - Week 4 CALL 1640 ---- ---- 186.10A 186.10A 186.90 -14.70 201.60 1645 ---- ---- 181.10A 181.10A 181.90 -14.70 196.60 1650 ---- ---- 176.10A 176.10A 176.90 -14.70 191.60 1655 ---- ---- 171.10A 171.10A 171.90 -14.70 186.60 1660 ---- ---- 166.10A 166.10A 166.90 -14.70 181.60 1665 ---- ---- 161.10A 161.10A 161.90 -14.70 176.60 1670 ---- ---- 156.10A 156.10A 156.90 -14.70 171.60 1675 ---- ---- 151.10A 151.10A 151.90 -14.70 166.60 1680 ---- ---- 146.10A 146.10A 146.90 -14.70 161.60 1685 ---- ---- 141.10A 141.10A 141.90 -14.70 156.60 1690 ---- ---- 136.10A 136.10A 136.90 -14.70 151.60 1695 ---- ---- 131.10A 131.10A 131.90 -14.70 146.60 1700 ---- ---- 126.10A 126.10A 126.90 -14.70 141.60 1705 ---- ---- 121.10A 121.10A 121.90 -14.70 136.60 1710 ---- ---- 116.10A 116.10A 116.90 -14.70 131.60 1715 ---- ---- 111.10A 111.10A 111.90 -14.70 126.60 1720 ---- ---- 106.10A 106.10A 106.90 -14.70 121.60 1725 ---- ---- 100.20A 100.20A 101.90 -14.70 116.60 1730 ---- ---- 96.10A 96.10A 96.90 -14.70 111.60 1735 ---- ---- 91.10A 91.10A 91.90 -14.70 106.60 1740 ---- ---- 86.10A 86.10A 86.90 -14.70 101.60 1745 ---- ---- 81.10A 81.10A 81.90 -14.70 96.60 1750 ---- ---- 75.30A 75.30A 76.90 -14.70 91.60 1755 ---- ---- 71.10A 71.10A 71.90 -14.70 86.60 1 1760 ---- ---- 66.20A 66.20A 66.90 -14.70 81.60 1 1765 ---- ---- 61.10A 61.10A 61.90 -14.70 76.60 1770 ---- ---- 56.10A 56.10A 56.90 -14.80 71.70 2 1775 ---- ---- 50.40A 50.40A 51.90 -14.80 66.70 1780 ---- ---- 46.20A 46.20A 46.90 -14.80 61.70 1785 ---- ---- 41.30A 41.30A 41.90 -14.90 56.80 1790 ---- ---- 35.80A 35.80A 37.00 -14.90 51.90 1795 ---- ---- 31.00A 31.00A 32.10 -14.90 47.00 1800 29.00 29.00 26.30A 31.60B 27.30 -14.80 9 42.10 14 1805 24.50 24.50 21.80A 22.50A 22.60 -14.70 1 37.30 7 6 1810 ---- ---- 17.50A 17.50A 18.10 -14.50 32.60 1815 ---- ---- 13.60A 13.60A 13.90 -14.10 8 28.00 1820 16.30 16.30 10.00A 13.40B 10.20 -13.40 11 23.60 3 1825 7.30 9.70 6.90A 8.70A 7.00 -12.50 49 19.50 1 1830 9.60 10.50 4.60A 6.20B 4.50 -11.20 278 15.70 3 1835 6.70 10.80B 2.80 3.60A 2.80 -9.50 464 12.30 7 54 1840 5.30 8.10B 1.60 2.10A 1.60 -7.70 166 9.30 27 35 1845 3.50 5.70 1.00A 1.20A .90 -6.00 103 6.90 15 45 1850 2.40 4.10 .60 .70A .50 -4.50 78 5.00 87 142 1855 1.60 2.60B .40 .50 .30 -3.20 123 3.50 135 116 1860 1.30 1.70B .20 .20 .20 -2.30 69 2.50 245 246 1865 .80 1.10B .20A 1.10B .10 -1.60 7 1.70 27 139 1870 .50 .70B .10 .10 .10 -1.10 19 1.20 231 240 1875 .40 .40 .10 .10 .10 -.80 36 .90 34 108 1880 .20 .20 .10 .10 .10 -.50 104 .60 16 134 1885 .20 .20 .10A .10A .10 -.40 10 .50 18 309 1890 .20 .20 .10A .10A .10 -.20 10 .30 75 320 1895 .10 .10 .10 .10 .10 -.20 2 .30 130 131 1900 .10 .10 .10 .10 .10 -.10 4 .20 38 102 1905 ---- ---- .10A .10A .10 -.10 1 .20 32 163 1910 ---- ---- ---- ---- .10 UNCH 1 .10 15 70 1915 ---- ---- ---- ---- .10 UNCH .10 10 117 1920 ---- ---- ---- ---- .10 UNCH .10 49 1925 .10 .10 .10 .10 .10 UNCH 25 .10 176 1930 ---- ---- ---- ---- .10 UNCH .10 46 1935 ---- ---- ---- ---- .10 UNCH .10 70 1940 ---- ---- ---- ---- .10 UNCH .10 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 1578 1149 3354 OG4 FEB23 Gold Weekly Friday Option - Week 4 PUT 1640 ---- ---- ---- ---- .10 UNCH .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 59 1735 ---- ---- ---- ---- .10 UNCH .10 63 1740 ---- ---- ---- ---- .10 UNCH .10 15 1745 ---- ---- ---- ---- .10 UNCH .10 19 1750 ---- ---- ---- ---- .10 UNCH .10 40 1755 ---- ---- ---- ---- .10 UNCH .10 73 1760 ---- ---- ---- ---- .10 UNCH .10 46 1765 ---- ---- ---- ---- .10 UNCH .10 111 1770 .10 .10 .10 .10 .10 -.10 1 .20 157 1775 .10 .20 .10 .10 .10 -.10 29 .20 10 143 1780 .20 .20 .10A .10A .10 -.10 2 .20 33 124 1785 .20 .30 .10A .10A .10 -.20 6 .30 1 17 1790 .40 .40 .20 .20 .20 -.20 35 .40 7 10 1795 .30 .60B .20A .20A .30 -.20 15 .50 5 120 1800 .90 .90 .30 .40 .50 -.10 69 .60 16 119 1805 1.10 1.40B .50A .50A .80 UNCH 34 .80 3 28 1810 1.30 2.10B .80A .90A 1.30 +.20 47 1.10 6 68 1815 2.60 3.20B 1.10A 1.40 2.10 +.60 64 1.50 7 102 1820 2.90 4.70B 1.60A 2.20 3.40 +1.30 222 2.10 42 55 1825 5.60 6.80B 2.50A 3.90 5.20 +2.20 127 3.00 61 87 1830 7.20 9.40 3.80A 5.50A 7.70 +3.50 292 4.20 74 150 1835 10.20 12.70B 5.50A 8.60 11.00 +5.20 87 5.80 13 66 1840 11.40 16.60B 7.50A 12.10B 14.80 +7.00 40 7.80 68 22 1845 18.60 20.90B 16.10 19.90B 19.10 +8.70 12 10.40 66 55 1850 18.90 25.50 18.90 20.70A 23.70 +10.20 6 13.50 38 135 1855 ---- 30.20B ---- 30.20B 28.50 +11.50 2 17.00 1 23 1860 24.80 34.10B 24.80 34.10B 33.40 +12.40 1 21.00 16 62 1865 ---- 38.90B ---- 38.90B 38.30 +13.10 25.20 39 1870 ---- 44.10B ---- 44.10B 43.30 +13.60 29.70 9 14 1875 48.40 49.90B 48.40 43.80A 48.30 +13.90 1 34.40 2 30 1880 ---- 54.00B ---- 54.00B 53.30 +14.20 2 39.10 91 1885 ---- 59.00B ---- 59.00B 58.30 +14.30 44.00 1 28 1890 ---- 64.00B ---- 63.90B 63.30 +14.50 48.80 95 1895 ---- 68.90B ---- 68.90B 68.30 +14.50 53.80 32 1900 ---- 74.80B ---- 74.80B 73.30 +14.60 58.70 7 1905 ---- 78.90B ---- 78.90B 78.30 +14.60 6 63.70 28 1910 ---- 83.90B ---- 83.90B 83.30 +14.70 68.60 17 1915 ---- 88.90B ---- 88.90B 88.30 +14.70 73.60 1920 ---- 93.90B ---- 93.90B 93.30 +14.70 78.60 6 1925 ---- 99.80B ---- 99.70B 98.30 +14.70 83.60 1930 ---- 103.90B ---- 103.90B 103.30 +14.70 88.60 11 1935 ---- 108.90B ---- 108.90B 108.30 +14.70 93.60 1940 ---- 113.90B ---- 113.90B 113.30 +14.70 98.60 7 1945 ---- 118.90B ---- 118.90B 118.30 +14.70 103.60 12 1950 ---- 123.90B ---- 123.90B 123.30 +14.70 108.60 13 1955 ---- 128.90B ---- 128.90B 128.30 +14.70 113.60 4 1960 ---- 133.90B ---- 133.90B 133.30 +14.70 118.60 1 1 1965 ---- 138.90B ---- 138.90B 138.30 +14.70 123.60 10 1970 ---- 143.90B ---- 143.90B 143.30 +14.70 128.60 1975 ---- 148.90B ---- 148.90B 148.30 +14.70 133.60 1980 ---- 153.90B ---- 153.90B 153.30 +14.70 138.60 1985 ---- 158.90B ---- 158.90B 158.30 +14.70 143.60 1 1990 ---- 163.90B ---- 163.90B 163.30 +14.70 148.60 1 1995 ---- 168.90B ---- 168.80B 168.30 +14.70 153.60 2000 ---- 173.90B ---- 173.90B 173.30 +14.70 158.60 2005 ---- 178.90B ---- 178.80B 178.30 +14.70 163.60 2010 ---- 183.90B ---- 183.80B 183.30 +14.70 168.60 2015 ---- 188.90B ---- 188.80B 188.30 +14.70 173.60 2020 ---- 193.90B ---- 193.80B 193.30 +14.70 178.60 2025 ---- 198.90B ---- 198.90B 198.30 +14.70 183.60 2030 ---- 203.90B ---- 203.80B 203.30 +14.70 188.60 2035 ---- 208.90B ---- 208.80B 208.30 +14.70 193.60 2040 ---- 213.90B ---- 213.80B 213.30 +14.70 198.60 2045 ---- 218.90B ---- 218.80B 218.30 +14.70 203.60 2050 ---- 223.90B ---- 223.90B 223.30 +14.70 208.60 2055 ---- 228.90B ---- 228.80B 228.30 +14.70 213.60 2060 ---- 233.90B ---- 233.80B 233.30 +14.70 218.60 2065 ---- 238.90B ---- 238.80B 238.30 +14.70 223.60 2070 ---- 243.90B ---- 243.80B 243.30 +14.70 228.60 2075 ---- 248.90B ---- 248.90B 248.30 +14.70 233.60 2080 ---- 253.90B ---- 253.80B 253.30 +14.70 238.60 2085 ---- 258.90B ---- 258.80B 258.30 +14.70 243.60 2090 ---- 263.90B ---- 263.80B 263.30 +14.70 248.60 2095 ---- 268.90B ---- 268.80B 268.30 +14.70 253.60 2100 ---- 273.90B ---- 273.90B 273.30 +14.70 258.60 2105 ---- 278.90B ---- 278.80B 278.30 +14.70 263.60 2110 ---- 283.90B ---- 283.80B 283.30 +14.70 268.60 2115 ---- 288.90B ---- 288.80B 288.30 +14.70 273.60 2120 ---- 293.90B ---- 293.80B 293.30 +14.70 278.60 2125 ---- 298.90B ---- 298.90B 298.30 +14.70 283.60 2130 ---- 303.90B ---- 303.80B 303.30 +14.70 288.60 2135 ---- 308.90B ---- 308.80B 308.30 +14.70 293.60 2140 ---- 313.90B ---- 313.80B 313.30 +14.70 298.60 2145 ---- 318.90B ---- 318.80B 318.30 +14.70 303.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1100 480 2446 H1E MAR23 Copper Weekly Friday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.0560 -.1290 1.1850 305 ---- ---- ---- ---- 1.0060 -.1290 1.1350 310 ---- ---- ---- ---- .9560 -.1290 1.0850 315 ---- ---- ---- ---- .9060 -.1290 1.0350 320 ---- ---- ---- ---- .8560 -.1290 .9850 325 ---- ---- ---- ---- .8060 -.1290 .9350 330 ---- ---- ---- ---- .7560 -.1290 .8850 335 ---- ---- ---- ---- .7060 -.1290 .8350 340 ---- ---- ---- ---- .6560 -.1290 .7850 345 ---- ---- ---- ---- .6060 -.1290 .7350 350 ---- ---- ---- ---- .5560 -.1290 .6850 355 ---- ---- ---- ---- .5065 -.1285 .6350 360 ---- ---- ---- ---- .4565 -.1285 .5850 365 ---- ---- ---- ---- .4065 -.1285 .5350 370 ---- ---- ---- ---- .3565 -.1285 .4850 375 ---- ---- ---- ---- .3075 -.1280 .4355 380 ---- ---- .2435A .2435A .2590 -.1270 .3860 385 ---- ---- ---- ---- .2115 -.1255 .3370 390 ---- ---- .1525A .1525A .1670 -.1220 .2890 395 ---- ---- .1130A .1130A .1255 -.1165 .2420 400 ---- ---- .0800A .0800A .0900 -.1070 .1970 405 .0785 .0785 .0535A .0630B .0610 -.0940 11 .1550 10 410 .0530 .0530 .0340A .0420B .0395 -.0775 10 .1170 415 .0715 .0715 .0210A .0210A .0245 -.0605 19 .0850 4 420 .0165 .0165 .0130 .0140B .0150 -.0440 6 .0590 9 425 ---- ---- .0085A .0085A .0090 -.0305 .0395 3 430 ---- ---- .0055A .0055A .0055 -.0205 .0260 435 ---- ---- .0040A .0040A .0035 -.0135 .0170 440 ---- ---- .0030A .0030A .0020 -.0090 .0110 445 ---- ---- .0020A .0020A .0015 -.0060 .0075 450 ---- ---- .0020A .0020A .0010 -.0040 .0050 455 ---- ---- .0020A .0020A .0005 -.0030 .0035 460 ---- ---- .0020A .0020A .0005 -.0020 .0025 465 ---- ---- .0015A .0015A .0005 -.0015 .0020 470 ---- ---- ---- ---- .0005 -.0010 .0015 1 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 46 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 ---- .0010B ---- .0010B .0005 UNCH .0005 375 ---- .0020B ---- .0020B .0015 +.0010 .0005 380 ---- .0035B ---- .0035B .0030 +.0020 .0010 385 ---- .0070B ---- .0070B .0060 +.0040 .0020 390 ---- .0135B ---- .0135B .0110 +.0070 .0040 2 395 .0150 .0240B .0150 .0240B .0195 +.0125 1 .0070 400 ---- .0405B ---- .0405B .0340 +.0220 .0120 6 11 405 .0465 .0635B .0465 .0450A .0550 +.0350 32 .0200 13 410 .0355 .0935B .0345A .0930B .0835 +.0510 5 .0325 15 415 .0555 .1305B .0535A .0595A .1185 +.0685 15 .0500 10 420 ---- .1725B ---- .1725B .1590 +.0850 .0740 11 425 ---- .1750B ---- .1750B .2030 +.0985 .1045 430 ---- .2650B ---- .2650B .2495 +.1085 .1410 435 ---- .1870B ---- .1870B .2975 +.1160 .1815 440 ---- .3630B ---- .3630B .3460 +.1200 .2260 445 ---- ---- ---- ---- .3950 +.1230 .2720 450 ---- .4040B ---- .4040B .4445 +.1250 .3195 455 ---- ---- ---- ---- .4945 +.1265 .3680 460 ---- ---- ---- ---- .5440 +.1270 .4170 465 ---- ---- ---- ---- .5940 +.1275 .4665 470 ---- ---- ---- ---- .6440 +.1280 .5160 475 ---- ---- ---- ---- .6940 +.1285 .5655 480 ---- ---- ---- ---- .7440 +.1285 .6155 485 ---- ---- ---- ---- .7940 +.1285 .6655 490 ---- ---- ---- ---- .8440 +.1290 .7150 495 ---- ---- ---- ---- .8940 +.1290 .7650 500 ---- ---- ---- ---- .9440 +.1290 .8150 505 ---- ---- ---- ---- .9940 +.1290 .8650 510 ---- ---- ---- ---- 1.0440 +.1290 .9150 515 ---- ---- ---- ---- 1.0940 +.1290 .9650 520 ---- ---- ---- ---- 1.1440 +.1290 1.0150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 53 6 63 H1M MAR23 Copper Weekly Monday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.0560 -.1290 1.1850 305 ---- ---- ---- ---- 1.0060 -.1290 1.1350 310 ---- ---- ---- ---- .9560 -.1290 1.0850 315 ---- ---- ---- ---- .9060 -.1290 1.0350 320 ---- ---- ---- ---- .8560 -.1290 .9850 325 ---- ---- ---- ---- .8060 -.1290 .9350 330 ---- ---- ---- ---- .7560 -.1290 .8850 335 ---- ---- ---- ---- .7060 -.1290 .8350 340 ---- ---- ---- ---- .6560 -.1290 .7850 345 ---- ---- ---- ---- .6060 -.1290 .7350 350 ---- ---- ---- ---- .5560 -.1290 .6850 355 ---- ---- ---- ---- .5060 -.1290 .6350 360 ---- ---- ---- ---- .4560 -.1290 .5850 365 ---- ---- ---- ---- .4065 -.1285 .5350 370 ---- ---- ---- ---- .3575 -.1280 .4855 375 ---- ---- ---- ---- .3085 -.1270 .4355 380 ---- ---- .2450A .2450A .2605 -.1260 .3865 385 ---- ---- .2345A .2345A .2140 -.1240 .3380 390 ---- ---- .1555A .1555A .1700 -.1200 .2900 395 ---- ---- .1170A .1170A .1295 -.1140 .2435 400 ---- ---- .0845A .0845A .0940 -.1050 .1990 405 .0655 .0655 .0585A .0690B .0650 -.0925 5 .1575 410 ---- ---- .0380A .0380A .0435 -.0770 .1205 10 415 ---- ---- .0235A .0235A .0275 -.0615 .0890 2 420 ---- ---- .0145A .0145A .0175 -.0460 .0635 425 ---- ---- .0090A .0090A .0110 -.0330 .0440 430 ---- ---- .0060A .0060A .0065 -.0235 .0300 435 ---- ---- .0045A .0045A .0040 -.0165 .0205 440 ---- ---- .0030A .0030A .0025 -.0115 .0140 445 ---- ---- .0025A .0025A .0015 -.0080 .0095 450 ---- ---- .0020A .0020A .0010 -.0060 .0070 455 ---- ---- .0020A .0020A .0005 -.0045 .0050 460 ---- ---- .0020A .0020A .0005 -.0030 .0035 465 ---- ---- .0020A .0020A .0005 -.0025 .0030 470 ---- ---- ---- ---- .0005 -.0015 .0020 475 ---- ---- ---- ---- .0005 -.0010 .0015 480 ---- ---- ---- ---- .0005 -.0010 .0015 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 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 ---- .0010B ---- .0010B .0010 +.0005 .0005 370 ---- .0015B ---- .0015B .0015 +.0010 .0005 375 ---- .0030B ---- .0030B .0030 +.0020 .0010 10 380 ---- .0055B ---- .0055B .0050 +.0030 .0020 385 ---- .0100B ---- .0100B .0085 +.0055 .0030 390 ---- .0175B ---- .0175B .0140 +.0085 .0055 395 ---- .0290B ---- .0290B .0235 +.0145 .0090 400 ---- .0460B ---- .0460B .0380 +.0235 .0145 5 405 .0555 .0680B .0555 .0545A .0590 +.0360 4 .0230 5 410 .0700 .0985B .0700 .0985B .0870 +.0510 10 .0360 8 415 .0970 .1345B .0970 .0965A .1215 +.0675 5 .0540 1 16 420 .1310 .1745B .1310 .1745B .1610 +.0825 1 .0785 425 ---- .1850B ---- .1840B .2045 +.0955 .1090 430 ---- .2660B ---- .2660B .2505 +.1055 .1450 435 ---- .1990B ---- .1990B .2980 +.1130 .1850 440 ---- .3635B ---- .3635B .3465 +.1180 .2285 445 ---- ---- ---- ---- .3955 +.1210 .2745 450 ---- .4305B ---- .4305B .4445 +.1230 .3215 455 ---- ---- ---- ---- .4945 +.1250 .3695 460 ---- ---- ---- ---- .5440 +.1255 .4185 465 ---- ---- ---- ---- .5940 +.1265 .4675 470 ---- ---- ---- ---- .6440 +.1275 .5165 475 ---- ---- ---- ---- .6940 +.1280 .5660 480 ---- ---- ---- ---- .7440 +.1280 .6160 485 ---- ---- ---- ---- .7940 +.1285 .6655 490 ---- ---- ---- ---- .8440 +.1285 .7155 495 ---- ---- ---- ---- .8940 +.1285 .7655 500 ---- ---- ---- ---- .9440 +.1290 .8150 505 ---- ---- ---- ---- .9940 +.1290 .8650 510 ---- ---- ---- ---- 1.0440 +.1290 .9150 515 ---- ---- ---- ---- 1.0940 +.1290 .9650 520 ---- ---- ---- ---- 1.1440 +.1290 1.0150 525 ---- ---- ---- ---- 1.1940 +.1290 1.0650 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 1 45 H1W MAR23 Copper Weekly Wednesday Option - Week 1 CALL 300 ---- ---- ---- ---- 1.0560 -.1290 1.1850 305 ---- ---- ---- ---- 1.0060 -.1290 1.1350 310 ---- ---- ---- ---- .9560 -.1290 1.0850 315 ---- ---- ---- ---- .9060 -.1290 1.0350 320 ---- ---- ---- ---- .8560 -.1290 .9850 325 ---- ---- ---- ---- .8060 -.1290 .9350 330 ---- ---- ---- ---- .7560 -.1290 .8850 335 ---- ---- ---- ---- .7060 -.1290 .8350 340 ---- ---- ---- ---- .6565 -.1285 .7850 345 ---- ---- ---- ---- .6065 -.1285 .7350 350 ---- ---- ---- ---- .5565 -.1285 .6850 355 ---- ---- ---- ---- .5065 -.1285 .6350 360 ---- ---- ---- ---- .4565 -.1285 .5850 365 ---- ---- ---- ---- .4065 -.1290 .5355 370 ---- ---- ---- ---- .3565 -.1290 .4855 375 ---- ---- ---- ---- .3065 -.1290 .4355 380 ---- ---- .2415A .2415A .2570 -.1285 .3855 385 ---- ---- ---- ---- .2090 -.1270 .3360 390 .2465 .2465 .1475A .1475A .1625 -.1245 1 .2870 395 ---- ---- .1050A .1050A .1190 -.1195 .2385 400 ---- ---- .0700A .0700A .0815 -.1105 .1920 405 ---- ---- .0435A .0435A .0510 -.0970 .1480 1 410 .0540 .0540 .0250A .0250A .0295 -.0790 4 .1085 1 415 ---- ---- .0140A .0140A .0160 -.0590 .0750 3 420 ---- ---- .0080A .0080A .0085 -.0405 1 .0490 5 425 ---- ---- .0045A .0045A .0045 -.0260 .0305 1 1 430 ---- ---- .0030A .0030A .0025 -.0160 .0185 435 ---- ---- .0020A .0020A .0015 -.0095 .0110 440 ---- ---- .0015A .0015A .0010 -.0060 .0070 445 ---- ---- .0015A .0015A .0010 -.0030 .0040 450 ---- ---- .0015A .0015A .0005 -.0025 .0030 455 ---- ---- .0015A .0015A .0005 -.0015 .0020 460 ---- ---- ---- ---- .0005 -.0010 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 UNCH .0005 5 475 ---- ---- ---- ---- .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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 1 16 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 ---- .0015B ---- .0015B .0015 +.0010 .0005 385 ---- .0030B ---- .0030B .0030 +.0020 .0010 390 ---- .0070B ---- .0070B .0065 +.0045 .0020 395 ---- .0155B ---- .0155B .0135 +.0095 .0040 400 ---- .0305B ---- .0305B .0255 +.0185 1 .0070 405 .0200 .0530B .0200 .0180A .0450 +.0320 1 .0130 20 410 .0595 .0845B .0595 .0845B .0735 +.0500 15 .0235 1 1 415 ---- .1235B ---- .1225B .1095 +.0695 .0400 420 ---- .1675B ---- .1675B .1525 +.0885 .0640 425 ---- .1415B ---- .1385B .1985 +.1030 .0955 430 ---- .2630B ---- .2630B .2465 +.1130 .1335 435 ---- ---- ---- ---- .2955 +.1195 .1760 440 ---- .3270B ---- .3270B .3450 +.1235 .2215 445 ---- ---- ---- ---- .3945 +.1255 .2690 450 ---- .3515B ---- .3510B .4445 +.1270 .3175 455 ---- ---- ---- ---- .4945 +.1280 .3665 460 ---- ---- ---- ---- .5445 +.1285 .4160 465 ---- ---- ---- ---- .5945 +.1290 .4655 470 ---- ---- ---- ---- .6445 +.1290 .5155 475 ---- ---- ---- ---- .6940 +.1285 .5655 480 ---- ---- ---- ---- .7440 +.1290 .6150 485 ---- ---- ---- ---- .7940 +.1290 .6650 490 ---- ---- ---- ---- .8440 +.1290 .7150 495 ---- ---- ---- ---- .8940 +.1290 .7650 500 ---- ---- ---- ---- .9440 +.1290 .8150 505 ---- ---- ---- ---- .9940 +.1290 .8650 510 ---- ---- ---- ---- 1.0440 +.1290 .9150 515 ---- ---- ---- ---- 1.0940 +.1290 .9650 520 ---- ---- ---- ---- 1.1440 +.1290 1.0150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 1 21 H2E MAR23 Copper Weekly Friday Option - Week 2 CALL 300 ---- ---- ---- ---- 1.0560 -.1290 1.1850 305 ---- ---- ---- ---- 1.0060 -.1290 1.1350 310 ---- ---- ---- ---- .9560 -.1290 1.0850 315 ---- ---- ---- ---- .9060 -.1290 1.0350 320 ---- ---- ---- ---- .8560 -.1290 .9850 325 ---- ---- ---- ---- .8060 -.1290 .9350 330 ---- ---- ---- ---- .7560 -.1290 .8850 335 ---- ---- ---- ---- .7060 -.1290 .8350 340 ---- ---- ---- ---- .6560 -.1290 .7850 345 ---- ---- ---- ---- .6060 -.1290 .7350 350 ---- ---- ---- ---- .5560 -.1290 .6850 355 ---- ---- ---- ---- .5065 -.1285 .6350 360 ---- ---- ---- ---- .4570 -.1285 .5855 365 ---- ---- ---- ---- .4075 -.1285 .5360 370 ---- ---- .3440A .3440A .3595 -.1270 .4865 375 ---- ---- ---- ---- .3120 -.1255 .4375 380 ---- ---- .2515A .2515A .2660 -.1235 .3895 385 ---- ---- .2075A .2075A .2220 -.1200 .3420 390 ---- ---- .1675A .1675A .1805 -.1150 .2955 395 ---- ---- .1315A .1315A .1430 -.1080 .2510 400 ---- ---- .1005A .1005A .1095 -.0995 .2090 405 ---- ---- .0755A .0755A .0815 -.0890 .1705 1 410 ---- ---- .0540A .0540A .0590 -.0765 .1355 415 ---- ---- .0375A .0375A .0415 -.0640 .1055 420 ---- ---- .0260A .0260A .0285 -.0525 .0810 1 425 .0255 .0255 .0180A .0180A .0195 -.0410 3 .0605 430 ---- ---- .0125A .0125A .0135 -.0315 .0450 10 10 435 ---- ---- .0090A .0090A .0095 -.0240 .0335 440 ---- ---- .0070A .0070A .0070 -.0175 .0245 445 ---- ---- .0055A .0055A .0050 -.0130 .0180 450 ---- ---- .0045A .0045A .0035 -.0100 .0135 455 ---- ---- .0035A .0035A .0025 -.0075 .0100 460 ---- ---- .0030A .0030A .0020 -.0055 .0075 465 ---- ---- .0030A .0030A .0015 -.0045 .0060 10 470 ---- ---- .0025A .0025A .0010 -.0035 .0045 475 ---- ---- .0025A .0025A .0010 -.0025 .0035 480 ---- ---- .0025A .0025A .0005 -.0025 .0030 485 ---- ---- .0020A .0020A .0005 -.0020 .0025 490 ---- ---- ---- ---- .0005 -.0015 .0020 495 ---- ---- ---- ---- .0005 -.0010 .0015 500 ---- ---- ---- ---- .0005 -.0010 .0015 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 515 ---- ---- ---- ---- .0005 -.0005 .0010 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 10 22 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 UNCH .0005 360 ---- .0015B ---- .0015B .0015 +.0005 .0010 365 ---- .0025B ---- .0025B .0020 +.0005 .0015 370 ---- .0045B ---- .0045B .0040 +.0020 .0020 375 ---- .0075B ---- .0075B .0065 +.0030 .0035 380 ---- .0120B ---- .0120B .0100 +.0050 .0050 385 ---- .0190B ---- .0190B .0160 +.0085 .0075 10 390 ---- .0295B ---- .0295B .0250 +.0140 .0110 10 11 395 ---- .0435B ---- .0435B .0370 +.0205 .0165 400 ---- .0620B ---- .0620B .0535 +.0290 .0245 10 405 ---- .0850B ---- .0850B .0755 +.0400 .0355 8 410 .0745 .1140B .0745 .0975A .1025 +.0515 4 .0510 3 415 ---- .1480B ---- .1480B .1350 +.0640 .0710 420 ---- .1865B ---- .1865B .1725 +.0765 .0960 425 ---- .2230B ---- .2230B .2135 +.0880 .1255 5 430 ---- .2725B ---- .2725B .2570 +.0970 .1600 2 435 ---- .2415B ---- .2415B .3030 +.1050 .1980 1 440 ---- .3665B ---- .3665B .3505 +.1115 .2390 445 ---- ---- ---- ---- .3985 +.1160 .2825 450 ---- .4640B ---- .4640B .4470 +.1190 .3280 455 ---- ---- ---- ---- .4960 +.1215 .3745 460 ---- ---- ---- ---- .5455 +.1235 .4220 465 ---- ---- ---- ---- .5950 +.1245 .4705 470 ---- .5760B ---- .5760B .6445 +.1255 .5190 475 ---- ---- ---- ---- .6945 +.1265 .5680 480 ---- ---- ---- ---- .7440 +.1270 .6170 485 ---- ---- ---- ---- .7940 +.1275 .6665 490 ---- ---- ---- ---- .8440 +.1280 .7160 495 ---- ---- ---- ---- .8940 +.1280 .7660 500 ---- ---- ---- ---- .9440 +.1285 .8155 505 ---- ---- ---- ---- .9940 +.1285 .8655 510 ---- ---- ---- ---- 1.0440 +.1285 .9155 515 ---- ---- ---- ---- 1.0940 +.1290 .9650 520 ---- ---- ---- ---- 1.1440 +.1290 1.0150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 10 50 H2M MAR23 Copper Weekly Monday Option - Week 2 CALL 300 ---- ---- ---- ---- 1.0560 -.1290 1.1850 305 ---- ---- ---- ---- 1.0060 -.1290 1.1350 310 ---- ---- ---- ---- .9560 -.1290 1.0850 315 ---- ---- ---- ---- .9060 -.1290 1.0350 320 ---- ---- ---- ---- .8560 -.1290 .9850 325 ---- ---- ---- ---- .8060 -.1290 .9350 330 ---- ---- ---- ---- .7560 -.1290 .8850 335 ---- ---- ---- ---- .7060 -.1290 .8350 340 ---- ---- ---- ---- .6560 -.1290 .7850 345 ---- ---- ---- ---- .6060 -.1290 .7350 350 ---- ---- ---- ---- .5560 -.1290 .6850 355 ---- ---- ---- ---- .5065 -.1285 .6350 360 ---- ---- ---- ---- .4570 -.1285 .5855 365 ---- ---- ---- ---- .4080 -.1280 .5360 370 ---- ---- .3450A .3450A .3600 -.1265 .4865 375 ---- ---- ---- ---- .3130 -.1250 .4380 380 ---- ---- .2530A .2530A .2675 -.1225 .3900 385 ---- ---- .2100A .2100A .2240 -.1190 .3430 390 ---- ---- .1705A .1705A .1835 -.1135 .2970 395 ---- ---- .1350A .1350A .1465 -.1070 .2535 400 ---- ---- .1045A .1045A .1140 -.0980 .2120 10 405 ---- ---- .0795A .0795A .0860 -.0880 .1740 410 ---- ---- .0580A .0580A .0630 -.0770 .1400 415 ---- ---- .0410A .0410A .0450 -.0650 .1100 420 ---- ---- .0285A .0285A .0315 -.0535 .0850 425 ---- ---- .0200A .0200A .0215 -.0435 .0650 430 ---- ---- .0140A .0140A .0150 -.0335 .0485 435 ---- ---- .0100A .0100A .0105 -.0260 .0365 440 ---- ---- .0075A .0075A .0080 -.0190 .0270 445 ---- ---- .0060A .0060A .0060 -.0145 .0205 450 ---- ---- .0050A .0050A .0045 -.0110 .0155 455 ---- ---- .0040A .0040A .0035 -.0080 .0115 460 ---- ---- .0035A .0035A .0030 -.0060 .0090 465 ---- ---- .0030A .0030A .0025 -.0045 .0070 470 ---- ---- .0030A .0030A .0020 -.0035 .0055 475 ---- ---- .0025A .0025A .0020 -.0025 .0045 480 ---- ---- .0030A .0030A .0015 -.0020 .0035 485 ---- ---- .0025A .0025A .0015 -.0015 .0030 490 ---- ---- ---- ---- .0010 -.0015 .0025 495 ---- ---- ---- ---- .0010 -.0010 .0020 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0010 -.0005 .0015 510 ---- ---- ---- ---- .0010 UNCH .0010 515 ---- ---- ---- ---- .0005 -.0005 .0010 520 ---- ---- ---- ---- .0005 -.0005 .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 ---- .0010B ---- .0010B .0010 +.0005 .0005 360 ---- .0015B ---- .0015B .0015 +.0005 .0010 365 ---- .0030B ---- .0030B .0025 +.0010 .0015 10 370 ---- .0050B ---- .0050B .0045 +.0020 .0025 1 375 ---- .0090B ---- .0090B .0075 +.0040 .0035 380 ---- .0140B ---- .0140B .0120 +.0065 .0055 385 ---- .0220B ---- .0220B .0185 +.0100 .0085 390 ---- .0325B ---- .0325B .0280 +.0155 .0125 395 ---- .0470B ---- .0470B .0410 +.0220 .0190 400 ---- .0660B ---- .0660B .0580 +.0305 .0275 405 ---- .0890B ---- .0890B .0800 +.0410 .0390 410 ---- .1175B ---- .1175B .1070 +.0520 .0550 415 ---- .1515B ---- .1515B .1385 +.0635 .0750 420 ---- .1890B ---- .1890B .1750 +.0750 .1000 425 ---- .2295B ---- .2295B .2155 +.0860 .1295 430 ---- .2740B ---- .2740B .2585 +.0950 .1635 435 ---- .2530B ---- .2485B .3040 +.1030 .2010 440 ---- .3670B ---- .3670B .3510 +.1095 .2415 445 ---- ---- ---- ---- .3990 +.1140 .2850 450 ---- .4640B ---- .4640B .4480 +.1185 .3295 455 ---- ---- ---- ---- .4970 +.1210 .3760 460 ---- ---- ---- ---- .5460 +.1230 .4230 465 ---- ---- ---- ---- .5955 +.1245 .4710 470 ---- .5825B ---- .5825B .6455 +.1260 .5195 475 ---- ---- ---- ---- .6950 +.1265 .5685 480 ---- ---- ---- ---- .7445 +.1270 .6175 485 ---- ---- ---- ---- .7945 +.1275 .6670 490 ---- ---- ---- ---- .8445 +.1280 .7165 495 ---- ---- ---- ---- .8945 +.1285 .7660 500 ---- ---- ---- ---- .9440 +.1285 .8155 505 ---- ---- ---- ---- .9940 +.1285 .8655 510 ---- ---- ---- ---- 1.0440 +.1285 .9155 515 ---- ---- ---- ---- 1.0940 +.1290 .9650 520 ---- ---- ---- ---- 1.1440 +.1290 1.0150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 H2W MAR23 Copper Weekly Wednesday Option - Week 2 CALL 300 ---- ---- ---- ---- 1.0560 -.1290 1.1850 305 ---- ---- ---- ---- 1.0060 -.1290 1.1350 310 ---- ---- ---- ---- .9560 -.1290 1.0850 315 ---- ---- ---- ---- .9060 -.1290 1.0350 320 ---- ---- ---- ---- .8560 -.1290 .9850 325 ---- ---- ---- ---- .8060 -.1290 .9350 330 ---- ---- ---- ---- .7560 -.1290 .8850 335 ---- ---- ---- ---- .7060 -.1290 .8350 340 ---- ---- ---- ---- .6560 -.1290 .7850 345 ---- ---- ---- ---- .6060 -.1290 .7350 350 ---- ---- ---- ---- .5560 -.1290 .6850 355 ---- ---- ---- ---- .5065 -.1285 .6350 360 ---- ---- ---- ---- .4565 -.1285 .5850 365 ---- ---- ---- ---- .4075 -.1280 .5355 370 ---- ---- .3425A .3425A .3585 -.1275 .4860 375 ---- ---- ---- ---- .3100 -.1265 .4365 380 ---- ---- .2475A .2475A .2630 -.1250 .3880 385 ---- ---- .2460A .2460A .2175 -.1225 .3400 390 ---- ---- .1620A .1620A .1750 -.1180 .2930 395 .1490 .1490 .1250A .1250A .1365 -.1110 1 .2475 400 .1140 .1140 .0930A .0930A .1025 -.1015 1 .2040 405 .0825 .0825 .0670A .0835B .0745 -.0895 5 .1640 410 ---- ---- .0465A .0465A .0520 -.0765 .1285 415 ---- ---- .0305A .0305A .0350 -.0630 .0980 420 ---- ---- .0200A .0200A .0230 -.0500 .0730 425 ---- ---- .0130A .0130A .0150 -.0380 .0530 430 ---- ---- .0090A .0090A .0095 -.0285 .0380 435 ---- ---- .0065A .0065A .0065 -.0205 .0270 440 ---- ---- .0050A .0050A .0045 -.0150 .0195 445 ---- ---- .0040A .0040A .0035 -.0100 .0135 450 ---- ---- .0030A .0030A .0025 -.0070 .0095 455 ---- ---- .0025A .0025A .0020 -.0050 .0070 460 ---- ---- .0025A .0025A .0015 -.0035 .0050 465 ---- ---- .0025A .0025A .0015 -.0020 .0035 470 ---- ---- ---- ---- .0010 -.0015 .0025 475 ---- ---- ---- ---- .0010 -.0010 .0020 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 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 ---- ---- ---- ---- .0010 +.0005 .0005 365 ---- .0015B ---- .0015B .0015 +.0005 .0010 370 ---- .0025B ---- .0025B .0030 +.0015 .0015 375 ---- .0050B ---- .0050B .0045 +.0025 .0020 380 ---- .0085B ---- .0085B .0075 +.0040 .0035 385 ---- .0145B ---- .0145B .0120 +.0065 .0055 390 ---- .0230B ---- .0230B .0195 +.0115 .0080 395 ---- .0360B ---- .0360B .0305 +.0180 .0125 400 ---- .0540B ---- .0540B .0470 +.0275 .0195 405 ---- .0765B ---- .0765B .0685 +.0390 .0295 10 410 ---- .1065B ---- .1065B .0960 +.0525 .0435 415 ---- .1415B ---- .1415B .1290 +.0660 .0630 420 ---- .1805B ---- .1805B .1665 +.0785 .0880 425 ---- .2120B ---- .2100B .2085 +.0905 .1180 430 ---- .2690B ---- .2690B .2535 +.1005 .1530 435 ---- .2200B ---- .2190B .3000 +.1080 .1920 440 ---- .3645B ---- .3645B .3480 +.1140 .2340 445 ---- ---- ---- ---- .3970 +.1185 .2785 450 ---- .4630B ---- .4630B .4460 +.1215 .3245 455 ---- ---- ---- ---- .4955 +.1240 .3715 460 ---- ---- ---- ---- .5450 +.1255 .4195 465 ---- ---- ---- ---- .5950 +.1270 .4680 470 ---- ---- ---- ---- .6445 +.1275 .5170 475 ---- ---- ---- ---- .6945 +.1280 .5665 480 ---- ---- ---- ---- .7445 +.1285 .6160 485 ---- ---- ---- ---- .7940 +.1285 .6655 490 ---- ---- ---- ---- .8440 +.1290 .7150 495 ---- ---- ---- ---- .8940 +.1290 .7650 500 ---- ---- ---- ---- .9440 +.1290 .8150 505 ---- ---- ---- ---- .9940 +.1290 .8650 510 ---- ---- ---- ---- 1.0440 +.1290 .9150 515 ---- ---- ---- ---- 1.0940 +.1290 .9650 520 ---- ---- ---- ---- 1.1440 +.1290 1.0150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3E MAR23 Copper Weekly Friday Option - Week 3 CALL 310 ---- ---- ---- ---- .9560 -.1290 1.0850 315 ---- ---- ---- ---- .9060 -.1290 1.0350 320 ---- ---- ---- ---- .8560 -.1290 .9850 325 ---- ---- ---- ---- .8060 -.1290 .9350 330 ---- ---- ---- ---- .7560 -.1290 .8850 335 ---- ---- ---- ---- .7060 -.1290 .8350 340 ---- ---- ---- ---- .6560 -.1290 .7850 345 ---- ---- ---- ---- .6060 -.1290 .7350 350 ---- ---- ---- ---- .5565 -.1285 .6850 355 ---- ---- ---- ---- .5075 -.1280 .6355 360 ---- ---- .4435A .4435A .4590 -.1270 .5860 365 ---- ---- ---- ---- .4110 -.1260 .5370 370 ---- ---- .3485A .3485A .3635 -.1250 .4885 375 ---- ---- ---- ---- .3180 -.1225 .4405 380 ---- ---- .2600A .2600A .2735 -.1200 .3935 385 ---- ---- .2190A .2190A .2315 -.1160 .3475 390 ---- ---- .1815A .1815A .1925 -.1110 .3035 395 ---- ---- .1475A .1475A .1570 -.1040 .2610 400 ---- ---- .1175A .1175A .1260 -.0955 .2215 405 ---- ---- .0925A .0925A .0985 -.0865 .1850 410 ---- ---- .0700A .0700A .0760 -.0765 .1525 415 ---- ---- .0525A .0525A .0575 -.0660 .1235 10 420 ---- ---- .0390A .0390A .0430 -.0555 .0985 425 ---- ---- .0285A .0285A .0320 -.0460 .0780 430 ---- ---- .0210A .0210A .0235 -.0375 .0610 4 4 435 ---- ---- .0155A .0155A .0175 -.0300 .0475 440 .0120 .0120 .0115A .0120 .0130 -.0240 10 .0370 445 ---- ---- .0090A .0090A .0100 -.0185 .0285 450 ---- ---- .0070A .0070A .0080 -.0145 .0225 455 ---- ---- .0060A .0060A .0060 -.0115 .0175 460 ---- ---- .0050A .0050A .0050 -.0090 .0140 465 ---- ---- .0045A .0045A .0040 -.0070 .0110 470 ---- ---- .0040A .0040A .0035 -.0050 .0085 475 ---- ---- .0035A .0035A .0030 -.0040 .0070 480 ---- ---- .0030A .0030A .0025 -.0030 .0055 485 ---- ---- .0030A .0030A .0020 -.0025 .0045 490 ---- ---- .0025A .0025A .0020 -.0015 .0035 495 ---- ---- ---- ---- .0015 -.0015 .0030 500 ---- ---- ---- ---- .0015 -.0010 .0025 505 ---- ---- ---- ---- .0015 -.0005 .0020 510 ---- ---- ---- ---- .0010 -.0010 .0020 515 ---- ---- ---- ---- .0010 -.0005 .0015 520 ---- ---- ---- ---- .0010 -.0005 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4 14 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 ---- ---- ---- ---- .0010 +.0005 .0005 350 ---- ---- ---- ---- .0015 +.0005 .0010 355 ---- .0020B ---- .0020B .0025 +.0010 .0015 360 ---- .0035B ---- .0035B .0035 +.0015 .0020 365 ---- .0060B ---- .0060B .0055 +.0025 .0030 370 ---- .0095B ---- .0095B .0085 +.0040 .0045 375 ---- .0140B ---- .0140B .0125 +.0060 .0065 380 ---- .0210B ---- .0210B .0180 +.0085 .0095 385 ---- .0300B ---- .0300B .0260 +.0125 .0135 390 ---- .0425B ---- .0425B .0370 +.0180 .0190 3 3 395 ---- .0585B ---- .0585B .0515 +.0250 .0265 400 ---- .0780B ---- .0780B .0700 +.0330 .0370 405 ---- .1020B ---- .1020B .0930 +.0425 .0505 2 410 ---- .1305B ---- .1305B .1200 +.0525 .0675 415 ---- .1630B ---- .1630B .1515 +.0630 .0885 420 .1325 .1990B .1325 .1990B .1865 +.0730 6 .1135 4 425 ---- .2375B ---- .2355B .2255 +.0825 .1430 430 ---- .2810B ---- .2810B .2670 +.0910 .1760 435 ---- .2500B ---- .2495B .3105 +.0985 .2120 440 ---- .3715B ---- .3715B .3565 +.1050 .2515 445 ---- ---- ---- ---- .4030 +.1100 .2930 450 ---- .4665B ---- .4665B .4510 +.1145 .3365 455 ---- ---- ---- ---- .4995 +.1180 .3815 460 ---- ---- ---- ---- .5480 +.1200 .4280 465 ---- ---- ---- ---- .5970 +.1220 .4750 470 ---- .6625B ---- .6625B .6465 +.1240 .5225 475 ---- ---- ---- ---- .6960 +.1250 .5710 480 ---- .6825B ---- .6825B .7455 +.1260 .6195 485 ---- ---- ---- ---- .7950 +.1265 .6685 490 ---- ---- ---- ---- .8450 +.1275 .7175 495 ---- ---- ---- ---- .8945 +.1275 .7670 500 ---- ---- ---- ---- .9445 +.1280 .8165 505 ---- ---- ---- ---- .9945 +.1285 .8660 510 ---- ---- ---- ---- 1.0440 +.1285 .9155 515 ---- ---- ---- ---- 1.0940 +.1285 .9655 520 ---- ---- ---- ---- 1.1440 +.1290 1.0150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 3 9 H3M MAR23 Copper Weekly Monday Option - Week 3 CALL 300 ---- ---- ---- ---- 1.0560 -.1290 1.1850 305 ---- ---- ---- ---- 1.0060 -.1290 1.1350 310 ---- ---- ---- ---- .9560 -.1290 1.0850 315 ---- ---- ---- ---- .9060 -.1290 1.0350 320 ---- ---- ---- ---- .8560 -.1290 .9850 325 ---- ---- ---- ---- .8060 -.1290 .9350 330 ---- ---- ---- ---- .7560 -.1290 .8850 335 ---- ---- ---- ---- .7060 -.1290 .8350 340 ---- ---- ---- ---- .6560 -.1290 .7850 345 ---- ---- ---- ---- .6065 -.1285 .7350 350 ---- ---- ---- ---- .5570 -.1280 .6850 355 ---- ---- ---- ---- .5080 -.1275 .6355 360 ---- ---- .4440A .4440A .4595 -.1265 .5860 365 ---- ---- ---- ---- .4115 -.1260 .5375 370 ---- ---- .3495A .3495A .3645 -.1245 .4890 375 ---- ---- .3485A .3485A .3190 -.1220 .4410 380 ---- ---- .2615A .2615A .2750 -.1195 .3945 385 ---- ---- .2205A .2205A .2335 -.1150 .3485 390 ---- ---- .1835A .1835A .1945 -.1105 .3050 395 ---- ---- .1495A .1495A .1595 -.1035 .2630 400 ---- ---- .1200A .1200A .1280 -.0960 .2240 405 ---- ---- .0950A .0950A .1010 -.0865 .1875 410 ---- ---- .0725A .0725A .0785 -.0765 .1550 415 ---- ---- .0550A .0550A .0600 -.0665 .1265 420 .0810 .0810 .0410A .0410A .0450 -.0565 6 .1015 425 ---- ---- .0305A .0305A .0340 -.0465 .0805 5 430 ---- ---- .0225A .0225A .0250 -.0385 .0635 15 435 ---- ---- .0165A .0165A .0185 -.0310 .0495 440 ---- ---- .0125A .0125A .0140 -.0245 .0385 445 .0210 .0210 .0095A .0095A .0105 -.0195 15 .0300 450 ---- ---- .0075A .0075A .0080 -.0155 .0235 455 ---- ---- .0065A .0065A .0065 -.0120 .0185 460 ---- ---- .0055A .0055A .0050 -.0095 .0145 465 ---- ---- .0045A .0045A .0040 -.0080 .0120 470 ---- ---- .0040A .0040A .0035 -.0060 .0095 475 ---- ---- .0035A .0035A .0030 -.0050 .0080 480 ---- ---- .0030A .0030A .0025 -.0040 .0065 485 ---- ---- .0030A .0030A .0020 -.0035 .0055 490 ---- ---- .0025A .0025A .0020 -.0025 .0045 495 ---- ---- .0030A .0030A .0015 -.0025 .0040 500 ---- ---- ---- ---- .0015 -.0015 .0030 505 ---- ---- .0025A .0025A .0015 -.0015 .0030 510 ---- ---- ---- ---- .0010 -.0015 .0025 515 ---- ---- ---- ---- .0010 -.0010 .0020 520 ---- ---- ---- ---- .0010 -.0010 .0020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 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 ---- ---- ---- ---- .0010 +.0005 .0005 345 ---- ---- ---- ---- .0015 +.0010 .0005 350 ---- ---- ---- ---- .0020 +.0010 .0010 355 ---- .0025B ---- .0025B .0030 +.0015 .0015 360 ---- .0040B ---- .0040B .0045 +.0025 .0020 365 ---- .0065B ---- .0065B .0065 +.0030 .0035 370 ---- .0100B ---- .0100B .0095 +.0045 .0050 375 ---- .0155B ---- .0155B .0135 +.0065 .0070 380 ---- .0225B ---- .0225B .0195 +.0095 .0100 385 ---- .0320B ---- .0320B .0280 +.0135 .0145 390 ---- .0445B ---- .0445B .0390 +.0185 .0205 395 ---- .0610B ---- .0610B .0535 +.0250 .0285 400 ---- .0810B ---- .0810B .0725 +.0330 .0395 405 ---- .1050B ---- .1050B .0950 +.0420 .0530 11 410 .1290 .1330B .1290 .1215A .1225 +.0520 10 .0705 13 415 ---- .1650B ---- .1650B .1540 +.0625 .0915 420 .1820 .2010B .1820 .2010B .1890 +.0725 1 .1165 1 425 ---- .2350B ---- .2350B .2275 +.0820 .1455 430 ---- .2820B ---- .2820B .2685 +.0905 .1780 435 ---- .2790B ---- .2465B .3120 +.0980 .2140 440 ---- .3720B ---- .3720B .3570 +.1040 .2530 445 ---- .3105B ---- ---- .4035 +.1090 .2945 450 ---- .4670B ---- .4670B .4510 +.1135 .3375 455 ---- ---- ---- ---- .4995 +.1170 .3825 460 ---- ---- ---- ---- .5480 +.1195 .4285 465 ---- ---- ---- ---- .5970 +.1215 .4755 470 ---- .6630B ---- .6630B .6465 +.1230 .5235 475 ---- ---- ---- ---- .6955 +.1240 .5715 480 ---- .6940B ---- .6940B .7455 +.1255 .6200 485 ---- ---- ---- ---- .7950 +.1260 .6690 490 ---- ---- ---- ---- .8445 +.1265 .7180 495 ---- ---- ---- ---- .8945 +.1270 .7675 500 ---- ---- ---- ---- .9445 +.1275 .8170 505 ---- ---- ---- ---- .9940 +.1275 .8665 510 ---- ---- ---- ---- 1.0440 +.1280 .9160 515 ---- ---- ---- ---- 1.0940 +.1285 .9655 520 ---- ---- ---- ---- 1.1440 +.1285 1.0155 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 25 H3W MAR23 Copper Weekly Wednesday Option - Week 3 CALL 300 ---- ---- ---- ---- 1.0560 -.1290 1.1850 305 ---- ---- ---- ---- 1.0060 -.1290 1.1350 310 ---- ---- ---- ---- .9560 -.1290 1.0850 315 ---- ---- ---- ---- .9060 -.1290 1.0350 320 ---- ---- ---- ---- .8560 -.1290 .9850 325 ---- ---- ---- ---- .8060 -.1290 .9350 330 ---- ---- ---- ---- .7560 -.1290 .8850 335 ---- ---- ---- ---- .7060 -.1290 .8350 340 ---- ---- ---- ---- .6560 -.1290 .7850 345 ---- ---- ---- ---- .6060 -.1290 .7350 350 ---- ---- ---- ---- .5565 -.1285 .6850 355 ---- ---- ---- ---- .5070 -.1285 .6355 360 ---- ---- .4425A .4425A .4580 -.1280 .5860 365 ---- ---- ---- ---- .4100 -.1265 .5365 370 ---- ---- .3470A .3470A .3625 -.1255 .4880 375 ---- ---- ---- ---- .3160 -.1235 .4395 380 ---- ---- .2570A .2570A .2715 -.1205 .3920 385 ---- ---- .2155A .2155A .2290 -.1170 .3460 390 ---- ---- .1770A .1770A .1890 -.1120 .3010 395 ---- ---- .1425A .1425A .1530 -.1050 .2580 400 ---- ---- .1125A .1125A .1215 -.0965 .2180 405 ---- ---- .0875A .0875A .0940 -.0865 .1805 10 410 ---- ---- .0650A .0650A .0715 -.0760 .1475 415 ---- ---- .0480A .0480A .0530 -.0650 .1180 10 420 ---- ---- .0345A .0345A .0385 -.0545 .0930 3 14 425 ---- ---- .0250A .0250A .0280 -.0440 .0720 10 430 ---- ---- .0180A .0180A .0200 -.0350 .0550 435 ---- ---- .0130A .0130A .0145 -.0275 .0420 440 ---- ---- .0100A .0100A .0105 -.0215 .0320 445 ---- ---- .0075A .0075A .0080 -.0165 .0245 450 ---- ---- .0060A .0060A .0065 -.0120 .0185 455 ---- ---- .0050A .0050A .0050 -.0095 .0145 460 ---- ---- .0045A .0045A .0040 -.0070 .0110 465 ---- ---- .0040A .0040A .0035 -.0055 .0090 470 ---- ---- .0035A .0035A .0025 -.0045 .0070 475 ---- ---- .0030A .0030A .0020 -.0035 .0055 480 ---- ---- .0025A .0025A .0020 -.0025 .0045 485 ---- ---- .0025A .0025A .0015 -.0020 .0035 490 ---- ---- ---- ---- .0015 -.0015 .0030 495 ---- ---- ---- ---- .0010 -.0015 .0025 500 ---- ---- ---- ---- .0010 -.0010 .0020 505 ---- ---- ---- ---- .0010 -.0005 .0015 510 ---- ---- ---- ---- .0010 -.0005 .0015 515 ---- ---- ---- ---- .0010 UNCH .0010 520 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 44 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 ---- ---- ---- ---- .0010 +.0005 .0005 355 ---- .0015B ---- .0015B .0020 +.0010 .0010 360 ---- .0030B ---- .0030B .0030 +.0015 .0015 365 ---- .0045B ---- .0045B .0045 +.0020 .0025 370 ---- .0075B ---- .0075B .0070 +.0035 .0035 375 ---- .0120B ---- .0120B .0105 +.0050 .0055 380 ---- .0185B ---- .0185B .0160 +.0080 .0080 385 ---- .0270B ---- .0270B .0230 +.0115 .0115 390 ---- .0390B ---- .0390B .0335 +.0170 .0165 10 395 ---- .0540B ---- .0540B .0475 +.0240 .0235 400 ---- .0735B ---- .0735B .0655 +.0325 .0330 405 ---- .0970B ---- .0970B .0880 +.0420 .0460 410 ---- .1255B ---- .1255B .1150 +.0525 .0625 10 415 ---- .1585B ---- .1585B .1470 +.0640 .0830 5 420 ---- .1950B ---- .1950B .1825 +.0745 .1080 425 ---- .2345B ---- .2330B .2215 +.0845 .1370 430 ---- .2780B ---- .2780B .2635 +.0935 .1700 435 ---- .2740B ---- .2535B .3080 +.1015 .2065 440 ---- .3695B ---- .3695B .3540 +.1075 .2465 445 ---- .2930B ---- ---- .4015 +.1125 .2890 450 ---- .4655B ---- .4655B .4495 +.1165 .3330 455 ---- ---- ---- ---- .4980 +.1195 .3785 460 ---- ---- ---- ---- .5470 +.1215 .4255 465 ---- ---- ---- ---- .5965 +.1235 .4730 470 ---- .6390B ---- .6390B .6460 +.1250 .5210 475 ---- ---- ---- ---- .6955 +.1260 .5695 480 ---- .6700B ---- .6700B .7450 +.1265 .6185 485 ---- ---- ---- ---- .7945 +.1270 .6675 490 ---- ---- ---- ---- .8445 +.1275 .7170 495 ---- ---- ---- ---- .8945 +.1280 .7665 500 ---- ---- ---- ---- .9440 +.1280 .8160 505 ---- ---- ---- ---- .9940 +.1285 .8655 510 ---- ---- ---- ---- 1.0440 +.1285 .9155 515 ---- ---- ---- ---- 1.0940 +.1290 .9650 520 ---- ---- ---- ---- 1.1440 +.1290 1.0150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 H4E FEB23 Copper Weekly Friday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.0565 -.1290 1.1855 305 ---- ---- ---- ---- 1.0065 -.1290 1.1355 310 ---- ---- ---- ---- .9565 -.1290 1.0855 315 ---- ---- ---- ---- .9065 -.1290 1.0355 320 ---- ---- ---- ---- .8565 -.1290 .9855 325 ---- ---- ---- ---- .8065 -.1290 .9355 330 ---- ---- ---- ---- .7565 -.1290 .8855 335 ---- ---- ---- ---- .7065 -.1290 .8355 340 ---- ---- ---- ---- .6565 -.1290 .7855 345 ---- ---- ---- ---- .6065 -.1290 .7355 350 ---- ---- ---- ---- .5565 -.1290 .6855 355 ---- ---- ---- ---- .5065 -.1290 .6355 360 ---- ---- ---- ---- .4565 -.1290 .5855 365 ---- ---- ---- ---- .4065 -.1290 .5355 370 ---- ---- ---- ---- .3565 -.1290 .4855 375 ---- ---- ---- ---- .3065 -.1290 .4355 380 ---- ---- ---- ---- .2565 -.1290 .3855 385 ---- ---- ---- ---- .2065 -.1290 .3355 390 ---- ---- .1405A .1405A .1565 -.1290 .2855 395 ---- ---- ---- ---- .1080 -.1275 .2355 400 ---- ---- .0495A .0495A .0625 -.1235 .1860 10 405 ---- ---- .0200A .0200A .0280 -.1100 .1380 11 410 .0560 .0560 .0070A .0070A .0100 -.0830 1 .0930 15 415 .0280 .0280 .0030A .0030A .0030 -.0515 1 .0545 2 11 420 .0220 .0220 .0005 .0005 .0010 -.0265 18 .0275 64 51 425 .0045 .0045 .0015A .0015A .0005 -.0120 2 .0125 1 3 430 .0025 .0025 .0010A .0010A .0005 -.0055 2 .0060 3 435 ---- ---- .0010A .0010A .0005 -.0025 .0030 1 440 ---- ---- .0010A .0010A .0005 -.0015 .0020 1 445 ---- ---- ---- ---- .0005 -.0005 .0010 1 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 67 107 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 ---- .0020B ---- .0020B .0020 +.0015 .0005 400 .0010 .0090B .0010 .0090B .0065 +.0055 1 .0010 1 12 405 .0290 .0295B .0235 .0235 .0220 +.0190 4 .0030 2 29 410 .0160 .0655B .0150 .0630B .0540 +.0460 5 .0080 1 214 415 .0340 .0795 .0340 .0745A .0970 +.0775 11 .0195 2 120 420 ---- .1615B ---- .1610B .1450 +.1025 .0425 5 5 425 ---- .0865B ---- .0865B .1945 +.1170 .0775 430 ---- .1785B ---- .1785B .2445 +.1235 .1210 435 ---- ---- ---- ---- .2945 +.1265 .1680 440 ---- ---- ---- ---- .3445 +.1275 .2170 445 ---- ---- ---- ---- .3945 +.1285 .2660 450 ---- ---- ---- ---- .4445 +.1285 .3160 1 455 ---- ---- ---- ---- .4945 +.1290 .3655 460 ---- ---- ---- ---- .5445 +.1290 .4155 465 ---- ---- ---- ---- .5945 +.1290 .4655 470 ---- ---- ---- ---- .6445 +.1290 .5155 475 ---- ---- ---- ---- .6945 +.1290 .5655 480 ---- ---- ---- ---- .7445 +.1290 .6155 485 ---- ---- ---- ---- .7945 +.1290 .6655 490 ---- ---- ---- ---- .8445 +.1290 .7155 495 ---- ---- ---- ---- .8945 +.1290 .7655 500 ---- ---- ---- ---- .9445 +.1290 .8155 505 ---- ---- ---- ---- .9945 +.1290 .8655 510 ---- ---- ---- ---- 1.0445 +.1290 .9155 515 ---- ---- ---- ---- 1.0945 +.1290 .9655 520 ---- ---- ---- ---- 1.1445 +.1290 1.0155 525 ---- ---- ---- ---- 1.1945 +.1290 1.0655 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 11 383 H4M FEB23 Copper Weekly Monday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.0560 -.1290 1.1850 305 ---- ---- ---- ---- 1.0065 -.1285 1.1350 310 ---- ---- ---- ---- .9565 -.1285 1.0850 315 ---- ---- ---- ---- .9065 -.1285 1.0350 320 ---- ---- ---- ---- .8565 -.1285 .9850 325 ---- ---- ---- ---- .8065 -.1285 .9350 330 ---- ---- ---- ---- .7565 -.1285 .8850 335 ---- ---- ---- ---- .7065 -.1285 .8350 340 ---- ---- ---- ---- .6565 -.1290 .7855 345 ---- ---- ---- ---- .6065 -.1290 .7355 350 ---- ---- ---- ---- .5565 -.1290 .6855 355 ---- ---- ---- ---- .5065 -.1290 .6355 360 ---- ---- ---- ---- .4565 -.1290 .5855 365 ---- ---- ---- ---- .4065 -.1290 .5355 370 ---- ---- ---- ---- .3565 -.1290 .4855 375 ---- ---- ---- ---- .3065 -.1290 .4355 380 ---- ---- ---- ---- .2565 -.1290 .3855 385 ---- ---- ---- ---- .2065 -.1290 .3355 390 ---- ---- .1420A .1420A .1575 -.1280 .2855 395 ---- ---- .1345A .1345A .1115 -.1245 .2360 400 ---- ---- .0575A .0575A .0700 -.1175 .1875 405 ---- ---- .0300A .0300A .0380 -.1030 .1410 1 11 410 .0170 .0170 .0140A .0170 .0175 -.0810 2 .0985 6 415 ---- ---- .0060A .0060A .0075 -.0555 .0630 10 420 .0170 .0170 .0030A .0030A .0030 -.0340 54 .0370 6 425 ---- ---- .0020A .0020A .0015 -.0190 .0205 5 430 ---- ---- .0015A .0015A .0005 -.0105 .0110 435 ---- ---- .0015A .0015A .0005 -.0055 .0060 1 440 ---- ---- .0015A .0015A .0005 -.0030 .0035 445 ---- ---- .0015A .0015A .0005 -.0015 .0020 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 1 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 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 56 1 41 H4M FEB23 Copper Weekly Monday Option - Week 4 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 2 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0005 UNCH .0005 380 ---- ---- ---- ---- .0005 UNCH .0005 385 ---- ---- ---- ---- .0005 UNCH .0005 1 390 ---- .0015B ---- .0015B .0020 +.0015 .0005 395 ---- .0060B ---- .0060B .0055 +.0045 .0010 400 ---- .0180B ---- .0180B .0140 +.0115 .0025 2 405 ---- .0400B ---- .0400B .0320 +.0260 .0060 22 410 .0230 .0735B .0180A .0735B .0615 +.0480 58 .0135 18 30 415 ---- .1035B ---- .1025B .1015 +.0735 .0280 8 14 420 ---- .1630B ---- .1630B .1470 +.0950 .0520 1 19 425 ---- .1115B ---- .1110B .1955 +.1100 .0855 6 430 ---- .2340B ---- .2325B .2445 +.1185 .1260 20 435 ---- ---- ---- ---- .2945 +.1235 .1710 1 440 ---- .2690B ---- .2690B .3445 +.1260 .2185 445 ---- ---- ---- ---- .3945 +.1275 .2670 450 ---- ---- ---- ---- .4445 +.1285 .3160 455 ---- ---- ---- ---- .4945 +.1290 .3655 460 ---- ---- ---- ---- .5445 +.1290 .4155 465 ---- ---- ---- ---- .5945 +.1290 .4655 470 ---- ---- ---- ---- .6445 +.1290 .5155 475 ---- ---- ---- ---- .6945 +.1290 .5655 480 ---- ---- ---- ---- .7445 +.1290 .6155 485 ---- ---- ---- ---- .7945 +.1290 .6655 490 ---- ---- ---- ---- .8445 +.1290 .7155 495 ---- ---- ---- ---- .8945 +.1290 .7655 500 ---- ---- ---- ---- .9445 +.1290 .8155 505 ---- ---- ---- ---- .9945 +.1295 .8650 510 ---- ---- ---- ---- 1.0440 +.1290 .9150 515 ---- ---- ---- ---- 1.0940 +.1290 .9650 520 ---- ---- ---- ---- 1.1440 +.1290 1.0150 525 ---- ---- ---- ---- 1.1940 +.1290 1.0650 530 ---- ---- ---- ---- 1.2440 +.1290 1.1150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 27 117 H4W MAR23 Copper Weekly Wednesday Option - Week 4 CALL 320 ---- ---- ---- ---- .8560 ---- ---- 325 ---- ---- ---- ---- .8060 ---- ---- 330 ---- ---- ---- ---- .7560 ---- ---- 335 ---- ---- ---- ---- .7060 ---- ---- 340 ---- ---- ---- ---- .6565 ---- ---- 345 ---- ---- ---- ---- .6070 ---- ---- 350 ---- ---- ---- ---- .5580 ---- ---- 355 ---- ---- ---- ---- .5090 ---- ---- 360 ---- ---- ---- .4445A .4610 ---- ---- 365 ---- ---- ---- ---- .4135 ---- ---- 370 ---- ---- ---- .3510A .3675 ---- ---- 375 ---- ---- ---- .4360A .3225 ---- ---- 380 ---- ---- ---- .2645A .2790 ---- ---- 385 ---- ---- ---- .3475A .2380 ---- ---- 390 ---- ---- ---- .1885A .2000 ---- ---- 395 ---- ---- ---- .1555A .1655 ---- ---- 400 ---- ---- ---- .1265A .1345 ---- ---- 405 ---- ---- ---- .1010A .1075 ---- ---- 410 ---- ---- ---- .0790A .0845 ---- ---- 415 ---- ---- ---- .0615A .0655 ---- ---- 420 ---- ---- ---- .0470A .0500 ---- ---- 425 ---- ---- ---- .0360A .0380 ---- ---- 430 ---- ---- ---- .0275A .0285 ---- ---- 435 ---- ---- ---- .0210A .0215 ---- ---- 440 ---- ---- ---- .0160A .0165 ---- ---- 445 ---- ---- ---- .0130A .0130 ---- ---- 450 ---- ---- ---- .0105A .0100 ---- ---- 455 ---- ---- ---- .0085A .0085 ---- ---- 460 ---- ---- ---- .0075A .0070 ---- ---- 465 ---- ---- ---- .0065A .0060 ---- ---- 470 ---- ---- ---- .0060A .0050 ---- ---- 475 ---- ---- ---- .0050A .0045 ---- ---- 480 ---- ---- ---- .0045A .0040 ---- ---- 485 ---- ---- ---- .0045A .0035 ---- ---- 490 ---- ---- ---- .0040A .0030 ---- ---- 495 ---- ---- ---- .0035A .0025 ---- ---- 500 ---- ---- ---- .0035A .0025 ---- ---- 505 ---- ---- ---- .0030A .0020 ---- ---- 510 ---- ---- ---- .0030A .0020 ---- ---- 515 ---- ---- ---- .0030A .0020 ---- ---- 520 ---- ---- ---- .0025A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W MAR23 Copper Weekly Wednesday Option - Week 4 PUT 320 ---- ---- ---- .0020A .0005 ---- ---- 325 ---- ---- ---- .0025A .0005 ---- ---- 330 ---- ---- ---- .0025A .0005 ---- ---- 335 ---- ---- ---- .0025A .0010 ---- ---- 340 ---- ---- ---- .0030A .0015 ---- ---- 345 ---- ---- ---- .0035A .0020 ---- ---- 350 ---- ---- ---- .0035A .0030 ---- ---- 355 ---- ---- ---- .0040A .0040 ---- ---- 360 ---- ---- ---- .0050A .0060 ---- ---- 365 ---- ---- ---- .0065A .0085 ---- ---- 370 ---- ---- ---- .0085A .0120 ---- ---- 375 ---- ---- ---- .0110A .0170 ---- ---- 380 ---- ---- ---- .0155A .0240 ---- ---- 385 ---- ---- ---- .0210A .0325 ---- ---- 390 ---- ---- ---- .0285A .0445 ---- ---- 395 ---- ---- ---- .0385A .0595 ---- ---- 400 ---- ---- ---- .0515A .0785 ---- ---- 405 ---- ---- ---- .0680A .1015 ---- ---- 410 ---- ---- ---- .0880A .1285 ---- ---- 415 ---- ---- ---- .1115A .1590 ---- ---- 420 ---- ---- ---- .1395A .1935 ---- ---- 425 ---- ---- ---- .1705A .2315 ---- ---- 430 ---- ---- ---- .2050A .2720 ---- ---- 435 ---- ---- ---- .2425A .3150 ---- ---- 440 ---- ---- ---- .2820A .3595 ---- ---- 445 ---- ---- ---- .3575A .4060 ---- ---- 450 ---- ---- ---- .3680A .4530 ---- ---- 455 ---- ---- ---- .4450A .5010 ---- ---- 460 ---- ---- ---- .4905A .5495 ---- ---- 465 ---- ---- ---- .5375A .5985 ---- ---- 470 ---- ---- ---- .5545A .6475 ---- ---- 475 ---- ---- ---- ---- .6970 ---- ---- 480 ---- ---- ---- .6515A .7465 ---- ---- 485 ---- ---- ---- ---- .7960 ---- ---- 490 ---- ---- ---- .7500A .8455 ---- ---- 495 ---- ---- ---- ---- .8950 ---- ---- 500 ---- ---- ---- ---- .9450 ---- ---- 505 ---- ---- ---- ---- .9945 ---- ---- 510 ---- ---- ---- ---- 1.0445 ---- ---- 515 ---- ---- ---- ---- 1.0945 ---- ---- 520 ---- ---- ---- ---- 1.1445 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.8090 -.1320 3.9410 050 ---- ---- ---- ---- 3.5590 -.1320 3.6910 075 ---- ---- ---- ---- 3.3090 -.1320 3.4410 100 ---- ---- ---- ---- 3.0590 -.1320 3.1910 125 ---- ---- ---- ---- 2.8090 -.1320 2.9410 150 ---- ---- ---- ---- 2.5590 -.1320 2.6910 175 ---- ---- ---- ---- 2.3090 -.1320 2.4410 5 200 ---- ---- ---- ---- 2.0590 -.1320 2.1910 1 220 ---- ---- ---- ---- 1.8590 -.1320 1.9910 225 ---- ---- ---- ---- 1.8090 -.1320 1.9410 230 ---- ---- ---- ---- 1.7590 -.1320 1.8910 235 ---- ---- ---- ---- 1.7090 -.1320 1.8410 240 ---- ---- ---- ---- 1.6590 -.1320 1.7910 245 ---- ---- ---- ---- 1.6090 -.1320 1.7410 250 ---- ---- ---- ---- 1.5590 -.1320 1.6910 255 ---- ---- ---- ---- 1.5090 -.1320 1.6410 260 ---- ---- ---- ---- 1.4590 -.1320 1.5910 265 ---- ---- ---- ---- 1.4090 -.1320 1.5410 270 ---- ---- ---- ---- 1.3590 -.1320 1.4910 275 ---- ---- ---- ---- 1.3090 -.1320 1.4410 280 ---- ---- ---- ---- 1.2590 -.1320 1.3910 285 ---- ---- ---- ---- 1.2090 -.1320 1.3410 290 ---- ---- ---- ---- 1.1590 -.1320 1.2910 295 ---- ---- ---- ---- 1.1090 -.1320 1.2410 300 ---- ---- ---- ---- 1.0590 -.1320 1.1910 2 1 305 ---- ---- ---- ---- 1.0090 -.1320 1.1410 310 ---- ---- ---- ---- .9590 -.1320 1.0910 315 ---- ---- ---- ---- .9090 -.1320 1.0410 320 ---- ---- ---- ---- .8590 -.1320 .9910 4 325 ---- ---- ---- ---- .8090 -.1320 .9410 330 ---- ---- ---- ---- .7590 -.1320 .8910 335 ---- ---- ---- ---- .7090 -.1320 .8410 11 340 ---- ---- ---- ---- .6590 -.1320 .7910 28 341 ---- ---- ---- ---- .6490 -.1320 .7810 342 ---- ---- ---- ---- .6390 -.1320 .7710 343 ---- ---- ---- ---- .6290 -.1320 .7610 344 ---- ---- ---- ---- .6190 -.1320 .7510 345 ---- ---- ---- ---- .6090 -.1320 .7410 24 346 ---- ---- ---- ---- .5990 -.1320 .7310 347 ---- ---- ---- ---- .5890 -.1320 .7210 348 ---- ---- ---- ---- .5790 -.1320 .7110 349 ---- ---- ---- ---- .5690 -.1320 .7010 350 ---- ---- ---- ---- .5590 -.1320 .6910 62 351 ---- ---- ---- ---- .5490 -.1320 .6810 352 ---- ---- ---- ---- .5390 -.1320 .6710 353 ---- ---- ---- ---- .5290 -.1320 .6610 354 ---- ---- ---- ---- .5190 -.1320 .6510 355 ---- ---- ---- ---- .5090 -.1320 .6410 356 ---- ---- ---- ---- .4990 -.1320 .6310 20 357 ---- ---- ---- ---- .4890 -.1320 .6210 9 358 ---- ---- ---- ---- .4790 -.1320 .6110 359 ---- ---- ---- ---- .4690 -.1320 .6010 360 ---- ---- ---- ---- .4590 -.1320 .5910 1 361 ---- ---- ---- ---- .4490 -.1320 .5810 362 ---- ---- ---- ---- .4390 -.1320 .5710 363 ---- ---- ---- ---- .4290 -.1320 .5610 364 ---- ---- ---- ---- .4190 -.1320 .5510 1 365 ---- ---- ---- ---- .4090 -.1320 .5410 37 366 ---- ---- ---- ---- .3990 -.1320 .5310 367 ---- ---- ---- ---- .3890 -.1320 .5210 75 368 ---- ---- ---- ---- .3790 -.1320 .5110 369 ---- ---- ---- ---- .3690 -.1320 .5010 370 ---- ---- ---- ---- .3590 -.1320 .4910 753 371 ---- ---- ---- ---- .3490 -.1320 .4810 372 ---- ---- ---- ---- .3390 -.1320 .4710 373 ---- ---- ---- ---- .3290 -.1320 .4610 10 374 ---- ---- ---- ---- .3190 -.1320 .4510 375 ---- ---- ---- ---- .3090 -.1320 .4410 1200 376 ---- ---- ---- ---- .2990 -.1320 .4310 377 ---- ---- ---- ---- .2890 -.1320 .4210 3 378 ---- ---- ---- ---- .2790 -.1320 .4110 22 379 ---- ---- ---- ---- .2690 -.1320 .4010 10 380 ---- ---- ---- ---- .2590 -.1320 .3910 202 381 ---- ---- ---- ---- .2490 -.1320 .3810 35 382 ---- ---- ---- ---- .2390 -.1320 .3710 53 383 ---- ---- ---- ---- .2290 -.1320 .3610 15 384 ---- ---- ---- ---- .2190 -.1320 .3510 5 385 ---- ---- ---- ---- .2090 -.1320 .3410 607 386 ---- ---- ---- ---- .1990 -.1320 .3310 78 387 ---- ---- ---- ---- .1890 -.1320 .3210 13 388 ---- ---- ---- ---- .1790 -.1320 .3110 46 389 ---- ---- ---- ---- .1690 -.1320 .3010 390 .2525 .2525 .2525 .2525 .1590 -.1320 6 .2910 1901 391 ---- ---- ---- ---- .1490 -.1320 .2810 15 392 ---- ---- ---- ---- .1390 -.1320 .2710 8 393 ---- ---- ---- ---- .1290 -.1320 .2610 8 394 ---- ---- ---- ---- .1190 -.1320 .2510 12 395 ---- ---- ---- ---- .1090 -.1320 .2410 312 396 ---- ---- ---- ---- .0990 -.1320 .2310 15 397 ---- ---- ---- ---- .0890 -.1320 .2210 77 398 ---- ---- ---- ---- .0790 -.1320 .2110 26 399 ---- ---- ---- ---- .0690 -.1320 .2010 42 400 ---- ---- .0545A .0545A .0590 -.1320 3 .1910 1887 401 ---- ---- ---- ---- .0490 -.1320 .1810 56 402 ---- ---- ---- .0430A .0390 -.1320 5 .1710 30 403 ---- ---- .0285A .0285A .0290 -.1320 .1610 65 404 ---- ---- .0130A .0130A .0190 -.1320 3 .1510 33 405 .0390 .0420B .0055A .0415B .0090 -.1320 14 .1410 526 406 .0350 .0350 .0010A .0060B .0000 -.1315 35 .1315 107 407 .0055 .0055 .0005A .0060B .0000 -.1215 9 .1215 83 408 .0310 .0310 .0005A .0180B .0000 -.1120 35 .1120 848 409 ---- ---- .0005A .0005A .0000 -.1025 .1025 141 410 .0350 .0350 .0005 .0005 .0000 -.0930 81 .0930 25 1477 411 .0030 .0030 .0005A .0005A .0000 -.0840 3 .0840 2 79 412 .0390 .0420 .0005A .0005A .0000 -.0750 6 .0750 150 802 413 .0200 .0205 .0010A .0010A .0000 -.0660 39 .0660 260 414 .0220 .0280 .0010A .0300B .0000 -.0575 2 .0575 19 415 .0190 .0190 .0010A .0010A .0000 -.0495 48 .0495 183 576 416 .0045 .0045 .0005A .0005A .0000 -.0425 7 .0425 123 417 .0105 .0105 .0010A .0010A .0000 -.0355 47 .0355 361 265 418 .0070 .0075 .0010A .0010A .0000 -.0295 55 .0295 200 239 419 .0055 .0055 .0010 .0010 .0000 -.0240 18 .0240 21 52 420 .0025 .0025 .0005A .0005A .0000 -.0195 19 .0195 586 2156 421 .0030 .0030 .0010A .0010A .0000 -.0155 8 .0155 8 59 422 .0030 .0030 .0010A .0010A .0000 -.0125 10 .0125 10 33 423 ---- ---- .0010A .0010A .0000 -.0100 .0100 5 54 424 ---- ---- .0005A .0005A .0000 -.0080 .0080 13 64 425 .0010 .0010 .0010 .0010 .0000 -.0065 1 .0065 495 1768 426 ---- ---- .0010A .0010A .0000 -.0055 .0055 28 427 ---- ---- .0010A .0010A .0000 -.0045 .0045 15 22 428 ---- ---- .0010A .0010A .0000 -.0035 .0035 808 429 ---- ---- .0010A .0010A .0000 -.0030 .0030 24 430 ---- ---- .0005A .0005A .0000 -.0025 14 .0025 513 1729 431 ---- ---- .0005A .0005A .0000 -.0020 .0020 20 432 ---- ---- .0010A .0010A .0000 -.0015 .0015 38 433 ---- ---- .0010A .0010A .0000 -.0015 .0015 31 434 ---- ---- ---- ---- .0000 -.0010 .0010 18 435 ---- ---- .0005A .0005A .0000 -.0010 .0010 15 899 436 ---- ---- ---- ---- .0000 -.0010 .0010 5 17 437 ---- ---- ---- ---- .0000 -.0005 .0005 1 438 ---- ---- ---- ---- .0000 -.0005 .0005 11 439 ---- ---- ---- ---- .0000 -.0005 .0005 5 14 440 ---- ---- ---- ---- .0000 -.0005 4 .0005 6 2768 441 ---- ---- ---- ---- .0000 -.0005 .0005 57 442 ---- ---- ---- ---- .0000 -.0005 .0005 30 85 443 ---- ---- ---- ---- .0000 -.0005 .0005 52 444 ---- ---- ---- ---- .0000 -.0005 .0005 35 445 ---- ---- ---- ---- .0000 -.0005 .0005 805 798 446 ---- ---- ---- ---- .0000 -.0005 .0005 79 447 ---- ---- ---- ---- .0000 -.0005 .0005 15 101 450 ---- ---- ---- ---- .0000 -.0005 .0005 9138 455 ---- ---- ---- ---- .0000 -.0005 .0005 278 460 ---- ---- ---- ---- .0000 -.0005 .0005 740 465 ---- ---- ---- ---- .0000 -.0005 .0005 511 470 ---- ---- ---- ---- .0000 -.0005 .0005 716 475 ---- ---- ---- ---- .0000 -.0005 .0005 4101 480 ---- ---- ---- ---- .0000 -.0005 .0005 888 485 ---- ---- ---- ---- .0000 -.0005 .0005 121 490 ---- ---- ---- ---- .0000 -.0005 .0005 65 495 ---- ---- ---- ---- .0000 -.0005 .0005 37 500 ---- ---- ---- ---- .0000 -.0005 .0005 123 505 ---- ---- ---- ---- .0000 -.0005 .0005 12 510 ---- ---- ---- ---- .0000 -.0005 .0005 34 515 ---- ---- ---- ---- .0000 -.0005 .0005 9 520 ---- ---- ---- ---- .0000 -.0005 .0005 20 525 ---- ---- ---- ---- .0000 -.0005 .0005 1 530 ---- ---- ---- ---- .0000 -.0005 .0005 535 ---- ---- ---- ---- .0000 -.0005 .0005 5 540 ---- ---- ---- ---- .0000 -.0005 .0005 8 545 ---- ---- ---- ---- .0000 -.0005 .0005 21 550 ---- ---- ---- ---- .0000 -.0005 .0005 30 555 ---- ---- ---- ---- .0000 -.0005 .0005 560 ---- ---- ---- ---- .0000 -.0005 .0005 565 ---- ---- ---- ---- .0000 -.0005 .0005 570 ---- ---- ---- ---- .0000 -.0005 .0005 575 ---- ---- ---- ---- .0000 -.0005 .0005 580 ---- ---- ---- ---- .0000 -.0005 .0005 585 ---- ---- ---- ---- .0000 -.0005 .0005 600 ---- ---- ---- ---- .0000 -.0005 .0005 625 ---- ---- ---- ---- .0000 -.0005 .0005 3 650 ---- ---- ---- ---- .0000 -.0005 .0005 675 ---- ---- ---- ---- .0000 -.0005 .0005 700 ---- ---- ---- ---- .0000 -.0005 .0005 30 725 ---- ---- ---- ---- .0000 -.0005 .0005 750 ---- ---- ---- ---- .0000 -.0005 .0005 775 ---- ---- ---- ---- .0000 -.0005 .0005 800 ---- ---- ---- ---- .0000 -.0005 .0005 825 ---- ---- ---- ---- .0000 -.0005 .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.8060 -.1290 3.9350 050 ---- ---- ---- ---- 3.5560 -.1290 3.6850 075 ---- ---- ---- ---- 3.3060 -.1290 3.4350 100 ---- ---- ---- ---- 3.0560 -.1290 3.1850 125 ---- ---- ---- ---- 2.8060 -.1290 2.9350 150 ---- ---- ---- ---- 2.5560 -.1290 2.6850 175 ---- ---- ---- ---- 2.3060 -.1290 2.4350 200 ---- ---- ---- ---- 2.0560 -.1290 2.1850 220 ---- ---- ---- ---- 1.8560 -.1290 1.9850 225 ---- ---- ---- ---- 1.8060 -.1290 1.9350 230 ---- ---- ---- ---- 1.7560 -.1290 1.8850 235 ---- ---- ---- ---- 1.7060 -.1290 1.8350 240 ---- ---- ---- ---- 1.6560 -.1290 1.7850 245 ---- ---- ---- ---- 1.6060 -.1290 1.7350 250 ---- ---- ---- ---- 1.5560 -.1290 1.6850 255 ---- ---- ---- ---- 1.5060 -.1290 1.6350 260 ---- ---- ---- ---- 1.4560 -.1290 1.5850 265 ---- ---- ---- ---- 1.4060 -.1290 1.5350 270 ---- ---- ---- ---- 1.3560 -.1290 1.4850 275 ---- ---- ---- ---- 1.3060 -.1290 1.4350 280 ---- ---- ---- ---- 1.2560 -.1290 1.3850 285 ---- ---- ---- ---- 1.2060 -.1290 1.3350 290 ---- ---- ---- ---- 1.1560 -.1290 1.2850 295 ---- ---- ---- ---- 1.1060 -.1290 1.2350 300 ---- ---- ---- ---- 1.0560 -.1290 1.1850 305 ---- ---- ---- ---- 1.0060 -.1290 1.1350 310 ---- ---- ---- ---- .9560 -.1290 1.0850 315 ---- ---- ---- ---- .9060 -.1290 1.0350 320 ---- ---- ---- ---- .8560 -.1290 .9850 325 ---- ---- ---- ---- .8060 -.1290 .9350 330 ---- ---- ---- ---- .7565 -.1285 .8850 335 ---- ---- ---- ---- .7065 -.1290 .8355 6 340 ---- ---- ---- ---- .6570 -.1285 .7855 16 345 ---- ---- ---- ---- .6080 -.1280 .7360 350 ---- ---- .5430A .5430A .5590 -.1275 .6865 19 355 ---- ---- ---- ---- .5105 -.1270 .6375 17 356 ---- ---- ---- ---- .5010 -.1270 .6280 357 ---- ---- ---- ---- .4915 -.1265 .6180 358 ---- ---- ---- ---- .4820 -.1265 .6085 359 ---- ---- ---- ---- .4720 -.1265 .5985 360 ---- ---- .4470A .4470A .4625 -.1265 25 .5890 1 1 361 ---- ---- ---- ---- .4535 -.1260 .5795 362 ---- ---- ---- ---- .4440 -.1255 .5695 363 ---- ---- ---- ---- .4345 -.1255 .5600 364 ---- ---- ---- ---- .4250 -.1255 .5505 365 ---- ---- ---- ---- .4160 -.1250 .5410 56 366 ---- ---- ---- ---- .4065 -.1250 .5315 367 ---- ---- ---- ---- .3975 -.1245 .5220 1 368 ---- ---- ---- ---- .3885 -.1240 .5125 369 ---- ---- ---- ---- .3795 -.1235 .5030 370 ---- ---- .3560A .3560A .3705 -.1230 .4935 1 371 ---- ---- ---- ---- .3615 -.1225 .4840 372 ---- ---- ---- ---- .3525 -.1225 .4750 373 ---- ---- ---- ---- .3440 -.1215 .4655 7 374 ---- ---- ---- ---- .3355 -.1205 .4560 375 ---- ---- .3145A .3145A .3270 -.1200 .4470 1 376 ---- ---- .3055A .3055A .3185 -.1190 .4375 377 ---- ---- .2965A .2965A .3100 -.1185 .4285 378 ---- ---- .2880A .2880A .3015 -.1180 .4195 379 ---- ---- .2800A .2800A .2935 -.1170 .4105 380 ---- ---- .2720A .2720A .2850 -.1165 .4015 47 381 ---- ---- .2645A .2645A .2770 -.1155 .3925 21 382 ---- ---- .2565A .2565A .2690 -.1145 .3835 1 383 ---- ---- .2490A .2490A .2610 -.1140 .3750 1 384 ---- ---- .2415A .2415A .2535 -.1125 .3660 385 ---- ---- .2335A .2335A .2455 -.1120 .3575 17 386 .2710 .2710 .2265A .2265A .2380 -.1110 1 .3490 1 387 ---- ---- .2190A .2190A .2305 -.1100 .3405 388 ---- ---- .2120A .2120A .2235 -.1085 .3320 1 389 ---- ---- .2050A .2050A .2160 -.1080 .3240 390 .2425 .2425 .1985A .1985A .2090 -.1065 1 .3155 263 391 ---- ---- .1915A .1915A .2020 -.1055 .3075 2 392 ---- ---- .1850A .1850A .1950 -.1045 .2995 393 ---- ---- .1785A .1785A .1885 -.1030 .2915 394 ---- ---- .1725A .1725A .1820 -.1015 .2835 395 ---- ---- .1660A .1660A .1755 -.1005 .2760 22 396 ---- ---- .1600A .1600A .1695 -.0990 .2685 5 397 .1630 .1630 .1540A .1630 .1630 -.0975 2 .2605 398 ---- ---- .1485A .1485A .1570 -.0965 .2535 17 399 .1515 .1515 .1425A .1515 .1515 -.0945 15 .2460 400 ---- ---- .1370A .1370A .1455 -.0935 50 .2390 2 999 401 ---- ---- .1315A .1315A .1400 -.0920 .2320 402 ---- ---- .1265A .1265A .1345 -.0905 .2250 2 403 ---- ---- .1215A .1215A .1290 -.0890 .2180 17 404 ---- ---- .1165A .1165A .1240 -.0875 .2115 9 405 .1170 .1170 .1115A .1115A .1190 -.0860 151 .2050 24 406 .1330 .1330 .1070A .1160A .1140 -.0845 20 .1985 235 407 .1220 .1220 .1025A .1090 .1095 -.0825 135 .1920 50 408 .1080 .1080 .0980A .1070A .1045 -.0810 14 .1855 5 409 .1160 .1160 .0940A .1195B .1005 -.0790 4 .1795 18 410 .1350 .1350 .0900A .0985B .0960 -.0775 6 .1735 278 411 .1365 .1365 .0860A .1105B .0920 -.0760 2 .1680 20 412 ---- ---- .0820A .0820A .0880 -.0745 .1625 19 413 .0985 .0985 .0785A .1020B .0840 -.0730 110 .1570 5 414 .1205 .1205 .0750A .0980B .0800 -.0715 105 .1515 12 415 ---- ---- .0715A .0715A .0765 -.0695 2 .1460 1 174 416 .1270 .1270 .0685A .0685A .0730 -.0680 80 .1410 4 62 417 .1220 .1220 .0650A .1235B .0695 -.0665 4 .1360 1 418 .1125 .1125 .0620A .0620A .0665 -.0645 9 .1310 4 16 419 .1160 .1160 .0590A .0590A .0635 -.0630 10 .1265 16 65 420 .0745 .0780 .0565A .0565A .0605 -.0615 116 .1220 16 798 421 .1075 .1075 .0535A .0550A .0575 -.0600 5 .1175 4 47 422 .0700 .0700 .0510A .0510A .0545 -.0585 5 .1130 8 12 423 ---- ---- .0490A .0490A .0520 -.0570 .1090 12 14 424 .0960 .0960 .0465A .0890B .0495 -.0555 8 .1050 4 19 425 .0490 .0490 .0445A .0485B .0470 -.0540 502 .1010 64 815 426 .0905 .0905 .0420A .0420A .0450 -.0520 12 .0970 4 427 .0855 .0875 .0400A .0400A .0430 -.0505 24 .0935 428 ---- ---- .0380A .0380A .0410 -.0490 .0900 4 23 429 .0790 .0790 .0365A .0805B .0390 -.0475 13 .0865 10 430 .0630 .0630 .0340 .0380B .0370 -.0460 56 .0830 79 1346 431 ---- ---- .0330A .0330A .0350 -.0445 .0795 8 432 .0635 .0635 .0315A .0315A .0335 -.0430 24 .0765 433 .0560 .0565 .0300A .0300A .0315 -.0420 5 .0735 4 434 .0395 .0395 .0285A .0285A .0300 -.0405 15 .0705 6 16 435 ---- ---- .0270A .0270A .0285 -.0390 .0675 360 436 .0295 .0295 .0255A .0255A .0270 -.0380 10 .0650 27 437 .0280 .0280 .0245A .0245A .0255 -.0370 10 .0625 24 438 .0305 .0305 .0230A .0230A .0245 -.0355 12 .0600 13 439 .0510 .0515 .0220A .0220A .0230 -.0345 18 .0575 440 .0405 .0410 .0210A .0210A .0220 -.0330 130 .0550 32 678 441 .0365 .0385 .0200A .0200A .0210 -.0320 27 .0530 4 7 442 .0350 .0365 .0190A .0190A .0200 -.0310 29 .0510 17 117 443 .0335 .0350 .0180A .0180A .0190 -.0300 23 .0490 7 8 444 .0320 .0335 .0175A .0175A .0180 -.0290 25 .0470 7 17 445 .0305 .0320 .0165A .0165A .0170 -.0280 41 .0450 106 173 446 .0290 .0305 .0155A .0155A .0165 -.0265 14 .0430 10 10 447 .0280 .0290 .0150A .0150A .0155 -.0260 16 .0415 7 12 448 .0265 .0265 .0145A .0145A .0150 -.0245 12 .0395 4 11 450 .0300 .0300 .0120 .0135B .0135 -.0230 397 .0365 59 8859 455 .0195 .0195 .0105A .0105A .0110 -.0185 12 .0295 53 183 460 .0160 .0160 .0085A .0090 .0090 -.0155 13 .0245 1287 465 ---- ---- .0070A .0070A .0075 -.0125 14 .0200 2 160 470 .0070 .0070 .0060A .0060A .0065 -.0100 2 .0165 11 65 475 ---- ---- .0050A .0050A .0055 -.0085 .0140 2 636 480 ---- ---- .0045A .0045A .0050 -.0065 .0115 7 389 485 ---- ---- .0040A .0040A .0045 -.0055 .0100 28 490 .0035 .0035 .0035 .0035 .0040 -.0045 7 .0085 353 495 .0035 .0035 .0035 .0035 .0035 -.0040 4 .0075 20 500 .0040 .0040 .0025 .0030A .0035 -.0030 690 .0065 1 4721 505 .0025 .0025 .0025 .0025 .0030 -.0025 7 .0055 1 510 .0025 .0025 .0025 .0025 .0025 -.0025 6 .0050 5 515 ---- ---- .0025A .0025A .0025 -.0020 .0045 33 520 .0020 .0020 .0020 .0020 .0025 -.0015 2 .0040 29 525 ---- ---- .0020A .0020A .0020 -.0015 .0035 25 530 ---- ---- .0025A .0025A .0020 -.0015 .0035 1501 535 ---- ---- ---- ---- .0020 -.0010 .0030 150 540 ---- ---- ---- ---- .0015 -.0010 .0025 17 545 ---- ---- ---- ---- .0015 -.0010 .0025 13 550 ---- ---- ---- ---- .0015 -.0010 .0025 4 555 ---- ---- ---- ---- .0015 -.0005 .0020 200 560 ---- ---- ---- ---- .0010 -.0010 .0020 1 565 ---- ---- ---- ---- .0010 -.0010 .0020 44 570 ---- ---- .0015A .0015A .0010 -.0010 .0020 2 575 ---- ---- ---- ---- .0010 -.0005 .0015 15 580 ---- ---- ---- ---- .0010 -.0005 .0015 600 ---- ---- ---- ---- .0010 -.0005 .0015 2 625 ---- ---- ---- ---- .0005 -.0005 .0010 650 ---- ---- ---- ---- .0005 -.0005 .0010 675 ---- ---- ---- ---- .0005 -.0005 .0010 700 ---- ---- ---- ---- .0005 -.0005 .0010 1 725 ---- ---- ---- ---- .0005 -.0005 .0010 750 ---- ---- ---- ---- .0005 -.0005 .0010 4 775 ---- ---- ---- ---- .0005 -.0005 .0010 10 800 .0010 .0010 .0010 .0010 .0005 -.0005 1 .0010 38 825 ---- ---- ---- ---- .0005 -.0005 .0010 30 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8060 -.1290 3.9350 050 ---- ---- ---- ---- 3.5560 -.1290 3.6850 075 ---- ---- ---- ---- 3.3060 -.1290 3.4350 100 ---- ---- ---- ---- 3.0560 -.1290 3.1850 125 ---- ---- ---- ---- 2.8060 -.1290 2.9350 150 ---- ---- ---- ---- 2.5560 -.1290 2.6850 175 ---- ---- ---- ---- 2.3060 -.1290 2.4350 200 ---- ---- ---- ---- 2.0560 -.1290 2.1850 220 ---- ---- ---- ---- 1.8560 -.1290 1.9850 225 ---- ---- ---- ---- 1.8060 -.1290 1.9350 230 ---- ---- ---- ---- 1.7560 -.1290 1.8850 235 ---- ---- ---- ---- 1.7060 -.1290 1.8350 240 ---- ---- ---- ---- 1.6560 -.1290 1.7850 245 ---- ---- ---- ---- 1.6060 -.1290 1.7350 250 ---- ---- ---- ---- 1.5560 -.1290 1.6850 255 ---- ---- ---- ---- 1.5060 -.1290 1.6350 260 ---- ---- ---- ---- 1.4560 -.1290 1.5850 265 ---- ---- ---- ---- 1.4060 -.1290 1.5350 270 ---- ---- ---- ---- 1.3560 -.1290 1.4850 275 ---- ---- ---- ---- 1.3060 -.1290 1.4350 280 ---- ---- ---- ---- 1.2560 -.1290 1.3850 285 ---- ---- ---- ---- 1.2060 -.1290 1.3350 290 ---- ---- ---- ---- 1.1560 -.1290 1.2850 295 ---- ---- ---- ---- 1.1060 -.1290 1.2350 300 ---- ---- ---- ---- 1.0560 -.1290 1.1850 305 ---- ---- ---- ---- 1.0060 -.1290 1.1350 310 ---- ---- ---- ---- .9565 -.1285 1.0850 315 ---- ---- ---- ---- .9070 -.1280 1.0350 320 ---- ---- ---- ---- .8575 -.1280 .9855 325 ---- ---- ---- ---- .8085 -.1275 .9360 330 ---- ---- .7435A .7435A .7600 -.1265 .8865 335 ---- ---- ---- ---- .7115 -.1265 .8380 44 340 ---- ---- .6480A .6480A .6635 -.1260 .7895 345 ---- ---- ---- ---- .6165 -.1245 .7410 350 ---- ---- .5555A .5555A .5705 -.1230 .6935 110 355 ---- ---- ---- ---- .5250 -.1220 .6470 4 360 ---- ---- .4670A .4670A .4810 -.1200 .6010 365 ---- ---- .4260A .4260A .4390 -.1165 .5555 4 370 ---- ---- .3845A .3845A .3980 -.1140 .5120 26 375 ---- ---- .3460A .3460A .3590 -.1100 .4690 28 380 ---- ---- .3095A .3095A .3215 -.1065 .4280 185 382 ---- ---- .2955A .2955A .3070 -.1055 .4125 383 ---- ---- .2885A .2885A .3000 -.1045 .4045 384 ---- ---- .2815A .2815A .2930 -.1035 .3965 1 385 ---- ---- .2750A .2750A .2865 -.1025 .3890 22 386 ---- ---- .2685A .2685A .2795 -.1015 .3810 387 ---- ---- .2620A .2620A .2730 -.1005 .3735 388 ---- ---- .2555A .2555A .2665 -.0995 .3660 389 ---- ---- .2490A .2490A .2595 -.0990 .3585 390 ---- ---- .2430A .2430A .2535 -.0975 .3510 55 391 ---- ---- .2365A .2365A .2470 -.0970 .3440 392 ---- ---- .2305A .2305A .2410 -.0955 .3365 393 ---- ---- .2245A .2245A .2345 -.0950 .3295 394 ---- ---- .2190A .2190A .2285 -.0940 .3225 395 ---- ---- .2130A .2130A .2225 -.0930 .3155 21 396 ---- ---- .2075A .2075A .2170 -.0915 .3085 397 ---- ---- .2020A .2020A .2110 -.0910 .3020 398 ---- ---- .1965A .1965A .2055 -.0895 .2950 399 ---- ---- .1910A .1910A .2000 -.0885 .2885 400 .1950 .1950 .1860A .1970B .1945 -.0875 1 .2820 66 401 ---- ---- .1805A .1805A .1895 -.0860 .2755 402 ---- ---- .1755A .1755A .1840 -.0850 .2690 403 ---- ---- .1705A .1705A .1790 -.0835 .2625 404 .1690 .1690 .1660A .1760B .1740 -.0825 1 .2565 405 .1850 .1850 .1610A .1875B .1690 -.0815 1 .2505 1154 406 ---- ---- .1565A .1565A .1640 -.0805 .2445 107 407 ---- ---- .1515A .1515A .1595 -.0795 .2390 3 408 ---- ---- .1470A .1470A .1545 -.0785 .2330 88 409 ---- ---- .1430A .1430A .1500 -.0775 .2275 18 410 ---- ---- .1385A .1385A .1455 -.0765 .2220 15 411 .1375 .1375 .1345A .1440B .1410 -.0755 1 .2165 69 412 ---- ---- .1305A .1305A .1370 -.0740 .2110 1 413 ---- ---- .1265A .1265A .1330 -.0730 .2060 30 414 ---- ---- .1230A .1230A .1295 -.0710 .2005 11 415 ---- ---- .1190A .1190A .1255 -.0705 1 .1960 100 416 ---- ---- .1155A .1155A .1215 -.0695 .1910 417 ---- ---- .1120A .1120A .1175 -.0690 .1865 1 11 418 ---- ---- .1085A .1085A .1140 -.0675 .1815 10 419 ---- ---- .1050A .1050A .1105 -.0660 .1765 12 420 .1425 .1425 .1020A .1020A .1070 -.0645 101 .1715 110 574 421 ---- ---- .0985A .0985A .1040 -.0630 .1670 10 422 ---- ---- .0955A .0955A .1005 -.0625 .1630 9 9 423 ---- ---- .0925A .0925A .0975 -.0615 .1590 424 .0990 .0990 .0895A .1020B .0945 -.0600 2 .1545 13 425 .0910 .0910 .0870A .0940B .0915 -.0590 30 .1505 280 426 ---- ---- .0840A .0840A .0885 -.0575 .1460 2 13 427 ---- ---- .0815A .0815A .0855 -.0565 .1420 1 428 ---- ---- .0785A .0785A .0830 -.0550 .1380 2 429 .1125 .1125 .0760A .0760A .0805 -.0535 21 .1340 1 430 .1100 .1100 .0735A .0800 .0775 -.0530 31 .1305 347 431 ---- ---- .0715A .0715A .0750 -.0520 .1270 10 432 ---- ---- .0690A .0690A .0730 -.0505 .1235 433 ---- ---- .0670A .0670A .0705 -.0500 .1205 15 434 ---- ---- .0645A .0645A .0680 -.0490 .1170 435 .1015 .1015 .0625A .0625A .0660 -.0480 110 .1140 101 1313 436 ---- ---- .0605A .0605A .0640 -.0470 .1110 437 ---- ---- .0585A .0585A .0620 -.0460 .1080 438 ---- ---- .0565A .0565A .0595 -.0455 .1050 439 ---- ---- .0545A .0545A .0580 -.0440 .1020 440 ---- ---- .0530A .0530A .0560 -.0435 11 .0995 302 441 ---- ---- .0510A .0510A .0540 -.0425 .0965 1 442 ---- ---- .0495A .0495A .0520 -.0420 .0940 10 443 ---- ---- .0480A .0480A .0505 -.0405 .0910 20 444 ---- ---- .0465A .0465A .0485 -.0400 .0885 20 445 .0520 .0520 .0450A .0450A .0470 -.0390 20 .0860 43 446 ---- ---- .0435A .0435A .0455 -.0380 .0835 6 6 447 ---- ---- .0420A .0420A .0440 -.0375 .0815 448 ---- ---- .0405A .0405A .0425 -.0365 .0790 6 206 450 .0635 .0635 .0380A .0420 .0395 -.0350 1012 .0745 1 3221 455 ---- ---- .0325A .0325A .0335 -.0310 .0645 130 460 .0330 .0330 .0275A .0275A .0285 -.0270 9 .0555 40 465 ---- ---- .0235A .0235A .0240 -.0240 .0480 32 470 ---- ---- .0205A .0205A .0205 -.0210 .0415 83 475 ---- ---- .0175A .0175A .0175 -.0185 .0360 1096 480 ---- ---- .0155A .0155A .0155 -.0155 .0310 44 485 ---- ---- .0135A .0135A .0130 -.0140 .0270 51 490 ---- ---- .0120A .0120A .0115 -.0120 .0235 261 495 ---- ---- .0105A .0105A .0100 -.0105 420 .0205 1 1005 500 ---- ---- .0090A .0090A .0090 -.0085 279 .0175 2 1245 505 ---- ---- .0080A .0080A .0080 -.0075 .0155 20 510 ---- ---- .0075A .0075A .0070 -.0065 1 .0135 125 515 ---- ---- .0065A .0065A .0060 -.0060 .0120 20 520 .0075 .0075 .0060A .0060A .0055 -.0050 6 .0105 5 26 525 ---- ---- .0055A .0055A .0050 -.0045 1 .0095 35 530 ---- ---- .0050A .0050A .0045 -.0040 .0085 10 30 535 ---- ---- .0045A .0045A .0040 -.0035 .0075 34 540 ---- ---- .0040A .0040A .0040 -.0025 .0065 4 545 .0035 .0035 .0035 .0035 .0035 -.0025 1 .0060 15 550 ---- ---- .0035A .0035A .0035 -.0020 .0055 53 555 ---- ---- .0040A .0040A .0030 -.0020 .0050 560 ---- ---- .0040A .0040A .0030 -.0015 .0045 11 565 ---- ---- ---- ---- .0030 -.0010 .0040 10 570 ---- ---- ---- ---- .0025 -.0010 .0035 575 ---- ---- ---- ---- .0025 -.0010 .0035 1 580 ---- ---- ---- ---- .0025 -.0005 .0030 600 ---- ---- ---- ---- .0020 UNCH .0020 10 21 625 ---- ---- ---- ---- .0015 UNCH .0015 650 ---- ---- ---- ---- .0015 +.0005 .0010 10 675 ---- ---- ---- ---- .0010 UNCH .0010 700 ---- ---- ---- ---- .0010 +.0005 .0005 725 ---- ---- ---- ---- .0010 +.0005 .0005 16 750 ---- ---- ---- ---- .0010 +.0005 .0005 775 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0010 +.0005 .0005 12 825 ---- ---- ---- ---- .0010 +.0005 .0005 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.8085 -.1250 3.9335 050 ---- ---- ---- ---- 3.5585 -.1250 3.6835 075 ---- ---- ---- ---- 3.3085 -.1250 3.4335 100 ---- ---- ---- ---- 3.0585 -.1250 3.1835 125 ---- ---- ---- ---- 2.8085 -.1250 2.9335 150 ---- ---- ---- ---- 2.5585 -.1250 2.6835 175 ---- ---- ---- ---- 2.3085 -.1250 2.4335 200 ---- ---- ---- ---- 2.0585 -.1250 2.1835 220 ---- ---- ---- ---- 1.8585 -.1250 1.9835 225 ---- ---- ---- ---- 1.8085 -.1250 1.9335 230 ---- ---- ---- ---- 1.7585 -.1250 1.8835 235 ---- ---- ---- ---- 1.7085 -.1250 1.8335 240 ---- ---- ---- ---- 1.6585 -.1250 1.7835 245 ---- ---- ---- ---- 1.6085 -.1250 1.7335 250 ---- ---- ---- ---- 1.5585 -.1250 1.6835 255 ---- ---- ---- ---- 1.5085 -.1250 1.6335 260 ---- ---- ---- ---- 1.4585 -.1250 1.5835 1 265 ---- ---- ---- ---- 1.4085 -.1250 1.5335 270 ---- ---- ---- ---- 1.3585 -.1250 1.4835 275 ---- ---- ---- ---- 1.3085 -.1250 1.4335 280 ---- ---- ---- ---- 1.2585 -.1250 1.3835 285 ---- ---- ---- ---- 1.2085 -.1250 1.3335 290 ---- ---- ---- ---- 1.1585 -.1250 1.2835 295 ---- ---- ---- ---- 1.1090 -.1245 1.2335 300 ---- ---- ---- ---- 1.0595 -.1245 1.1840 305 ---- ---- ---- ---- 1.0105 -.1240 1.1345 310 ---- ---- .9460A .9460A .9620 -.1235 1.0855 1 315 ---- ---- ---- ---- .9135 -.1230 1.0365 320 ---- ---- .8500A .8500A .8660 -.1220 .9880 1 325 ---- ---- ---- ---- .8185 -.1210 .9395 330 ---- ---- .7560A .7560A .7715 -.1205 .8920 3 335 ---- ---- ---- ---- .7255 -.1190 .8445 340 ---- ---- .6655A .6655A .6805 -.1175 .7980 2 345 ---- ---- ---- ---- .6365 -.1155 .7520 350 .5955 .5955 .5790A .5960B .5930 -.1140 1 .7070 3 355 ---- ---- ---- ---- .5515 -.1110 .6625 9 360 .5350 .5350 .4970A .5355B .5105 -.1090 1 .6195 2 365 .5330 .5330 .4585A .4830B .4715 -.1055 2 .5770 5 370 ---- ---- .4205A .4205A .4335 -.1030 .5365 10 375 ---- ---- .3850A .3850A .3970 -.0995 .4965 2 380 ---- ---- .3510A .3510A .3625 -.0960 .4585 3 385 ---- ---- .3190A .3190A .3295 -.0925 .4220 25 390 ---- ---- .2890A .2890A .2985 -.0885 .3870 15 395 ---- ---- .2605A .2605A .2695 -.0845 .3540 9 400 ---- ---- .2340A .2340A .2420 -.0810 .3230 48 405 ---- ---- .2090A .2090A .2170 -.0770 .2940 117 410 ---- ---- .1865A .1865A .1940 -.0725 .2665 170 415 .1905 .1905 .1665A .1915B .1730 -.0685 5 .2415 1305 420 ---- ---- .1480A .1480A .1540 -.0640 .2180 1020 425 ---- ---- .1315A .1315A .1370 -.0595 .1965 2505 430 ---- ---- .1165A .1165A .1215 -.0555 .1770 105 435 ---- ---- .1035A .1035A .1075 -.0515 .1590 250 440 ---- ---- .0915A .0915A .0950 -.0475 .1425 428 445 ---- ---- .0805A .0805A .0840 -.0435 .1275 132 450 .0695 .0695 .0695 .0750B .0740 -.0400 1 .1140 3219 455 .0665 .0665 .0630A .0665 .0655 -.0365 10 .1020 10 460 .0585 .0585 .0555A .0550A .0575 -.0335 10 .0910 6 465 ---- ---- .0495A .0495A .0510 -.0300 .0810 199 470 .0470 .0470 .0435 .0460B .0450 -.0275 20 .0725 11 475 ---- ---- .0385A .0385A .0395 -.0250 .0645 3425 480 ---- ---- .0345A .0345A .0350 -.0225 5 .0575 4 939 485 ---- ---- .0305A .0305A .0310 -.0205 .0515 1290 490 ---- ---- .0270A .0270A .0275 -.0185 .0460 10 367 495 ---- ---- .0245A .0245A .0245 -.0165 .0410 17 500 ---- ---- .0220A .0220A .0220 -.0150 37 .0370 1836 505 ---- ---- .0195A .0195A .0195 -.0135 .0330 10 510 ---- ---- .0175A .0175A .0175 -.0120 .0295 2 515 ---- ---- .0160A .0160A .0155 -.0110 .0265 185 520 ---- ---- .0145A .0145A .0140 -.0100 .0240 64 525 .0180 .0180 .0130A .0130A .0125 -.0090 1 .0215 820 530 ---- ---- .0115A .0115A .0115 -.0080 .0195 10 535 ---- ---- .0105A .0105A .0105 -.0070 .0175 342 540 ---- ---- .0095A .0095A .0095 -.0060 .0155 215 545 ---- ---- .0090A .0090A .0085 -.0055 .0140 550 ---- ---- .0080A .0080A .0080 -.0050 37 .0130 1524 555 ---- ---- .0075A .0075A .0070 -.0045 .0115 20 560 ---- ---- .0070A .0070A .0065 -.0040 .0105 565 ---- ---- .0065A .0065A .0060 -.0035 .0095 570 ---- ---- .0060A .0060A .0055 -.0035 .0090 11 575 ---- ---- .0055A .0055A .0050 -.0030 .0080 580 ---- ---- .0050A .0050A .0045 -.0030 .0075 600 ---- ---- .0050A .0050A .0035 -.0020 .0055 11 625 ---- ---- ---- ---- .0025 -.0010 .0035 8 650 ---- ---- ---- ---- .0015 -.0010 .0025 1 675 ---- ---- ---- ---- .0015 -.0005 .0020 700 ---- ---- ---- ---- .0010 -.0005 .0015 725 ---- ---- ---- ---- .0010 -.0005 .0015 750 ---- ---- ---- ---- .0005 -.0005 .0010 5 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 825 ---- ---- ---- ---- .0005 -.0005 .0010 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8085 -.1250 3.9335 050 ---- ---- ---- ---- 3.5585 -.1250 3.6835 075 ---- ---- ---- ---- 3.3085 -.1250 3.4335 100 ---- ---- ---- ---- 3.0585 -.1250 3.1835 125 ---- ---- ---- ---- 2.8085 -.1250 2.9335 150 ---- ---- ---- ---- 2.5585 -.1250 2.6835 175 ---- ---- ---- ---- 2.3085 -.1250 2.4335 200 ---- ---- ---- ---- 2.0585 -.1250 2.1835 220 ---- ---- ---- ---- 1.8585 -.1250 1.9835 225 ---- ---- ---- ---- 1.8085 -.1250 1.9335 230 ---- ---- ---- ---- 1.7585 -.1250 1.8835 235 ---- ---- ---- ---- 1.7085 -.1250 1.8335 240 ---- ---- ---- ---- 1.6585 -.1250 1.7835 245 ---- ---- ---- ---- 1.6085 -.1250 1.7335 250 ---- ---- ---- ---- 1.5585 -.1250 1.6835 255 ---- ---- ---- ---- 1.5085 -.1250 1.6335 260 ---- ---- ---- ---- 1.4585 -.1250 1.5835 265 ---- ---- ---- ---- 1.4085 -.1250 1.5335 270 ---- ---- ---- ---- 1.3585 -.1250 1.4835 275 ---- ---- ---- ---- 1.3085 -.1250 1.4335 280 ---- ---- ---- ---- 1.2590 -.1245 1.3835 285 ---- ---- ---- ---- 1.2095 -.1240 1.3335 290 ---- ---- ---- ---- 1.1600 -.1240 1.2840 1 295 ---- ---- ---- ---- 1.1115 -.1230 1.2345 300 ---- ---- 1.0475A 1.0475A 1.0630 -.1230 1.1860 1 305 ---- ---- ---- ---- 1.0150 -.1220 1.1370 310 ---- ---- .9520A .9520A .9675 -.1215 1.0890 1 1 315 ---- ---- ---- ---- .9205 -.1205 1.0410 320 ---- ---- .8590A .8590A .8740 -.1200 .9940 1 325 ---- ---- ---- ---- .8285 -.1185 .9470 330 ---- ---- .7690A .7690A .7840 -.1170 .9010 1 335 ---- ---- ---- ---- .7400 -.1155 .8555 340 .6995 .6995 .6830A .6830A .6970 -.1135 1 .8105 6 345 ---- ---- ---- ---- .6545 -.1120 .7665 350 .6160 .6160 .6005A .6005A .6135 -.1095 1 .7230 34 355 ---- ---- .5615A .5615A .5740 -.1070 .6810 2 360 .5375 .5375 .5230A .5230A .5355 -.1045 1 .6400 8 365 ---- ---- .4865A .4865A .4980 -.1020 .6000 3 370 ---- ---- .4510A .4510A .4620 -.0990 .5610 1 2 375 ---- ---- .4175A .4175A .4280 -.0960 .5240 1 380 ---- ---- .3850A .3850A .3950 -.0930 .4880 26 385 ---- ---- .3545A .3545A .3635 -.0900 .4535 1 4 390 ---- ---- .3250A .3250A .3340 -.0865 .4205 11 395 ---- ---- .2980A .2980A .3060 -.0830 .3890 400 ---- ---- .2720A .2720A .2800 -.0795 .3595 835 405 ---- ---- .2475A .2475A .2555 -.0760 .3315 661 410 ---- ---- .2255A .2255A .2325 -.0725 .3050 956 415 ---- ---- .2050A .2050A .2115 -.0685 .2800 6 420 ---- ---- .1860A .1860A .1920 -.0650 .2570 1205 425 ---- ---- .1685A .1685A .1740 -.0615 .2355 982 430 .1660 .1660 .1525A .1525A .1580 -.0575 3 .2155 1 153 435 ---- ---- .1385A .1385A .1430 -.0540 .1970 22 440 ---- ---- .1250A .1250A .1295 -.0505 .1800 72 445 ---- ---- .1130A .1130A .1170 -.0470 .1640 5 450 .1130 .1130 .1020A .1020A .1060 -.0435 3 .1495 50 475 455 ---- ---- .0925A .0925A .0955 -.0405 .1360 1 9 460 ---- ---- .0835A .0835A .0865 -.0375 .1240 10 465 ---- ---- .0755A .0755A .0780 -.0345 .1125 222 470 ---- ---- .0685A .0685A .0705 -.0320 .1025 53 475 ---- ---- .0620A .0620A .0635 -.0295 1 .0930 990 480 ---- ---- .0560A .0560A .0575 -.0270 .0845 20 485 ---- ---- .0510A .0510A .0520 -.0250 .0770 490 ---- ---- .0460A .0460A .0470 -.0230 .0700 46 495 ---- ---- .0420A .0420A .0425 -.0210 .0635 11 500 .0410 .0410 .0380A .0380A .0385 -.0195 6 .0580 1 799 505 ---- ---- .0345A .0345A .0345 -.0180 .0525 1 510 ---- ---- .0315A .0315A .0315 -.0165 .0480 515 ---- ---- .0290A .0290A .0285 -.0155 .0440 520 .0260 .0260 .0260 .0260 .0260 -.0140 2 .0400 1 53 525 ---- ---- .0240A .0240A .0235 -.0130 .0365 530 ---- ---- .0220A .0220A .0215 -.0120 .0335 12 535 ---- ---- .0205A .0205A .0200 -.0110 .0310 67 540 ---- ---- .0185A .0185A .0185 -.0100 .0285 4 545 ---- ---- .0170A .0170A .0170 -.0090 .0260 14 550 ---- ---- .0160A .0160A .0155 -.0085 .0240 18 555 ---- ---- .0145A .0145A .0145 -.0075 .0220 7 560 ---- ---- .0135A .0135A .0130 -.0075 .0205 10 565 ---- ---- .0125A .0125A .0120 -.0070 .0190 570 ---- ---- .0115A .0115A .0110 -.0065 .0175 50 575 ---- ---- .0110A .0110A .0105 -.0055 .0160 580 ---- ---- .0100A .0100A .0095 -.0055 .0150 600 ---- ---- .0080A .0080A .0070 -.0045 .0115 18 625 ---- ---- .0060A .0060A .0050 -.0035 .0085 8 650 ---- ---- .0060A .0060A .0040 -.0025 .0065 25 675 ---- ---- ---- ---- .0030 -.0025 .0055 700 ---- ---- ---- ---- .0025 -.0020 .0045 10 725 ---- ---- ---- ---- .0020 -.0020 .0040 30 750 ---- ---- ---- ---- .0020 -.0015 .0035 775 ---- ---- ---- ---- .0020 -.0015 .0035 800 ---- ---- ---- ---- .0015 -.0015 .0030 20 825 ---- ---- ---- ---- .0015 -.0015 .0030 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.8080 -.1240 3.9320 050 ---- ---- ---- ---- 3.5580 -.1240 3.6820 075 ---- ---- ---- ---- 3.3080 -.1240 3.4320 100 ---- ---- ---- ---- 3.0580 -.1240 3.1820 125 ---- ---- ---- ---- 2.8080 -.1240 2.9320 150 ---- ---- ---- ---- 2.5580 -.1240 2.6820 175 ---- ---- ---- ---- 2.3080 -.1240 2.4320 200 ---- ---- ---- ---- 2.0580 -.1240 2.1820 220 ---- ---- ---- ---- 1.8580 -.1240 1.9820 225 ---- ---- ---- ---- 1.8080 -.1240 1.9320 230 ---- ---- ---- ---- 1.7580 -.1240 1.8820 235 ---- ---- ---- ---- 1.7080 -.1240 1.8320 240 ---- ---- ---- ---- 1.6580 -.1240 1.7820 245 ---- ---- ---- ---- 1.6080 -.1240 1.7320 250 ---- ---- ---- ---- 1.5580 -.1240 1.6820 255 ---- ---- ---- ---- 1.5080 -.1240 1.6320 260 ---- ---- ---- ---- 1.4580 -.1240 1.5820 7 265 ---- ---- ---- ---- 1.4080 -.1240 1.5320 270 ---- ---- ---- ---- 1.3580 -.1240 1.4820 1 275 ---- ---- ---- ---- 1.3085 -.1235 1.4320 280 ---- ---- ---- ---- 1.2590 -.1235 1.3825 285 ---- ---- ---- ---- 1.2100 -.1230 1.3330 290 ---- ---- 1.1470A 1.1470A 1.1615 -.1225 1.2840 295 ---- ---- ---- ---- 1.1135 -.1215 1.2350 300 ---- ---- 1.0520A 1.0520A 1.0660 -.1205 1.1865 305 ---- ---- ---- ---- 1.0190 -.1200 1.1390 310 ---- ---- .9590A .9590A .9725 -.1190 1.0915 315 ---- ---- ---- ---- .9270 -.1175 1.0445 320 ---- ---- .8690A .8690A .8820 -.1165 .9985 325 ---- ---- ---- ---- .8380 -.1150 .9530 330 ---- ---- .7820A .7820A .7950 -.1130 .9080 335 ---- ---- ---- ---- .7530 -.1110 .8640 340 ---- ---- .6990A .6990A .7115 -.1095 .8210 345 ---- ---- ---- ---- .6715 -.1075 .7790 350 ---- ---- .6205A .6205A .6320 -.1055 .7375 10 355 ---- ---- ---- ---- .5940 -.1030 .6970 360 ---- ---- .5465A .5465A .5570 -.1005 .6575 365 ---- ---- .5110A .5110A .5210 -.0985 .6195 370 ---- ---- .4775A .4775A .4865 -.0960 .5825 375 ---- ---- .4450A .4450A .4535 -.0935 .5470 380 ---- ---- .4140A .4140A .4220 -.0905 .5125 385 ---- ---- .3845A .3845A .3925 -.0870 .4795 390 ---- ---- .3570A .3570A .3640 -.0840 .4480 395 ---- ---- .3305A .3305A .3375 -.0800 .4175 400 ---- ---- .3055A .3055A .3120 -.0770 .3890 6 405 ---- ---- .2810A .2810A .2885 -.0735 .3620 9 410 ---- ---- .2590A .2590A .2660 -.0705 .3365 155 415 ---- ---- .2385A .2385A .2450 -.0670 .3120 10 420 ---- ---- .2190A .2190A .2250 -.0640 .2890 7 425 ---- ---- .2015A .2015A .2070 -.0610 .2680 4 430 ---- ---- .1850A .1850A .1895 -.0585 .2480 3 435 ---- ---- .1695A .1695A .1735 -.0555 .2290 5 440 ---- ---- .1555A .1555A .1590 -.0525 20 .2115 50 445 ---- ---- .1425A .1425A .1455 -.0495 .1950 8 450 ---- ---- .1310A .1310A .1330 -.0470 .1800 75 455 ---- ---- .1200A .1200A .1220 -.0440 .1660 460 ---- ---- .1100A .1100A .1115 -.0410 .1525 465 ---- ---- .1010A .1010A .1020 -.0385 .1405 470 ---- ---- .0925A .0925A .0935 -.0360 .1295 1 475 ---- ---- .0850A .0850A .0855 -.0335 .1190 480 ---- ---- .0780A .0780A .0785 -.0310 20 .1095 50 485 ---- ---- .0715A .0715A .0720 -.0285 .1005 490 ---- ---- .0660A .0660A .0660 -.0265 .0925 495 ---- ---- .0605A .0605A .0605 -.0250 .0855 500 ---- ---- .0555A .0555A .0555 -.0230 .0785 6 505 ---- ---- .0510A .0510A .0510 -.0215 .0725 510 ---- ---- .0470A .0470A .0470 -.0200 .0670 515 ---- ---- .0435A .0435A .0430 -.0190 .0620 1 520 ---- ---- .0400A .0400A .0395 -.0180 .0575 525 ---- ---- .0370A .0370A .0365 -.0165 .0530 530 ---- ---- .0345A .0345A .0335 -.0155 .0490 535 ---- ---- .0320A .0320A .0310 -.0145 .0455 540 ---- ---- .0295A .0295A .0285 -.0135 .0420 545 ---- ---- .0275A .0275A .0265 -.0125 .0390 550 ---- ---- .0255A .0255A .0245 -.0115 .0360 555 ---- ---- .0240A .0240A .0225 -.0110 .0335 560 ---- ---- .0225A .0225A .0210 -.0100 .0310 565 ---- ---- .0210A .0210A .0195 -.0095 .0290 570 ---- ---- .0200A .0200A .0180 -.0085 .0265 575 ---- ---- .0190A .0190A .0170 -.0080 .0250 580 ---- ---- .0175A .0175A .0160 -.0070 .0230 600 ---- ---- .0140A .0140A .0125 -.0055 .0180 625 ---- ---- .0110A .0110A .0100 -.0030 .0130 650 ---- ---- .0085A .0085A .0080 -.0020 .0100 675 ---- ---- ---- ---- .0065 -.0015 .0080 700 ---- ---- ---- ---- .0055 -.0005 .0060 725 ---- ---- ---- ---- .0050 UNCH .0050 750 ---- ---- ---- ---- .0045 +.0005 .0040 775 ---- ---- ---- ---- .0040 +.0005 .0035 800 ---- ---- ---- ---- .0040 +.0010 .0030 825 ---- ---- ---- ---- .0035 +.0010 .0025 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8080 -.1240 3.9320 050 ---- ---- ---- ---- 3.5580 -.1240 3.6820 075 ---- ---- ---- ---- 3.3080 -.1240 3.4320 100 ---- ---- ---- ---- 3.0580 -.1240 3.1820 125 ---- ---- ---- ---- 2.8080 -.1240 2.9320 150 ---- ---- ---- ---- 2.5580 -.1240 2.6820 175 ---- ---- ---- ---- 2.3080 -.1240 2.4320 200 ---- ---- ---- ---- 2.0580 -.1240 2.1820 220 ---- ---- ---- ---- 1.8580 -.1240 1.9820 225 ---- ---- ---- ---- 1.8080 -.1240 1.9320 230 ---- ---- ---- ---- 1.7580 -.1240 1.8820 235 ---- ---- ---- ---- 1.7080 -.1240 1.8320 240 ---- ---- ---- ---- 1.6580 -.1240 1.7820 245 ---- ---- ---- ---- 1.6080 -.1240 1.7320 250 ---- ---- ---- ---- 1.5580 -.1240 1.6820 255 ---- ---- ---- ---- 1.5080 -.1240 1.6320 260 ---- ---- ---- ---- 1.4580 -.1240 1.5820 265 ---- ---- ---- ---- 1.4085 -.1235 1.5320 270 ---- ---- ---- ---- 1.3590 -.1230 1.4820 275 ---- ---- ---- ---- 1.3100 -.1225 1.4325 280 ---- ---- 1.2475A 1.2475A 1.2610 -.1225 1.3835 285 ---- ---- ---- ---- 1.2130 -.1215 1.3345 290 ---- ---- 1.1525A 1.1525A 1.1655 -.1205 1.2860 295 ---- ---- ---- ---- 1.1185 -.1195 1.2380 300 ---- ---- 1.0595A 1.0595A 1.0720 -.1190 1.1910 305 ---- ---- ---- ---- 1.0265 -.1175 1.1440 310 ---- ---- .9695A .9695A .9820 -.1160 1.0980 315 ---- ---- ---- ---- .9375 -.1150 1.0525 320 ---- ---- .8825A .8825A .8945 -.1130 1.0075 325 ---- ---- ---- ---- .8515 -.1120 .9635 330 ---- ---- .7990A .7990A .8100 -.1100 .9200 335 ---- ---- ---- ---- .7690 -.1085 .8775 340 ---- ---- .7190A .7190A .7290 -.1065 .8355 345 ---- ---- ---- ---- .6895 -.1055 .7950 350 ---- ---- .6430A .6430A .6515 -.1035 .7550 355 ---- ---- ---- ---- .6145 -.1015 .7160 360 ---- ---- .5720A .5720A .5790 -.0990 .6780 365 ---- ---- .5380A .5380A .5440 -.0975 .6415 370 ---- ---- .5050A .5050A .5110 -.0945 .6055 375 ---- ---- .4740A .4740A .4795 -.0915 .5710 380 ---- ---- .4440A .4440A .4490 -.0890 .5380 385 ---- ---- .4155A .4155A .4200 -.0860 .5060 390 ---- ---- .3880A .3880A .3930 -.0825 .4755 395 ---- ---- .3620A .3620A .3675 -.0790 .4465 400 ---- ---- .3375A .3375A .3430 -.0755 .4185 26 405 ---- ---- .3130A .3130A .3200 -.0720 .3920 7 410 ---- ---- .2910A .2910A .2975 -.0695 .3670 250 415 ---- ---- .2705A .2705A .2760 -.0675 .3435 420 ---- ---- .2515A .2515A .2555 -.0655 .3210 5 425 ---- ---- .2335A .2335A .2365 -.0635 .3000 38 430 ---- ---- .2165A .2165A .2190 -.0610 .2800 72 435 ---- ---- .2005A .2005A .2025 -.0585 .2610 10 440 ---- ---- .1860A .1860A .1880 -.0550 .2430 5 445 ---- ---- .1720A .1720A .1740 -.0520 .2260 3 450 ---- ---- .1595A .1595A .1610 -.0490 .2100 455 ---- ---- .1475A .1475A .1490 -.0465 .1955 460 ---- ---- .1365A .1365A .1380 -.0440 .1820 200 465 ---- ---- .1265A .1265A .1280 -.0410 .1690 20 470 ---- ---- .1170A .1170A .1185 -.0390 .1575 475 ---- ---- .1080A .1080A .1095 -.0370 .1465 87 480 ---- ---- .1000A .1000A .1015 -.0345 .1360 485 ---- ---- .0925A .0925A .0940 -.0325 .1265 490 ---- ---- .0860A .0860A .0875 -.0300 .1175 495 ---- ---- .0795A .0795A .0810 -.0285 .1095 500 ---- ---- .0740A .0740A .0755 -.0260 .1015 41 505 ---- ---- .0710A .0710A .0700 -.0245 .0945 1 510 ---- ---- .0660A .0660A .0650 -.0230 .0880 515 ---- ---- .0615A .0615A .0605 -.0215 .0820 56 520 ---- ---- .0575A .0575A .0565 -.0200 .0765 1 525 ---- ---- .0535A .0535A .0525 -.0190 .0715 530 ---- ---- .0500A .0500A .0490 -.0175 .0665 300 535 ---- ---- .0470A .0470A .0455 -.0165 .0620 540 ---- ---- .0440A .0440A .0425 -.0155 .0580 545 ---- ---- .0410A .0410A .0395 -.0150 .0545 10 550 ---- ---- .0385A .0385A .0370 -.0140 .0510 20 555 ---- ---- .0365A .0365A .0345 -.0130 .0475 560 ---- ---- .0340A .0340A .0320 -.0125 .0445 565 ---- ---- .0320A .0320A .0300 -.0120 .0420 570 ---- ---- .0305A .0305A .0280 -.0115 .0395 575 ---- ---- .0285A .0285A .0265 -.0105 .0370 70 580 ---- ---- .0270A .0270A .0250 -.0100 .0350 600 ---- ---- .0220A .0220A .0200 -.0075 .0275 21 625 ---- ---- .0175A .0175A .0155 -.0055 .0210 650 ---- ---- .0140A .0140A .0125 -.0040 .0165 675 ---- ---- .0115A .0115A .0105 -.0025 .0130 700 ---- ---- .0100A .0100A .0090 -.0015 .0105 725 ---- ---- ---- ---- .0075 -.0010 .0085 750 ---- ---- ---- ---- .0065 -.0010 .0075 775 ---- ---- ---- ---- .0055 -.0005 .0060 800 ---- ---- ---- ---- .0050 -.0005 .0055 825 ---- ---- ---- ---- .0045 UNCH .0045 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8085 -.1220 3.9305 050 ---- ---- ---- ---- 3.5585 -.1220 3.6805 075 ---- ---- ---- ---- 3.3085 -.1220 3.4305 100 ---- ---- ---- ---- 3.0585 -.1220 3.1805 125 ---- ---- ---- ---- 2.8085 -.1220 2.9305 150 ---- ---- ---- ---- 2.5585 -.1220 2.6805 175 ---- ---- ---- ---- 2.3085 -.1220 2.4305 200 ---- ---- ---- ---- 2.0585 -.1220 2.1805 220 ---- ---- ---- ---- 1.8585 -.1220 1.9805 225 ---- ---- ---- ---- 1.8085 -.1220 1.9305 230 ---- ---- ---- ---- 1.7585 -.1220 1.8805 235 ---- ---- ---- ---- 1.7085 -.1220 1.8305 240 ---- ---- ---- ---- 1.6585 -.1220 1.7805 245 ---- ---- ---- ---- 1.6085 -.1220 1.7305 250 ---- ---- ---- ---- 1.5585 -.1220 1.6805 255 ---- ---- ---- ---- 1.5085 -.1220 1.6305 260 ---- ---- ---- ---- 1.4590 -.1215 1.5805 265 ---- ---- ---- ---- 1.4100 -.1205 1.5305 270 ---- ---- 1.3490A 1.3490A 1.3615 -.1200 1.4815 275 ---- ---- ---- ---- 1.3130 -.1195 1.4325 280 ---- ---- 1.2525A 1.2525A 1.2655 -.1185 1.3840 285 ---- ---- ---- ---- 1.2185 -.1175 1.3360 290 ---- ---- 1.1590A 1.1590A 1.1720 -.1165 1.2885 295 ---- ---- ---- ---- 1.1260 -.1155 1.2415 300 ---- ---- 1.0685A 1.0685A 1.0805 -.1145 1.1950 305 ---- ---- ---- ---- 1.0360 -.1130 1.1490 310 ---- ---- .9805A .9805A .9920 -.1115 1.1035 315 ---- ---- ---- ---- .9485 -.1105 1.0590 320 ---- ---- .8960A .8960A .9060 -.1090 1.0150 325 ---- ---- ---- ---- .8645 -.1075 .9720 330 ---- ---- .8150A .8150A .8240 -.1055 .9295 335 ---- ---- ---- ---- .7845 -.1035 .8880 340 .7490 .7490 .7375A .7375A .7460 -.1015 1 .8475 6 6 345 ---- ---- ---- ---- .7085 -.0990 .8075 350 ---- ---- .6640A .6640A .6720 -.0970 .7690 4 4 355 ---- ---- .6285A .6285A .6365 -.0945 .7310 360 ---- ---- .5945A .5945A .6020 -.0925 .6945 365 ---- ---- .5615A .5615A .5690 -.0900 .6590 370 ---- ---- .5295A .5295A .5370 -.0875 .6245 375 ---- ---- .4990A .4990A .5060 -.0850 .5910 380 ---- ---- .4700A .4700A .4765 -.0820 .5585 385 ---- ---- .4420A .4420A .4480 -.0795 .5275 390 ---- ---- .4150A .4150A .4210 -.0770 .4980 395 ---- ---- .3895A .3895A .3950 -.0745 .4695 400 ---- ---- .3650A .3650A .3700 -.0720 .4420 2 405 ---- ---- .3390A .3390A .3465 -.0695 .4160 410 ---- ---- .3180A .3180A .3240 -.0670 .3910 415 ---- ---- .2970A .2970A .3030 -.0645 .3675 420 ---- ---- .2780A .2780A .2830 -.0620 .3450 425 ---- ---- .2590A .2590A .2640 -.0595 .3235 430 ---- ---- .2420A .2420A .2465 -.0570 .3035 435 ---- ---- .2260A .2260A .2300 -.0545 .2845 440 ---- ---- .2115A .2115A .2145 -.0520 .2665 445 ---- ---- .1975A .1975A .2000 -.0495 .2495 450 ---- ---- .1840A .1840A .1865 -.0470 .2335 1 455 ---- ---- .1720A .1720A .1740 -.0445 .2185 460 ---- ---- .1605A .1605A .1625 -.0420 .2045 465 ---- ---- .1500A .1500A .1515 -.0400 .1915 470 ---- ---- .1405A .1405A .1415 -.0375 .1790 300 475 ---- ---- .1310A .1310A .1320 -.0355 .1675 480 ---- ---- .1230A .1230A .1230 -.0340 .1570 485 ---- ---- .1150A .1150A .1150 -.0320 .1470 490 ---- ---- .1075A .1075A .1070 -.0305 .1375 495 ---- ---- .1005A .1005A .1000 -.0285 .1285 1 500 ---- ---- .0940A .0940A .0935 -.0270 .1205 2 505 ---- ---- .0880A .0880A .0875 -.0255 .1130 510 ---- ---- .0825A .0825A .0815 -.0240 .1055 515 ---- ---- .0775A .0775A .0765 -.0225 .0990 520 ---- ---- .0730A .0730A .0715 -.0215 .0930 525 ---- ---- .0685A .0685A .0670 -.0200 .0870 530 ---- ---- .0645A .0645A .0625 -.0195 .0820 535 ---- ---- .0605A .0605A .0585 -.0185 .0770 540 ---- ---- .0570A .0570A .0550 -.0170 .0720 545 ---- ---- .0535A .0535A .0515 -.0165 .0680 550 ---- ---- .0505A .0505A .0485 -.0155 .0640 555 ---- ---- .0480A .0480A .0455 -.0145 .0600 560 ---- ---- .0450A .0450A .0425 -.0140 .0565 565 ---- ---- .0430A .0430A .0400 -.0135 .0535 570 ---- ---- .0405A .0405A .0380 -.0120 .0500 575 ---- ---- .0385A .0385A .0355 -.0120 .0475 580 ---- ---- .0365A .0365A .0335 -.0115 .0450 600 ---- ---- .0300A .0300A .0270 -.0090 .0360 625 ---- ---- .0235A .0235A .0210 -.0065 .0275 650 ---- ---- .0190A .0190A .0170 -.0045 .0215 675 ---- ---- .0155A .0155A .0140 -.0035 .0175 700 ---- ---- .0130A .0130A .0115 -.0025 .0140 725 ---- ---- .0105A .0105A .0100 -.0015 .0115 750 ---- ---- .0090A .0090A .0090 -.0010 .0100 775 ---- ---- ---- ---- .0080 -.0005 .0085 800 ---- ---- ---- ---- .0070 UNCH .0070 825 ---- ---- ---- ---- .0065 UNCH .0065 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8085 -.1220 3.9305 050 ---- ---- ---- ---- 3.5585 -.1220 3.6805 075 ---- ---- ---- ---- 3.3085 -.1220 3.4305 100 ---- ---- ---- ---- 3.0585 -.1220 3.1805 125 ---- ---- ---- ---- 2.8085 -.1220 2.9305 150 ---- ---- ---- ---- 2.5585 -.1220 2.6805 175 ---- ---- ---- ---- 2.3085 -.1220 2.4305 200 ---- ---- ---- ---- 2.0585 -.1220 2.1805 220 ---- ---- ---- ---- 1.8585 -.1220 1.9805 225 ---- ---- ---- ---- 1.8085 -.1220 1.9305 230 ---- ---- ---- ---- 1.7585 -.1220 1.8805 235 ---- ---- ---- ---- 1.7085 -.1220 1.8305 240 ---- ---- ---- ---- 1.6585 -.1220 1.7805 245 ---- ---- ---- ---- 1.6085 -.1220 1.7305 250 ---- ---- ---- ---- 1.5590 -.1215 1.6805 255 ---- ---- ---- ---- 1.5095 -.1210 1.6305 260 ---- ---- ---- ---- 1.4605 -.1205 1.5810 265 ---- ---- ---- ---- 1.4120 -.1200 1.5320 270 ---- ---- 1.3520A 1.3520A 1.3640 -.1195 1.4835 2 275 ---- ---- ---- ---- 1.3165 -.1185 1.4350 280 ---- ---- 1.2580A 1.2580A 1.2695 -.1175 1.3870 8 285 ---- ---- ---- ---- 1.2230 -.1170 1.3400 290 ---- ---- 1.1665A 1.1665A 1.1770 -.1160 1.2930 295 ---- ---- ---- ---- 1.1320 -.1145 1.2465 300 ---- ---- 1.0775A 1.0775A 1.0875 -.1135 1.2010 305 ---- ---- ---- ---- 1.0435 -.1125 1.1560 310 ---- ---- .9920A .9920A 1.0005 -.1110 1.1115 315 ---- ---- ---- ---- .9585 -.1095 1.0680 320 ---- ---- .9095A .9095A .9170 -.1080 1.0250 325 ---- ---- ---- ---- .8765 -.1065 .9830 330 ---- ---- .8305A .8305A .8370 -.1045 .9415 335 ---- ---- ---- ---- .7985 -.1030 .9015 340 ---- ---- .7550A .7550A .7610 -.1010 .8620 345 ---- ---- ---- ---- .7245 -.0990 .8235 350 ---- ---- .6835A .6835A .6895 -.0965 .7860 355 ---- ---- .6490A .6490A .6550 -.0945 .7495 360 ---- ---- .6160A .6160A .6215 -.0925 .7140 365 ---- ---- .5840A .5840A .5895 -.0900 .6795 370 ---- ---- .5530A .5530A .5585 -.0875 .6460 375 ---- ---- .5230A .5230A .5285 -.0855 .6140 380 ---- ---- .4945A .4945A .4995 -.0830 .5825 385 ---- ---- .4670A .4670A .4715 -.0810 .5525 390 ---- ---- .4405A .4405A .4450 -.0785 .5235 395 ---- ---- .4155A .4155A .4195 -.0760 .4955 400 ---- ---- .3915A .3915A .3950 -.0735 .4685 2 405 ---- ---- .3685A .3685A .3715 -.0715 .4430 410 ---- ---- .3470A .3470A .3490 -.0695 .4185 415 ---- ---- .3265A .3265A .3280 -.0670 .3950 40 420 ---- ---- .3070A .3070A .3080 -.0645 .3725 425 ---- ---- .2885A .2885A .2890 -.0620 .3510 430 ---- ---- .2715A .2715A .2710 -.0595 .3305 435 ---- ---- .2550A .2550A .2540 -.0575 .3115 440 ---- ---- .2395A .2395A .2385 -.0545 .2930 445 ---- ---- .2250A .2250A .2235 -.0525 .2760 450 ---- ---- .2115A .2115A .2095 -.0500 .2595 455 ---- ---- .1985A .1985A .1965 -.0475 .2440 460 ---- ---- .1865A .1865A .1845 -.0450 .2295 465 ---- ---- .1755A .1755A .1730 -.0430 .2160 470 ---- ---- .1645A .1645A .1620 -.0410 .2030 475 ---- ---- .1550A .1550A .1520 -.0390 .1910 480 ---- ---- .1455A .1455A .1430 -.0365 .1795 485 ---- ---- .1370A .1370A .1340 -.0350 .1690 1 490 ---- ---- .1290A .1290A .1260 -.0330 .1590 1 495 ---- ---- .1215A .1215A .1185 -.0310 .1495 500 ---- ---- .1140A .1140A .1110 -.0295 .1405 2 505 ---- ---- .1075A .1075A .1045 -.0280 .1325 510 ---- ---- .1015A .1015A .0985 -.0260 .1245 515 ---- ---- .0955A .0955A .0925 -.0250 .1175 520 ---- ---- .0900A .0900A .0870 -.0235 .1105 525 ---- ---- .0850A .0850A .0820 -.0225 .1045 530 ---- ---- .0805A .0805A .0770 -.0215 .0985 25 535 ---- ---- .0760A .0760A .0725 -.0205 .0930 540 ---- ---- .0720A .0720A .0685 -.0195 .0880 545 ---- ---- .0680A .0680A .0645 -.0185 .0830 550 ---- ---- .0645A .0645A .0610 -.0175 .0785 555 ---- ---- .0610A .0610A .0575 -.0165 .0740 560 ---- ---- .0580A .0580A .0540 -.0160 .0700 565 ---- ---- .0550A .0550A .0510 -.0155 .0665 570 ---- ---- .0520A .0520A .0485 -.0145 .0630 575 ---- ---- .0495A .0495A .0455 -.0140 .0595 580 ---- ---- .0470A .0470A .0430 -.0135 .0565 600 ---- ---- .0390A .0390A .0345 -.0115 .0460 625 ---- ---- .0315A .0315A .0265 -.0090 .0355 650 ---- ---- .0255A .0255A .0205 -.0075 .0280 675 ---- ---- .0210A .0210A .0160 -.0065 .0225 700 ---- ---- .0170A .0170A .0130 -.0050 .0180 1 725 ---- ---- ---- ---- .0105 -.0040 .0145 750 ---- ---- ---- ---- .0085 -.0035 .0120 775 ---- ---- ---- ---- .0070 -.0030 .0100 800 ---- ---- ---- ---- .0055 -.0030 .0085 825 ---- ---- ---- ---- .0050 -.0025 .0075 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8085 -.1220 3.9305 050 ---- ---- ---- ---- 3.5585 -.1220 3.6805 075 ---- ---- ---- ---- 3.3085 -.1220 3.4305 100 ---- ---- ---- ---- 3.0585 -.1220 3.1805 125 ---- ---- ---- ---- 2.8085 -.1220 2.9305 150 ---- ---- ---- ---- 2.5585 -.1220 2.6805 175 ---- ---- ---- ---- 2.3085 -.1220 2.4305 200 ---- ---- ---- ---- 2.0585 -.1220 2.1805 220 ---- ---- ---- ---- 1.8585 -.1220 1.9805 225 ---- ---- ---- ---- 1.8085 -.1220 1.9305 230 ---- ---- ---- ---- 1.7585 -.1220 1.8805 235 ---- ---- ---- ---- 1.7085 -.1220 1.8305 240 ---- ---- ---- ---- 1.6585 -.1220 1.7805 245 ---- ---- ---- ---- 1.6090 -.1215 1.7305 250 ---- ---- ---- ---- 1.5595 -.1210 1.6805 255 ---- ---- ---- ---- 1.5110 -.1200 1.6310 260 ---- ---- 1.4520A 1.4520A 1.4630 -.1190 1.5820 265 ---- ---- ---- ---- 1.4155 -.1180 1.5335 270 ---- ---- 1.3575A 1.3575A 1.3680 -.1175 1.4855 275 ---- ---- ---- ---- 1.3215 -.1165 1.4380 280 ---- ---- 1.2655A 1.2655A 1.2755 -.1155 1.3910 285 ---- ---- ---- ---- 1.2305 -.1140 1.3445 290 ---- ---- 1.1760A 1.1760A 1.1855 -.1135 1.2990 295 ---- ---- ---- ---- 1.1415 -.1120 1.2535 300 ---- ---- 1.0895A 1.0895A 1.0980 -.1110 1.2090 305 ---- ---- ---- ---- 1.0555 -.1095 1.1650 310 ---- ---- 1.0060A 1.0060A 1.0135 -.1085 1.1220 315 ---- ---- ---- ---- .9720 -.1075 1.0795 320 ---- ---- .9260A .9260A .9320 -.1055 1.0375 325 ---- ---- ---- ---- .8925 -.1040 .9965 330 ---- ---- .8485A .8485A .8535 -.1030 .9565 335 ---- ---- ---- ---- .8160 -.1010 .9170 340 ---- ---- .7745A .7745A .7790 -.0995 .8785 345 ---- ---- ---- ---- .7435 -.0975 .8410 350 ---- ---- .7040A .7040A .7085 -.0955 .8040 5 355 ---- ---- .6705A .6705A .6745 -.0935 .7680 360 ---- ---- .6380A .6380A .6420 -.0910 .7330 365 ---- ---- .6065A .6065A .6100 -.0890 .6990 370 ---- ---- .5760A .5760A .5795 -.0865 .6660 375 ---- ---- .5465A .5465A .5500 -.0840 .6340 380 ---- ---- .5185A .5185A .5210 -.0825 .6035 385 ---- ---- .4915A .4915A .4935 -.0800 .5735 390 ---- ---- .4655A .4655A .4675 -.0770 .5445 395 ---- ---- .4405A .4405A .4420 -.0750 .5170 400 ---- ---- .4170A .4170A .4175 -.0725 .4900 2 405 ---- ---- .3945A .3945A .3945 -.0700 .4645 410 ---- ---- .3730A .3730A .3725 -.0675 .4400 415 ---- ---- .3525A .3525A .3515 -.0650 .4165 420 ---- ---- .3330A .3330A .3315 -.0625 .3940 11 425 ---- ---- .3145A .3145A .3125 -.0600 .3725 170 430 ---- ---- .2970A .2970A .2945 -.0575 .3520 435 ---- ---- .2805A .2805A .2775 -.0555 .3330 210 440 ---- ---- .2645A .2645A .2615 -.0530 .3145 445 ---- ---- .2500A .2500A .2465 -.0505 .2970 450 ---- ---- .2360A .2360A .2320 -.0485 .2805 320 800 455 ---- ---- .2225A .2225A .2185 -.0465 .2650 460 ---- ---- .2105A .2105A .2060 -.0440 .2500 75 465 ---- ---- .1985A .1985A .1940 -.0425 .2365 401 470 ---- ---- .1875A .1875A .1830 -.0400 .2230 150 155 475 ---- ---- .1765A .1765A .1725 -.0385 .2110 170 480 ---- ---- .1670A .1670A .1625 -.0365 .1990 485 ---- ---- .1575A .1575A .1535 -.0345 .1880 490 ---- ---- .1490A .1490A .1450 -.0330 .1780 495 ---- ---- .1410A .1410A .1365 -.0315 .1680 500 ---- ---- .1330A .1330A .1290 -.0300 .1590 240 505 ---- ---- .1260A .1260A .1220 -.0285 .1505 510 ---- ---- .1190A .1190A .1155 -.0270 .1425 515 ---- ---- .1130A .1130A .1090 -.0260 .1350 520 ---- ---- .1070A .1070A .1030 -.0245 .1275 525 ---- ---- .1010A .1010A .0975 -.0235 .1210 530 ---- ---- .0960A .0960A .0925 -.0220 .1145 6 535 ---- ---- .0910A .0910A .0875 -.0215 .1090 540 ---- ---- .0865A .0865A .0830 -.0200 .1030 545 ---- ---- .0820A .0820A .0790 -.0190 .0980 550 ---- ---- .0780A .0780A .0745 -.0185 .0930 12 555 ---- ---- .0740A .0740A .0710 -.0175 .0885 560 ---- ---- .0705A .0705A .0675 -.0165 .0840 565 ---- ---- .0670A .0670A .0640 -.0155 .0795 570 ---- ---- .0635A .0635A .0610 -.0145 .0755 575 ---- ---- .0605A .0605A .0580 -.0140 .0720 150 580 ---- ---- .0580A .0580A .0550 -.0135 .0685 5 600 .0500 .0500 .0475A .0475A .0450 -.0110 2 .0560 5 29 625 .0400 .0400 .0360A .0360A .0360 -.0080 2 .0440 13 650 ---- ---- .0300A .0300A .0285 -.0060 .0345 675 ---- ---- .0240A .0240A .0230 -.0045 .0275 700 ---- ---- .0190A .0190A .0190 -.0030 .0220 2 725 ---- ---- .0155A .0155A .0155 -.0025 .0180 750 ---- ---- .0130A .0130A .0130 -.0015 .0145 775 ---- ---- .0105A .0105A .0110 -.0010 .0120 800 ---- ---- .0095A .0095A .0095 -.0005 .0100 1 825 ---- ---- ---- ---- .0085 +.0005 .0080 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8060 -.1200 3.9260 050 ---- ---- ---- ---- 3.5560 -.1200 3.6760 075 ---- ---- ---- ---- 3.3060 -.1200 3.4260 100 ---- ---- ---- ---- 3.0560 -.1200 3.1760 125 ---- ---- ---- ---- 2.8060 -.1200 2.9260 150 ---- ---- ---- ---- 2.5560 -.1200 2.6760 175 ---- ---- ---- ---- 2.3060 -.1200 2.4260 200 ---- ---- ---- ---- 2.0560 -.1200 2.1760 220 ---- ---- ---- ---- 1.8560 -.1200 1.9760 225 ---- ---- ---- ---- 1.8060 -.1200 1.9260 230 ---- ---- ---- ---- 1.7560 -.1200 1.8760 235 ---- ---- ---- ---- 1.7060 -.1200 1.8260 240 ---- ---- ---- ---- 1.6560 -.1200 1.7760 245 ---- ---- ---- ---- 1.6060 -.1200 1.7260 250 ---- ---- ---- ---- 1.5560 -.1200 1.6760 255 ---- ---- ---- ---- 1.5060 -.1200 1.6260 260 ---- ---- ---- ---- 1.4560 -.1200 1.5760 265 ---- ---- ---- ---- 1.4070 -.1195 1.5265 270 ---- ---- ---- ---- 1.3590 -.1190 1.4780 275 ---- ---- ---- ---- 1.3115 -.1190 1.4305 280 ---- ---- ---- ---- 1.2650 -.1180 1.3830 285 ---- ---- ---- ---- 1.2195 -.1175 1.3370 290 ---- ---- ---- ---- 1.1745 -.1170 1.2915 295 ---- ---- ---- ---- 1.1305 -.1160 1.2465 300 ---- ---- ---- ---- 1.0875 -.1150 1.2025 305 ---- ---- ---- ---- 1.0455 -.1140 1.1595 310 ---- ---- ---- ---- 1.0040 -.1130 1.1170 315 ---- ---- ---- ---- .9635 -.1115 1.0750 320 ---- ---- ---- ---- .9240 -.1105 1.0345 325 ---- ---- ---- ---- .8855 -.1090 .9945 330 ---- ---- ---- ---- .8480 -.1070 .9550 335 ---- ---- ---- ---- .8115 -.1055 .9170 340 ---- ---- ---- ---- .7755 -.1040 .8795 345 ---- ---- ---- ---- .7410 -.1020 .8430 350 ---- ---- ---- ---- .7075 -.0995 .8070 35 355 ---- ---- ---- ---- .6750 -.0975 .7725 360 ---- ---- ---- ---- .6435 -.0950 .7385 365 ---- ---- ---- ---- .6130 -.0925 .7055 370 ---- ---- ---- ---- .5835 -.0900 .6735 375 ---- ---- ---- ---- .5550 -.0875 .6425 380 ---- ---- ---- ---- .5275 -.0850 .6125 385 ---- ---- ---- ---- .5010 -.0820 .5830 390 ---- ---- ---- ---- .4755 -.0795 .5550 395 ---- ---- ---- ---- .4510 -.0765 .5275 400 ---- ---- ---- ---- .4275 -.0740 .5015 405 ---- ---- ---- ---- .4055 -.0705 .4760 410 ---- ---- ---- ---- .3840 -.0680 .4520 415 ---- ---- ---- ---- .3635 -.0650 .4285 420 ---- ---- ---- ---- .3435 -.0630 .4065 425 ---- ---- ---- ---- .3250 -.0600 .3850 430 ---- ---- ---- ---- .3070 -.0575 .3645 435 ---- ---- ---- ---- .2900 -.0550 .3450 440 ---- ---- ---- ---- .2740 -.0525 .3265 445 ---- ---- ---- ---- .2585 -.0505 .3090 450 ---- ---- ---- ---- .2440 -.0485 .2925 455 ---- ---- ---- ---- .2300 -.0465 .2765 460 ---- ---- ---- ---- .2170 -.0445 .2615 465 ---- ---- ---- ---- .2045 -.0425 .2470 470 ---- ---- ---- ---- .1925 -.0410 .2335 475 ---- ---- ---- ---- .1815 -.0390 .2205 480 ---- ---- ---- ---- .1710 -.0370 .2080 485 ---- ---- ---- ---- .1610 -.0355 .1965 490 ---- ---- ---- ---- .1515 -.0340 .1855 495 ---- ---- ---- ---- .1425 -.0330 .1755 500 ---- ---- ---- ---- .1340 -.0315 .1655 65 505 ---- ---- ---- ---- .1260 -.0305 .1565 510 ---- ---- ---- ---- .1185 -.0290 .1475 515 ---- ---- ---- ---- .1110 -.0285 .1395 520 ---- ---- ---- ---- .1045 -.0270 .1315 525 ---- ---- ---- ---- .0980 -.0260 .1240 530 ---- ---- ---- ---- .0920 -.0250 .1170 535 ---- ---- ---- ---- .0865 -.0240 .1105 540 ---- ---- ---- ---- .0810 -.0230 .1040 545 ---- ---- ---- ---- .0760 -.0225 .0985 550 ---- ---- ---- ---- .0715 -.0215 .0930 555 ---- ---- ---- ---- .0670 -.0205 .0875 560 ---- ---- ---- ---- .0630 -.0195 .0825 565 ---- ---- ---- ---- .0590 -.0190 .0780 570 ---- ---- ---- ---- .0555 -.0180 .0735 575 ---- ---- ---- ---- .0520 -.0175 .0695 600 ---- ---- ---- ---- .0375 -.0140 .0515 625 ---- ---- ---- ---- .0270 -.0115 .0385 650 ---- ---- ---- ---- .0195 -.0095 .0290 675 ---- ---- ---- ---- .0140 -.0075 .0215 700 ---- ---- ---- ---- .0100 -.0065 .0165 725 ---- ---- ---- ---- .0075 -.0050 .0125 750 ---- ---- ---- ---- .0055 -.0040 .0095 775 ---- ---- ---- ---- .0040 -.0030 .0070 800 ---- ---- ---- ---- .0030 -.0025 .0055 825 ---- ---- ---- ---- .0020 -.0025 .0045 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8060 -.1200 3.9260 050 ---- ---- ---- ---- 3.5560 -.1200 3.6760 075 ---- ---- ---- ---- 3.3060 -.1200 3.4260 100 ---- ---- ---- ---- 3.0560 -.1200 3.1760 125 ---- ---- ---- ---- 2.8060 -.1200 2.9260 150 ---- ---- ---- ---- 2.5560 -.1200 2.6760 175 ---- ---- ---- ---- 2.3060 -.1200 2.4260 200 ---- ---- ---- ---- 2.0560 -.1200 2.1760 220 ---- ---- ---- ---- 1.8560 -.1200 1.9760 225 ---- ---- ---- ---- 1.8060 -.1200 1.9260 230 ---- ---- ---- ---- 1.7560 -.1200 1.8760 235 ---- ---- ---- ---- 1.7060 -.1200 1.8260 240 ---- ---- ---- ---- 1.6560 -.1200 1.7760 245 ---- ---- ---- ---- 1.6060 -.1200 1.7260 250 ---- ---- ---- ---- 1.5560 -.1200 1.6760 255 ---- ---- ---- ---- 1.5060 -.1200 1.6260 260 ---- ---- ---- ---- 1.4565 -.1200 1.5765 265 ---- ---- ---- ---- 1.4085 -.1195 1.5280 270 ---- ---- ---- ---- 1.3605 -.1195 1.4800 275 ---- ---- ---- ---- 1.3140 -.1185 1.4325 280 ---- ---- ---- ---- 1.2680 -.1185 1.3865 285 ---- ---- ---- ---- 1.2230 -.1175 1.3405 290 ---- ---- ---- ---- 1.1790 -.1170 1.2960 295 ---- ---- ---- ---- 1.1360 -.1160 1.2520 300 ---- ---- ---- ---- 1.0935 -.1150 1.2085 305 ---- ---- ---- ---- 1.0520 -.1140 1.1660 310 ---- ---- ---- ---- 1.0115 -.1125 1.1240 315 ---- ---- ---- ---- .9720 -.1115 1.0835 320 ---- ---- ---- ---- .9330 -.1100 1.0430 325 ---- ---- ---- ---- .8950 -.1090 1.0040 330 ---- ---- ---- ---- .8585 -.1070 .9655 335 ---- ---- ---- ---- .8225 -.1055 .9280 340 ---- ---- ---- ---- .7875 -.1035 .8910 345 ---- ---- ---- ---- .7535 -.1020 .8555 350 ---- ---- ---- ---- .7205 -.0995 .8200 355 ---- ---- ---- ---- .6885 -.0975 .7860 360 ---- ---- ---- ---- .6580 -.0950 .7530 365 ---- ---- ---- ---- .6280 -.0925 .7205 370 ---- ---- ---- ---- .5990 -.0900 .6890 375 ---- ---- ---- ---- .5710 -.0875 .6585 380 ---- ---- ---- ---- .5440 -.0845 .6285 385 ---- ---- ---- ---- .5180 -.0820 .6000 390 ---- ---- ---- ---- .4925 -.0795 .5720 395 ---- ---- ---- ---- .4685 -.0770 .5455 400 ---- ---- ---- ---- .4455 -.0740 .5195 405 ---- ---- ---- ---- .4235 -.0710 .4945 410 ---- ---- ---- ---- .4020 -.0685 .4705 415 ---- ---- ---- ---- .3815 -.0655 .4470 420 ---- ---- ---- ---- .3620 -.0630 .4250 425 ---- ---- ---- ---- .3435 -.0605 .4040 430 ---- ---- ---- ---- .3255 -.0580 .3835 435 ---- ---- ---- ---- .3085 -.0555 .3640 440 ---- ---- ---- ---- .2920 -.0535 .3455 445 ---- ---- ---- ---- .2765 -.0515 .3280 450 ---- ---- ---- ---- .2620 -.0490 .3110 455 ---- ---- ---- ---- .2480 -.0470 .2950 460 ---- ---- ---- ---- .2345 -.0455 .2800 465 ---- ---- ---- ---- .2220 -.0435 .2655 470 ---- ---- ---- ---- .2095 -.0420 .2515 475 ---- ---- ---- ---- .1980 -.0405 .2385 480 ---- ---- ---- ---- .1875 -.0385 .2260 485 ---- ---- ---- ---- .1770 -.0370 .2140 490 ---- ---- ---- ---- .1670 -.0360 .2030 495 ---- ---- ---- ---- .1580 -.0345 .1925 500 ---- ---- ---- ---- .1490 -.0335 .1825 505 ---- ---- ---- ---- .1405 -.0325 .1730 510 ---- ---- ---- ---- .1325 -.0315 .1640 515 ---- ---- ---- ---- .1250 -.0305 .1555 520 ---- ---- ---- ---- .1180 -.0290 .1470 525 ---- ---- ---- ---- .1115 -.0280 .1395 530 ---- ---- ---- ---- .1050 -.0270 .1320 535 ---- ---- ---- ---- .0990 -.0265 .1255 540 ---- ---- ---- ---- .0930 -.0255 .1185 545 ---- ---- ---- ---- .0880 -.0245 .1125 550 ---- ---- ---- ---- .0830 -.0235 .1065 555 ---- ---- ---- ---- .0780 -.0230 .1010 560 ---- ---- ---- ---- .0735 -.0220 .0955 565 ---- ---- ---- ---- .0690 -.0215 .0905 570 ---- ---- ---- ---- .0650 -.0210 .0860 575 ---- ---- ---- ---- .0615 -.0200 .0815 600 ---- ---- ---- ---- .0455 -.0170 .0625 625 ---- ---- ---- ---- .0335 -.0145 .0480 650 ---- ---- ---- ---- .0250 -.0120 .0370 675 ---- ---- ---- ---- .0185 -.0100 .0285 700 ---- ---- ---- ---- .0135 -.0085 .0220 725 ---- ---- ---- ---- .0100 -.0070 .0170 750 ---- ---- ---- ---- .0075 -.0060 .0135 775 ---- ---- ---- ---- .0055 -.0050 .0105 800 ---- ---- ---- ---- .0040 -.0045 .0085 825 ---- ---- ---- ---- .0030 -.0035 .0065 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8060 -.1200 3.9260 050 ---- ---- ---- ---- 3.5560 -.1200 3.6760 075 ---- ---- ---- ---- 3.3060 -.1200 3.4260 100 ---- ---- ---- ---- 3.0560 -.1200 3.1760 125 ---- ---- ---- ---- 2.8060 -.1200 2.9260 150 ---- ---- ---- ---- 2.5560 -.1200 2.6760 175 ---- ---- ---- ---- 2.3060 -.1200 2.4260 200 ---- ---- ---- ---- 2.0560 -.1200 2.1760 220 ---- ---- ---- ---- 1.8560 -.1200 1.9760 225 ---- ---- ---- ---- 1.8060 -.1200 1.9260 230 ---- ---- ---- ---- 1.7560 -.1200 1.8760 235 ---- ---- ---- ---- 1.7060 -.1200 1.8260 240 ---- ---- ---- ---- 1.6560 -.1200 1.7760 245 ---- ---- ---- ---- 1.6060 -.1200 1.7260 250 ---- ---- ---- ---- 1.5570 -.1190 1.6760 255 ---- ---- ---- ---- 1.5085 -.1175 1.6260 260 ---- ---- ---- ---- 1.4610 -.1160 1.5770 265 ---- ---- ---- ---- 1.4140 -.1150 1.5290 270 ---- ---- ---- ---- 1.3680 -.1135 1.4815 275 ---- ---- ---- ---- 1.3230 -.1120 1.4350 280 ---- ---- ---- ---- 1.2785 -.1105 1.3890 285 ---- ---- ---- ---- 1.2350 -.1090 1.3440 290 ---- ---- ---- ---- 1.1925 -.1075 1.3000 295 ---- ---- ---- ---- 1.1505 -.1060 1.2565 300 ---- ---- ---- ---- 1.1090 -.1050 1.2140 305 ---- ---- ---- ---- 1.0690 -.1030 1.1720 310 ---- ---- ---- ---- 1.0290 -.1025 1.1315 315 ---- ---- ---- ---- .9905 -.1005 1.0910 320 ---- ---- ---- ---- .9525 -.0995 1.0520 325 ---- ---- ---- ---- .9155 -.0980 1.0135 330 ---- ---- ---- ---- .8795 -.0960 .9755 335 ---- ---- ---- ---- .8440 -.0950 .9390 340 ---- ---- ---- ---- .8095 -.0935 .9030 345 ---- ---- ---- ---- .7760 -.0920 .8680 350 ---- ---- ---- ---- .7430 -.0910 .8340 355 ---- ---- ---- ---- .7115 -.0890 .8005 360 ---- ---- ---- ---- .6805 -.0875 .7680 365 ---- ---- ---- ---- .6505 -.0860 .7365 370 ---- ---- ---- ---- .6210 -.0845 .7055 375 ---- ---- ---- ---- .5930 -.0830 .6760 380 ---- ---- ---- ---- .5655 -.0815 .6470 385 ---- ---- ---- ---- .5390 -.0795 .6185 390 ---- ---- ---- ---- .5140 -.0775 .5915 395 ---- ---- ---- ---- .4890 -.0760 .5650 400 ---- ---- ---- ---- .4655 -.0745 .5400 405 ---- ---- ---- ---- .4430 -.0725 .5155 410 ---- ---- ---- ---- .4215 -.0700 .4915 415 ---- ---- ---- ---- .4005 -.0685 .4690 420 ---- ---- ---- ---- .3810 -.0660 .4470 425 ---- ---- ---- ---- .3620 -.0640 .4260 430 ---- ---- ---- ---- .3435 -.0625 .4060 435 ---- ---- ---- ---- .3265 -.0600 .3865 440 ---- ---- ---- ---- .3100 -.0580 .3680 445 ---- ---- ---- ---- .2945 -.0560 .3505 450 ---- ---- ---- ---- .2795 -.0540 .3335 455 ---- ---- ---- ---- .2650 -.0525 .3175 460 ---- ---- ---- ---- .2515 -.0505 .3020 465 ---- ---- ---- ---- .2390 -.0485 .2875 470 ---- ---- ---- ---- .2265 -.0470 .2735 475 ---- ---- ---- ---- .2150 -.0450 .2600 480 ---- ---- ---- ---- .2040 -.0430 .2470 485 ---- ---- ---- ---- .1935 -.0415 .2350 490 ---- ---- ---- ---- .1835 -.0400 .2235 495 ---- ---- ---- ---- .1745 -.0380 .2125 500 ---- ---- ---- ---- .1655 -.0365 .2020 505 ---- ---- ---- ---- .1570 -.0350 .1920 510 ---- ---- ---- ---- .1490 -.0335 .1825 515 ---- ---- ---- ---- .1410 -.0325 .1735 520 ---- ---- ---- ---- .1340 -.0305 .1645 525 ---- ---- ---- ---- .1270 -.0295 .1565 530 ---- ---- ---- ---- .1205 -.0285 .1490 535 ---- ---- ---- ---- .1140 -.0275 .1415 540 ---- ---- ---- ---- .1080 -.0265 .1345 545 ---- ---- ---- ---- .1025 -.0250 .1275 550 ---- ---- ---- ---- .0975 -.0240 .1215 555 ---- ---- ---- ---- .0925 -.0225 .1150 575 ---- ---- ---- ---- .0745 -.0195 .0940 600 ---- ---- ---- ---- .0575 -.0150 .0725 625 ---- ---- ---- ---- .0440 -.0125 .0565 650 ---- ---- ---- ---- .0340 -.0095 .0435 675 ---- ---- ---- ---- .0265 -.0075 .0340 700 ---- ---- ---- ---- .0205 -.0060 .0265 725 ---- ---- ---- ---- .0160 -.0050 .0210 750 ---- ---- ---- ---- .0125 -.0040 .0165 775 ---- ---- ---- ---- .0100 -.0030 .0130 800 ---- ---- ---- ---- .0080 -.0020 .0100 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8015 -.1185 3.9200 050 ---- ---- ---- ---- 3.5515 -.1185 3.6700 075 ---- ---- ---- ---- 3.3015 -.1185 3.4200 100 ---- ---- ---- ---- 3.0515 -.1185 3.1700 125 ---- ---- ---- ---- 2.8015 -.1185 2.9200 150 ---- ---- ---- ---- 2.5515 -.1185 2.6700 175 ---- ---- ---- ---- 2.3015 -.1185 2.4200 200 ---- ---- ---- ---- 2.0515 -.1185 2.1700 225 ---- ---- ---- ---- 1.8015 -.1185 1.9200 230 ---- ---- ---- ---- 1.7515 -.1185 1.8700 235 ---- ---- ---- ---- 1.7015 -.1185 1.8200 240 ---- ---- ---- ---- 1.6515 -.1185 1.7700 245 ---- ---- ---- ---- 1.6020 -.1180 1.7200 250 ---- ---- ---- ---- 1.5535 -.1165 1.6700 255 ---- ---- ---- ---- 1.5060 -.1150 1.6210 260 ---- ---- ---- ---- 1.4590 -.1135 1.5725 265 ---- ---- ---- ---- 1.4130 -.1120 1.5250 270 ---- ---- ---- ---- 1.3675 -.1110 1.4785 275 ---- ---- ---- ---- 1.3230 -.1095 1.4325 280 ---- ---- ---- ---- 1.2795 -.1080 1.3875 285 ---- ---- ---- ---- 1.2365 -.1070 1.3435 290 ---- ---- ---- ---- 1.1945 -.1055 1.3000 295 ---- ---- ---- ---- 1.1535 -.1040 1.2575 300 ---- ---- ---- ---- 1.1130 -.1025 1.2155 305 ---- ---- ---- ---- 1.0730 -.1015 1.1745 310 ---- ---- ---- ---- 1.0345 -.0995 1.1340 315 ---- ---- ---- ---- .9965 -.0985 1.0950 320 ---- ---- ---- ---- .9590 -.0970 1.0560 325 ---- ---- ---- ---- .9225 -.0960 1.0185 330 ---- ---- ---- ---- .8870 -.0945 .9815 335 ---- ---- ---- ---- .8525 -.0930 .9455 340 ---- ---- ---- ---- .8185 -.0915 .9100 345 ---- ---- ---- ---- .7855 -.0900 .8755 350 ---- ---- ---- ---- .7535 -.0885 .8420 355 ---- ---- ---- ---- .7220 -.0875 .8095 360 ---- ---- ---- ---- .6915 -.0860 .7775 365 ---- ---- ---- ---- .6620 -.0845 .7465 370 ---- ---- ---- ---- .6335 -.0825 .7160 375 ---- ---- ---- ---- .6055 -.0810 .6865 380 ---- ---- ---- ---- .5785 -.0795 .6580 385 ---- ---- ---- ---- .5525 -.0780 .6305 390 ---- ---- ---- ---- .5275 -.0760 .6035 395 ---- ---- ---- ---- .5030 -.0750 .5780 400 ---- ---- ---- ---- .4800 -.0725 .5525 405 ---- ---- ---- ---- .4575 -.0710 .5285 410 ---- ---- ---- ---- .4360 -.0690 .5050 415 ---- ---- ---- ---- .4155 -.0670 .4825 420 ---- ---- ---- ---- .3955 -.0655 .4610 425 ---- ---- ---- ---- .3765 -.0635 .4400 430 ---- ---- ---- ---- .3585 -.0620 .4205 435 ---- ---- ---- ---- .3415 -.0595 .4010 440 ---- ---- ---- ---- .3250 -.0575 .3825 445 ---- ---- ---- ---- .3090 -.0560 .3650 450 ---- ---- ---- ---- .2940 -.0545 .3485 455 ---- ---- ---- ---- .2800 -.0520 .3320 460 ---- ---- ---- ---- .2665 -.0500 .3165 465 ---- ---- ---- ---- .2535 -.0485 .3020 470 ---- ---- ---- ---- .2410 -.0470 .2880 475 ---- ---- ---- ---- .2295 -.0450 .2745 480 ---- ---- ---- ---- .2180 -.0435 .2615 485 ---- ---- ---- ---- .2075 -.0420 .2495 490 ---- ---- ---- ---- .1975 -.0400 .2375 495 ---- ---- ---- ---- .1880 -.0385 .2265 500 ---- ---- ---- ---- .1785 -.0375 .2160 505 ---- ---- ---- ---- .1700 -.0355 .2055 510 ---- ---- ---- ---- .1615 -.0345 .1960 515 ---- ---- ---- ---- .1540 -.0325 .1865 520 ---- ---- ---- ---- .1460 -.0320 .1780 525 ---- ---- ---- ---- .1390 -.0305 .1695 530 ---- ---- ---- ---- .1325 -.0290 .1615 535 ---- ---- ---- ---- .1260 -.0280 .1540 540 ---- ---- ---- ---- .1195 -.0275 .1470 545 ---- ---- ---- ---- .1140 -.0260 .1400 550 ---- ---- ---- ---- .1080 -.0255 .1335 555 ---- ---- ---- ---- .1030 -.0240 .1270 575 ---- ---- ---- ---- .0845 -.0200 .1045 600 ---- ---- ---- ---- .0655 -.0170 .0825 625 ---- ---- ---- ---- .0515 -.0135 .0650 650 ---- ---- ---- ---- .0400 -.0110 .0510 675 ---- ---- ---- ---- .0315 -.0090 .0405 700 ---- ---- ---- ---- .0250 -.0070 .0320 725 ---- ---- ---- ---- .0195 -.0060 .0255 750 ---- ---- ---- ---- .0155 -.0050 .0205 775 ---- ---- ---- ---- .0125 -.0040 .0165 800 ---- ---- ---- ---- .0100 -.0030 .0130 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8015 -.1185 3.9200 050 ---- ---- ---- ---- 3.5515 -.1185 3.6700 075 ---- ---- ---- ---- 3.3015 -.1185 3.4200 100 ---- ---- ---- ---- 3.0515 -.1185 3.1700 125 ---- ---- ---- ---- 2.8015 -.1185 2.9200 150 ---- ---- ---- ---- 2.5515 -.1185 2.6700 175 ---- ---- ---- ---- 2.3015 -.1185 2.4200 200 ---- ---- ---- ---- 2.0515 -.1185 2.1700 225 ---- ---- ---- ---- 1.8015 -.1185 1.9200 230 ---- ---- ---- ---- 1.7515 -.1185 1.8700 235 ---- ---- ---- ---- 1.7015 -.1185 1.8200 240 ---- ---- ---- ---- 1.6520 -.1180 1.7700 245 ---- ---- ---- ---- 1.6030 -.1170 1.7200 250 ---- ---- ---- ---- 1.5550 -.1155 1.6705 255 ---- ---- ---- ---- 1.5080 -.1140 1.6220 260 ---- ---- ---- ---- 1.4620 -.1120 1.5740 265 ---- ---- ---- ---- 1.4165 -.1110 1.5275 270 ---- ---- ---- ---- 1.3720 -.1095 1.4815 275 ---- ---- ---- ---- 1.3280 -.1080 1.4360 280 ---- ---- ---- ---- 1.2850 -.1065 1.3915 285 ---- ---- ---- ---- 1.2430 -.1050 1.3480 290 ---- ---- ---- ---- 1.2015 -.1035 1.3050 295 ---- ---- ---- ---- 1.1610 -.1020 1.2630 300 ---- ---- ---- ---- 1.1210 -.1010 1.2220 305 ---- ---- ---- ---- 1.0820 -.0995 1.1815 310 ---- ---- ---- ---- 1.0440 -.0980 1.1420 315 ---- ---- ---- ---- 1.0065 -.0970 1.1035 320 ---- ---- ---- ---- .9700 -.0955 1.0655 325 ---- ---- ---- ---- .9345 -.0935 1.0280 330 ---- ---- ---- ---- .8995 -.0925 .9920 335 ---- ---- ---- ---- .8655 -.0905 .9560 340 ---- ---- ---- ---- .8320 -.0895 .9215 345 ---- ---- ---- ---- .7995 -.0880 .8875 350 ---- ---- ---- ---- .7680 -.0865 .8545 355 ---- ---- ---- ---- .7370 -.0850 .8220 360 ---- ---- ---- ---- .7070 -.0840 .7910 365 ---- ---- ---- ---- .6780 -.0820 .7600 370 ---- ---- ---- ---- .6495 -.0810 .7305 375 ---- ---- ---- ---- .6220 -.0795 .7015 380 ---- ---- ---- ---- .5955 -.0775 .6730 385 ---- ---- ---- ---- .5695 -.0765 .6460 390 ---- ---- ---- ---- .5450 -.0745 .6195 395 ---- ---- ---- ---- .5210 -.0725 .5935 400 ---- ---- ---- ---- .4975 -.0715 .5690 405 ---- ---- ---- ---- .4755 -.0695 .5450 410 ---- ---- ---- ---- .4540 -.0675 .5215 415 ---- ---- ---- ---- .4335 -.0660 .4995 420 ---- ---- ---- ---- .4140 -.0640 .4780 425 ---- ---- ---- ---- .3950 -.0625 .4575 430 ---- ---- ---- ---- .3770 -.0605 .4375 435 ---- ---- ---- ---- .3595 -.0590 .4185 440 ---- ---- ---- ---- .3430 -.0570 .4000 445 ---- ---- ---- ---- .3270 -.0555 .3825 450 ---- ---- ---- ---- .3120 -.0535 .3655 455 ---- ---- ---- ---- .2975 -.0520 .3495 460 ---- ---- ---- ---- .2840 -.0500 .3340 465 ---- ---- ---- ---- .2705 -.0485 .3190 470 ---- ---- ---- ---- .2580 -.0470 .3050 475 ---- ---- ---- ---- .2460 -.0455 .2915 480 ---- ---- ---- ---- .2350 -.0435 .2785 485 ---- ---- ---- ---- .2240 -.0420 .2660 490 ---- ---- ---- ---- .2135 -.0405 .2540 495 ---- ---- ---- ---- .2040 -.0390 .2430 500 ---- ---- ---- ---- .1945 -.0375 .2320 505 ---- ---- ---- ---- .1855 -.0365 .2220 510 ---- ---- ---- ---- .1770 -.0350 .2120 515 ---- ---- ---- ---- .1685 -.0340 .2025 520 ---- ---- ---- ---- .1610 -.0325 .1935 525 ---- ---- ---- ---- .1535 -.0315 .1850 550 ---- ---- ---- ---- .1210 -.0265 .1475 575 ---- ---- ---- ---- .0960 -.0220 .1180 600 ---- ---- ---- ---- .0760 -.0185 .0945 625 ---- ---- ---- ---- .0600 -.0155 .0755 650 ---- ---- ---- ---- .0480 -.0125 .0605 675 ---- ---- ---- ---- .0380 -.0110 .0490 700 ---- ---- ---- ---- .0305 -.0090 .0395 725 ---- ---- ---- ---- .0245 -.0075 .0320 750 ---- ---- ---- ---- .0200 -.0060 .0260 775 ---- ---- ---- ---- .0160 -.0055 .0215 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7970 -.1185 3.9155 050 ---- ---- ---- ---- 3.5470 -.1185 3.6655 075 ---- ---- ---- ---- 3.2970 -.1185 3.4155 100 ---- ---- ---- ---- 3.0470 -.1185 3.1655 125 ---- ---- ---- ---- 2.7970 -.1185 2.9155 150 ---- ---- ---- ---- 2.5470 -.1185 2.6655 175 ---- ---- ---- ---- 2.2970 -.1185 2.4155 200 ---- ---- ---- ---- 2.0470 -.1185 2.1655 225 ---- ---- ---- ---- 1.7970 -.1185 1.9155 230 ---- ---- ---- ---- 1.7470 -.1185 1.8655 235 ---- ---- ---- ---- 1.6970 -.1185 1.8155 240 ---- ---- ---- ---- 1.6480 -.1175 1.7655 245 ---- ---- ---- ---- 1.6000 -.1160 1.7160 250 ---- ---- ---- ---- 1.5525 -.1145 1.6670 255 ---- ---- ---- ---- 1.5060 -.1135 1.6195 260 ---- ---- ---- ---- 1.4605 -.1120 1.5725 265 ---- ---- ---- ---- 1.4160 -.1105 1.5265 270 ---- ---- ---- ---- 1.3720 -.1090 1.4810 275 ---- ---- ---- ---- 1.3290 -.1080 1.4370 280 ---- ---- ---- ---- 1.2865 -.1065 1.3930 285 ---- ---- ---- ---- 1.2450 -.1055 1.3505 290 ---- ---- ---- ---- 1.2045 -.1040 1.3085 295 ---- ---- ---- ---- 1.1645 -.1030 1.2675 300 ---- ---- ---- ---- 1.1255 -.1015 1.2270 305 ---- ---- ---- ---- 1.0870 -.1005 1.1875 310 ---- ---- ---- ---- 1.0495 -.0990 1.1485 315 ---- ---- ---- ---- 1.0130 -.0975 1.1105 320 ---- ---- ---- ---- .9770 -.0965 1.0735 325 ---- ---- ---- ---- .9420 -.0950 1.0370 330 ---- ---- ---- ---- .9075 -.0940 1.0015 335 ---- ---- ---- ---- .8740 -.0925 .9665 340 ---- ---- ---- ---- .8415 -.0910 .9325 345 ---- ---- ---- ---- .8095 -.0895 .8990 350 ---- ---- ---- ---- .7785 -.0885 .8670 355 ---- ---- ---- ---- .7485 -.0865 .8350 360 ---- ---- ---- ---- .7190 -.0855 .8045 365 ---- ---- ---- ---- .6905 -.0840 .7745 370 ---- ---- ---- ---- .6625 -.0825 .7450 375 ---- ---- ---- ---- .6355 -.0810 .7165 380 ---- ---- ---- ---- .6095 -.0795 .6890 385 ---- ---- ---- ---- .5840 -.0780 .6620 390 ---- ---- ---- ---- .5595 -.0765 .6360 395 ---- ---- ---- ---- .5360 -.0745 .6105 400 ---- ---- ---- ---- .5130 -.0730 .5860 405 ---- ---- ---- ---- .4915 -.0710 .5625 410 ---- ---- ---- ---- .4700 -.0695 .5395 415 ---- ---- ---- ---- .4500 -.0675 .5175 420 ---- ---- ---- ---- .4305 -.0660 .4965 425 ---- ---- ---- ---- .4115 -.0645 .4760 430 ---- ---- ---- ---- .3935 -.0625 .4560 435 ---- ---- ---- ---- .3765 -.0605 .4370 440 ---- ---- ---- ---- .3600 -.0590 .4190 445 ---- ---- ---- ---- .3440 -.0570 .4010 450 ---- ---- ---- ---- .3290 -.0555 .3845 455 ---- ---- ---- ---- .3145 -.0535 .3680 460 ---- ---- ---- ---- .3005 -.0520 .3525 465 ---- ---- ---- ---- .2875 -.0505 .3380 470 ---- ---- ---- ---- .2745 -.0490 .3235 475 ---- ---- ---- ---- .2625 -.0475 .3100 480 ---- ---- ---- ---- .2510 -.0455 .2965 485 ---- ---- ---- ---- .2400 -.0440 .2840 490 ---- ---- ---- ---- .2295 -.0425 .2720 495 ---- ---- ---- ---- .2195 -.0410 .2605 500 ---- ---- ---- ---- .2095 -.0400 .2495 505 ---- ---- ---- ---- .2005 -.0385 .2390 510 ---- ---- ---- ---- .1915 -.0375 .2290 515 ---- ---- ---- ---- .1830 -.0365 .2195 520 ---- ---- ---- ---- .1750 -.0350 .2100 525 ---- ---- ---- ---- .1675 -.0335 .2010 550 ---- ---- ---- ---- .1340 -.0285 .1625 575 ---- ---- ---- ---- .1070 -.0240 .1310 600 ---- ---- ---- ---- .0860 -.0200 .1060 625 ---- ---- ---- ---- .0690 -.0170 .0860 650 ---- ---- ---- ---- .0555 -.0140 .0695 675 ---- ---- ---- ---- .0445 -.0120 .0565 700 ---- ---- ---- ---- .0360 -.0100 .0460 725 ---- ---- ---- ---- .0295 -.0085 .0380 750 ---- ---- ---- ---- .0240 -.0070 .0310 775 ---- ---- ---- ---- .0195 -.0060 .0255 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7970 -.1185 3.9155 050 ---- ---- ---- ---- 3.5470 -.1185 3.6655 075 ---- ---- ---- ---- 3.2970 -.1185 3.4155 100 ---- ---- ---- ---- 3.0470 -.1185 3.1655 125 ---- ---- ---- ---- 2.7970 -.1185 2.9155 150 ---- ---- ---- ---- 2.5470 -.1185 2.6655 175 ---- ---- ---- ---- 2.2970 -.1185 2.4155 200 ---- ---- ---- ---- 2.0470 -.1185 2.1655 225 ---- ---- ---- ---- 1.7970 -.1185 1.9155 230 ---- ---- ---- ---- 1.7470 -.1185 1.8655 235 ---- ---- ---- ---- 1.6975 -.1180 1.8155 240 ---- ---- ---- ---- 1.6490 -.1165 1.7655 245 ---- ---- ---- ---- 1.6015 -.1150 1.7165 250 ---- ---- ---- ---- 1.5550 -.1130 1.6680 255 ---- ---- ---- ---- 1.5090 -.1115 1.6205 260 ---- ---- ---- ---- 1.4640 -.1100 1.5740 265 ---- ---- ---- ---- 1.4200 -.1085 1.5285 270 ---- ---- ---- ---- 1.3765 -.1075 1.4840 275 ---- ---- ---- ---- 1.3340 -.1060 1.4400 280 ---- ---- ---- ---- 1.2920 -.1045 1.3965 285 ---- ---- ---- ---- 1.2515 -.1030 1.3545 290 ---- ---- ---- ---- 1.2110 -.1020 1.3130 295 ---- ---- ---- ---- 1.1720 -.1000 1.2720 300 ---- ---- ---- ---- 1.1330 -.0990 1.2320 305 ---- ---- ---- ---- 1.0955 -.0975 1.1930 310 ---- ---- ---- ---- 1.0585 -.0965 1.1550 315 ---- ---- ---- ---- 1.0225 -.0950 1.1175 320 ---- ---- ---- ---- .9870 -.0935 1.0805 325 ---- ---- ---- ---- .9525 -.0920 1.0445 330 ---- ---- ---- ---- .9185 -.0910 1.0095 335 ---- ---- ---- ---- .8855 -.0895 .9750 340 ---- ---- ---- ---- .8535 -.0880 .9415 345 ---- ---- ---- ---- .8220 -.0865 .9085 350 ---- ---- ---- ---- .7910 -.0855 .8765 355 ---- ---- ---- ---- .7615 -.0840 .8455 360 ---- ---- ---- ---- .7320 -.0830 .8150 365 ---- ---- ---- ---- .7040 -.0815 .7855 370 ---- ---- ---- ---- .6765 -.0800 .7565 375 ---- ---- ---- ---- .6500 -.0785 .7285 380 ---- ---- ---- ---- .6240 -.0770 .7010 385 ---- ---- ---- ---- .5990 -.0755 .6745 390 ---- ---- ---- ---- .5745 -.0745 .6490 395 ---- ---- ---- ---- .5510 -.0730 .6240 400 ---- ---- ---- ---- .5285 -.0710 .5995 405 ---- ---- ---- ---- .5065 -.0695 .5760 410 ---- ---- ---- ---- .4855 -.0680 .5535 415 ---- ---- ---- ---- .4655 -.0660 .5315 420 ---- ---- ---- ---- .4460 -.0645 .5105 425 ---- ---- ---- ---- .4275 -.0625 .4900 430 ---- ---- ---- ---- .4095 -.0610 .4705 435 ---- ---- ---- ---- .3920 -.0595 .4515 440 ---- ---- ---- ---- .3755 -.0580 .4335 445 ---- ---- ---- ---- .3595 -.0565 .4160 450 ---- ---- ---- ---- .3445 -.0545 .3990 455 ---- ---- ---- ---- .3300 -.0530 .3830 460 ---- ---- ---- ---- .3160 -.0515 .3675 465 ---- ---- ---- ---- .3025 -.0500 .3525 470 ---- ---- ---- ---- .2900 -.0480 .3380 475 ---- ---- ---- ---- .2775 -.0470 .3245 480 ---- ---- ---- ---- .2660 -.0450 .3110 485 ---- ---- ---- ---- .2545 -.0440 .2985 490 ---- ---- ---- ---- .2440 -.0425 .2865 495 ---- ---- ---- ---- .2335 -.0410 .2745 500 ---- ---- ---- ---- .2240 -.0395 .2635 505 ---- ---- ---- ---- .2145 -.0385 .2530 510 ---- ---- ---- ---- .2055 -.0370 .2425 515 ---- ---- ---- ---- .1970 -.0355 .2325 520 ---- ---- ---- ---- .1885 -.0350 .2235 525 ---- ---- ---- ---- .1810 -.0335 .2145 550 ---- ---- ---- ---- .1460 -.0285 .1745 575 ---- ---- ---- ---- .1180 -.0240 .1420 600 ---- ---- ---- ---- .0955 -.0205 .1160 625 ---- ---- ---- ---- .0775 -.0170 .0945 650 ---- ---- ---- ---- .0635 -.0140 .0775 675 ---- ---- ---- ---- .0515 -.0120 .0635 700 ---- ---- ---- ---- .0425 -.0095 .0520 725 ---- ---- ---- ---- .0350 -.0080 .0430 750 ---- ---- ---- ---- .0285 -.0070 .0355 775 ---- ---- ---- ---- .0240 -.0055 .0295 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.7930 -.1185 3.9115 050 ---- ---- ---- ---- 3.5430 -.1185 3.6615 075 ---- ---- ---- ---- 3.2930 -.1185 3.4115 100 ---- ---- ---- ---- 3.0430 -.1185 3.1615 125 ---- ---- ---- ---- 2.7930 -.1185 2.9115 150 ---- ---- ---- ---- 2.5430 -.1185 2.6615 175 ---- ---- ---- ---- 2.2930 -.1185 2.4115 200 ---- ---- ---- ---- 2.0430 -.1185 2.1615 225 ---- ---- ---- ---- 1.7930 -.1185 1.9115 230 ---- ---- ---- ---- 1.7435 -.1180 1.8615 235 ---- ---- ---- ---- 1.6945 -.1170 1.8115 240 ---- ---- ---- ---- 1.6465 -.1155 1.7620 245 ---- ---- ---- ---- 1.5995 -.1140 1.7135 250 ---- ---- ---- ---- 1.5535 -.1125 1.6660 255 ---- ---- ---- ---- 1.5085 -.1110 1.6195 260 ---- ---- ---- ---- 1.4640 -.1095 1.5735 265 ---- ---- ---- ---- 1.4205 -.1080 1.5285 270 ---- ---- ---- ---- 1.3780 -.1065 1.4845 275 ---- ---- ---- ---- 1.3360 -.1055 1.4415 280 ---- ---- ---- ---- 1.2950 -.1040 1.3990 285 ---- ---- ---- ---- 1.2545 -.1030 1.3575 290 ---- ---- ---- ---- 1.2150 -.1015 1.3165 295 ---- ---- ---- ---- 1.1765 -.1000 1.2765 300 ---- ---- ---- ---- 1.1385 -.0985 1.2370 305 ---- ---- ---- ---- 1.1010 -.0980 1.1990 310 ---- ---- ---- ---- 1.0650 -.0960 1.1610 315 ---- ---- ---- ---- 1.0290 -.0955 1.1245 320 ---- ---- ---- ---- .9945 -.0935 1.0880 325 ---- ---- ---- ---- .9605 -.0925 1.0530 330 ---- ---- ---- ---- .9270 -.0915 1.0185 335 ---- ---- ---- ---- .8945 -.0900 .9845 340 ---- ---- ---- ---- .8630 -.0885 .9515 345 ---- ---- ---- ---- .8320 -.0875 .9195 350 ---- ---- ---- ---- .8015 -.0865 .8880 355 ---- ---- ---- ---- .7720 -.0855 .8575 360 ---- ---- ---- ---- .7435 -.0840 .8275 365 ---- ---- ---- ---- .7155 -.0825 .7980 370 ---- ---- ---- ---- .6885 -.0815 .7700 375 ---- ---- ---- ---- .6620 -.0800 .7420 380 ---- ---- ---- ---- .6365 -.0785 .7150 385 ---- ---- ---- ---- .6115 -.0775 .6890 390 ---- ---- ---- ---- .5875 -.0760 .6635 395 ---- ---- ---- ---- .5645 -.0745 .6390 400 ---- ---- ---- ---- .5420 -.0730 .6150 405 ---- ---- ---- ---- .5205 -.0715 .5920 410 ---- ---- ---- ---- .4995 -.0700 .5695 415 ---- ---- ---- ---- .4795 -.0680 .5475 420 ---- ---- ---- ---- .4600 -.0665 .5265 425 ---- ---- ---- ---- .4415 -.0650 .5065 430 ---- ---- ---- ---- .4235 -.0635 .4870 435 ---- ---- ---- ---- .4065 -.0615 .4680 440 ---- ---- ---- ---- .3900 -.0600 .4500 445 ---- ---- ---- ---- .3740 -.0585 .4325 450 ---- ---- ---- ---- .3590 -.0565 .4155 455 ---- ---- ---- ---- .3445 -.0545 .3990 460 ---- ---- ---- ---- .3305 -.0530 .3835 465 ---- ---- ---- ---- .3170 -.0515 .3685 470 ---- ---- ---- ---- .3045 -.0495 .3540 475 ---- ---- ---- ---- .2920 -.0480 .3400 480 ---- ---- ---- ---- .2800 -.0470 .3270 485 ---- ---- ---- ---- .2690 -.0450 .3140 490 ---- ---- ---- ---- .2580 -.0435 .3015 495 ---- ---- ---- ---- .2475 -.0425 .2900 500 ---- ---- ---- ---- .2375 -.0410 .2785 505 ---- ---- ---- ---- .2280 -.0395 .2675 510 ---- ---- ---- ---- .2190 -.0380 .2570 515 ---- ---- ---- ---- .2105 -.0365 .2470 520 ---- ---- ---- ---- .2020 -.0355 .2375 525 ---- ---- ---- ---- .1940 -.0340 .2280 550 ---- ---- ---- ---- .1585 -.0285 .1870 575 ---- ---- ---- ---- .1295 -.0240 .1535 600 ---- ---- ---- ---- .1060 -.0205 .1265 625 ---- ---- ---- ---- .0870 -.0170 .1040 650 ---- ---- ---- ---- .0715 -.0145 .0860 675 ---- ---- ---- ---- .0590 -.0120 .0710 700 ---- ---- ---- ---- .0490 -.0100 .0590 725 ---- ---- ---- ---- .0405 -.0085 .0490 750 ---- ---- ---- ---- .0340 -.0070 .0410 775 ---- ---- ---- ---- .0285 -.0060 .0345 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.7930 -.1185 3.9115 050 ---- ---- ---- ---- 3.5430 -.1185 3.6615 075 ---- ---- ---- ---- 3.2930 -.1185 3.4115 100 ---- ---- ---- ---- 3.0430 -.1185 3.1615 125 ---- ---- ---- ---- 2.7930 -.1185 2.9115 150 ---- ---- ---- ---- 2.5430 -.1185 2.6615 175 ---- ---- ---- ---- 2.2930 -.1185 2.4115 200 ---- ---- ---- ---- 2.0430 -.1185 2.1615 225 ---- ---- ---- ---- 1.7930 -.1185 1.9115 230 ---- ---- ---- ---- 1.7440 -.1175 1.8615 235 ---- ---- ---- ---- 1.6960 -.1160 1.8120 240 ---- ---- ---- ---- 1.6485 -.1150 1.7635 245 ---- ---- ---- ---- 1.6020 -.1140 1.7160 250 ---- ---- ---- ---- 1.5570 -.1120 1.6690 255 ---- ---- ---- ---- 1.5120 -.1115 1.6235 260 ---- ---- ---- ---- 1.4685 -.1100 1.5785 265 ---- ---- ---- ---- 1.4255 -.1090 1.5345 270 ---- ---- ---- ---- 1.3835 -.1075 1.4910 275 ---- ---- ---- ---- 1.3420 -.1065 1.4485 280 ---- ---- ---- ---- 1.3015 -.1055 1.4070 285 ---- ---- ---- ---- 1.2620 -.1040 1.3660 290 ---- ---- ---- ---- 1.2230 -.1025 1.3255 295 ---- ---- ---- ---- 1.1850 -.1015 1.2865 300 ---- ---- ---- ---- 1.1475 -.1005 1.2480 305 ---- ---- ---- ---- 1.1110 -.0990 1.2100 310 ---- ---- ---- ---- 1.0750 -.0980 1.1730 315 ---- ---- ---- ---- 1.0400 -.0965 1.1365 320 ---- ---- ---- ---- 1.0055 -.0955 1.1010 325 ---- ---- ---- ---- .9720 -.0940 1.0660 330 ---- ---- ---- ---- .9395 -.0925 1.0320 335 ---- ---- ---- ---- .9075 -.0915 .9990 340 ---- ---- ---- ---- .8760 -.0905 .9665 345 ---- ---- ---- ---- .8455 -.0890 .9345 350 ---- ---- ---- ---- .8160 -.0875 .9035 355 ---- ---- ---- ---- .7865 -.0865 .8730 360 ---- ---- ---- ---- .7585 -.0850 .8435 365 ---- ---- ---- ---- .7310 -.0835 .8145 370 ---- ---- ---- ---- .7040 -.0825 .7865 375 ---- ---- ---- ---- .6780 -.0810 .7590 380 ---- ---- ---- ---- .6525 -.0795 .7320 385 ---- ---- ---- ---- .6280 -.0780 .7060 390 ---- ---- ---- ---- .6045 -.0765 .6810 395 ---- ---- ---- ---- .5815 -.0745 .6560 400 ---- ---- ---- ---- .5590 -.0735 .6325 405 ---- ---- ---- ---- .5375 -.0715 .6090 410 ---- ---- ---- ---- .5165 -.0705 .5870 415 ---- ---- ---- ---- .4965 -.0685 .5650 420 ---- ---- ---- ---- .4770 -.0670 .5440 425 ---- ---- ---- ---- .4585 -.0655 .5240 430 ---- ---- ---- ---- .4405 -.0640 .5045 435 ---- ---- ---- ---- .4235 -.0620 .4855 440 ---- ---- ---- ---- .4065 -.0610 .4675 445 ---- ---- ---- ---- .3905 -.0595 .4500 450 ---- ---- ---- ---- .3755 -.0575 .4330 455 ---- ---- ---- ---- .3605 -.0560 .4165 460 ---- ---- ---- ---- .3465 -.0545 .4010 465 ---- ---- ---- ---- .3330 -.0530 .3860 470 ---- ---- ---- ---- .3200 -.0510 .3710 475 ---- ---- ---- ---- .3070 -.0500 .3570 480 ---- ---- ---- ---- .2950 -.0490 .3440 485 ---- ---- ---- ---- .2835 -.0475 .3310 490 ---- ---- ---- ---- .2725 -.0460 .3185 495 ---- ---- ---- ---- .2620 -.0445 .3065 500 ---- ---- ---- ---- .2520 -.0430 .2950 505 ---- ---- ---- ---- .2420 -.0420 .2840 510 ---- ---- ---- ---- .2325 -.0410 .2735 515 ---- ---- ---- ---- .2235 -.0395 .2630 520 ---- ---- ---- ---- .2150 -.0385 .2535 525 ---- ---- ---- ---- .2070 -.0370 .2440 550 ---- ---- ---- ---- .1700 -.0320 .2020 575 ---- ---- ---- ---- .1400 -.0280 .1680 600 ---- ---- ---- ---- .1160 -.0235 .1395 625 ---- ---- ---- ---- .0960 -.0205 .1165 650 ---- ---- ---- ---- .0795 -.0180 .0975 675 ---- ---- ---- ---- .0660 -.0155 .0815 700 ---- ---- ---- ---- .0550 -.0135 .0685 725 ---- ---- ---- ---- .0460 -.0115 .0575 750 ---- ---- ---- ---- .0390 -.0100 .0490 775 ---- ---- ---- ---- .0325 -.0090 .0415 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.7840 -.1185 3.9025 050 ---- ---- ---- ---- 3.5340 -.1185 3.6525 075 ---- ---- ---- ---- 3.2840 -.1185 3.4025 100 ---- ---- ---- ---- 3.0340 -.1185 3.1525 125 ---- ---- ---- ---- 2.7840 -.1185 2.9025 150 ---- ---- ---- ---- 2.5340 -.1185 2.6525 175 ---- ---- ---- ---- 2.2840 -.1185 2.4025 200 ---- ---- ---- ---- 2.0340 -.1185 2.1525 225 ---- ---- ---- ---- 1.7845 -.1180 1.9025 250 ---- ---- ---- ---- 1.5510 -.1115 1.6625 260 ---- ---- ---- ---- 1.4635 -.1095 1.5730 265 ---- ---- ---- ---- 1.4215 -.1080 1.5295 270 ---- ---- ---- ---- 1.3800 -.1070 1.4870 275 ---- ---- ---- ---- 1.3390 -.1060 1.4450 280 ---- ---- ---- ---- 1.2990 -.1045 1.4035 285 ---- ---- ---- ---- 1.2600 -.1035 1.3635 290 ---- ---- ---- ---- 1.2215 -.1025 1.3240 295 ---- ---- ---- ---- 1.1840 -.1010 1.2850 300 ---- ---- ---- ---- 1.1475 -.0995 1.2470 305 ---- ---- ---- ---- 1.1115 -.0980 1.2095 310 ---- ---- ---- ---- 1.0760 -.0970 1.1730 315 ---- ---- ---- ---- 1.0415 -.0960 1.1375 320 ---- ---- ---- ---- 1.0080 -.0945 1.1025 325 ---- ---- ---- ---- .9750 -.0930 1.0680 330 ---- ---- ---- ---- .9425 -.0920 1.0345 335 ---- ---- ---- ---- .9110 -.0905 1.0015 340 ---- ---- ---- ---- .8805 -.0890 .9695 345 ---- ---- ---- ---- .8505 -.0875 .9380 350 ---- ---- ---- ---- .8210 -.0865 .9075 355 ---- ---- ---- ---- .7925 -.0850 .8775 360 ---- ---- ---- ---- .7645 -.0840 .8485 365 ---- ---- ---- ---- .7375 -.0825 .8200 370 ---- ---- ---- ---- .7110 -.0810 .7920 375 ---- ---- ---- ---- .6855 -.0795 .7650 380 ---- ---- ---- ---- .6605 -.0780 .7385 385 ---- ---- ---- ---- .6365 -.0765 .7130 390 ---- ---- ---- ---- .6130 -.0750 .6880 395 ---- ---- ---- ---- .5905 -.0730 .6635 400 ---- ---- ---- ---- .5685 -.0715 .6400 405 ---- ---- ---- ---- .5475 -.0695 .6170 410 ---- ---- ---- ---- .5270 -.0680 .5950 415 ---- ---- ---- ---- .5070 -.0665 .5735 420 ---- ---- ---- ---- .4880 -.0650 .5530 425 ---- ---- ---- ---- .4695 -.0635 .5330 430 ---- ---- ---- ---- .4515 -.0620 .5135 435 ---- ---- ---- ---- .4345 -.0600 .4945 440 ---- ---- ---- ---- .4180 -.0585 .4765 445 ---- ---- ---- ---- .4025 -.0565 .4590 450 ---- ---- ---- ---- .3870 -.0555 .4425 455 ---- ---- ---- ---- .3725 -.0535 .4260 460 ---- ---- ---- ---- .3580 -.0525 .4105 465 ---- ---- ---- ---- .3445 -.0510 .3955 470 ---- ---- ---- ---- .3315 -.0495 .3810 475 ---- ---- ---- ---- .3190 -.0480 .3670 480 ---- ---- ---- ---- .3070 -.0465 .3535 485 ---- ---- ---- ---- .2955 -.0455 .3410 490 ---- ---- ---- ---- .2845 -.0440 .3285 495 ---- ---- ---- ---- .2735 -.0430 .3165 500 ---- ---- ---- ---- .2635 -.0415 .3050 505 ---- ---- ---- ---- .2535 -.0405 .2940 510 ---- ---- ---- ---- .2440 -.0395 .2835 515 ---- ---- ---- ---- .2350 -.0380 .2730 520 ---- ---- ---- ---- .2260 -.0370 .2630 525 ---- ---- ---- ---- .2180 -.0360 .2540 550 ---- ---- ---- ---- .1805 -.0310 .2115 575 ---- ---- ---- ---- .1500 -.0270 .1770 600 ---- ---- ---- ---- .1245 -.0240 .1485 625 ---- ---- ---- ---- .1035 -.0210 .1245 650 ---- ---- ---- ---- .0865 -.0180 .1045 675 ---- ---- ---- ---- .0725 -.0160 .0885 700 ---- ---- ---- ---- .0610 -.0140 .0750 725 ---- ---- ---- ---- .0515 -.0120 .0635 750 ---- ---- ---- ---- .0435 -.0105 .0540 775 ---- ---- ---- ---- .0365 -.0095 .0460 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.7840 -.1185 3.9025 050 ---- ---- ---- ---- 3.5340 -.1185 3.6525 075 ---- ---- ---- ---- 3.2840 -.1185 3.4025 100 ---- ---- ---- ---- 3.0340 -.1185 3.1525 125 ---- ---- ---- ---- 2.7840 -.1185 2.9025 150 ---- ---- ---- ---- 2.5340 -.1185 2.6525 175 ---- ---- ---- ---- 2.2840 -.1185 2.4025 200 ---- ---- ---- ---- 2.0340 -.1185 2.1525 225 ---- ---- ---- ---- 1.7850 -.1175 1.9025 250 ---- ---- ---- ---- 1.5545 -.1100 1.6645 275 ---- ---- ---- ---- 1.3455 -.1035 1.4490 280 ---- ---- ---- ---- 1.3065 -.1015 1.4080 285 ---- ---- ---- ---- 1.2680 -.1005 1.3685 290 ---- ---- ---- ---- 1.2300 -.0995 1.3295 295 ---- ---- ---- ---- 1.1930 -.0980 1.2910 300 ---- ---- ---- ---- 1.1565 -.0970 1.2535 305 ---- ---- ---- ---- 1.1210 -.0960 1.2170 310 ---- ---- ---- ---- 1.0865 -.0945 1.1810 315 ---- ---- ---- ---- 1.0525 -.0930 1.1455 320 ---- ---- ---- ---- 1.0190 -.0920 1.1110 325 ---- ---- ---- ---- .9865 -.0910 1.0775 330 ---- ---- ---- ---- .9545 -.0900 1.0445 335 ---- ---- ---- ---- .9235 -.0890 1.0125 340 ---- ---- ---- ---- .8935 -.0875 .9810 345 ---- ---- ---- ---- .8635 -.0865 .9500 350 ---- ---- ---- ---- .8345 -.0855 .9200 355 ---- ---- ---- ---- .8065 -.0840 .8905 360 ---- ---- ---- ---- .7790 -.0830 .8620 365 ---- ---- ---- ---- .7520 -.0820 .8340 370 ---- ---- ---- ---- .7260 -.0805 .8065 375 ---- ---- ---- ---- .7005 -.0795 .7800 380 ---- ---- ---- ---- .6760 -.0780 .7540 385 ---- ---- ---- ---- .6520 -.0770 .7290 390 ---- ---- ---- ---- .6290 -.0755 .7045 395 ---- ---- ---- ---- .6065 -.0740 .6805 400 ---- ---- ---- ---- .5845 -.0730 .6575 405 ---- ---- ---- ---- .5635 -.0715 .6350 410 ---- ---- ---- ---- .5430 -.0705 .6135 415 ---- ---- ---- ---- .5235 -.0685 .5920 420 ---- ---- ---- ---- .5045 -.0675 .5720 425 ---- ---- ---- ---- .4860 -.0660 .5520 430 ---- ---- ---- ---- .4685 -.0645 .5330 435 ---- ---- ---- ---- .4510 -.0635 .5145 440 ---- ---- ---- ---- .4345 -.0620 .4965 445 ---- ---- ---- ---- .4190 -.0600 .4790 450 ---- ---- ---- ---- .4035 -.0590 .4625 455 ---- ---- ---- ---- .3890 -.0575 .4465 460 ---- ---- ---- ---- .3745 -.0565 .4310 465 ---- ---- ---- ---- .3610 -.0545 .4155 470 ---- ---- ---- ---- .3480 -.0530 .4010 475 ---- ---- ---- ---- .3355 -.0515 .3870 480 ---- ---- ---- ---- .3230 -.0510 .3740 485 ---- ---- ---- ---- .3115 -.0495 .3610 490 ---- ---- ---- ---- .3000 -.0480 .3480 495 ---- ---- ---- ---- .2895 -.0465 .3360 500 ---- ---- ---- ---- .2790 -.0455 .3245 505 ---- ---- ---- ---- .2690 -.0440 .3130 510 ---- ---- ---- ---- .2595 -.0430 .3025 515 ---- ---- ---- ---- .2500 -.0420 .2920 520 ---- ---- ---- ---- .2410 -.0410 .2820 525 ---- ---- ---- ---- .2325 -.0400 .2725 550 ---- ---- ---- ---- .1945 -.0345 .2290 575 ---- ---- ---- ---- .1630 -.0300 .1930 600 ---- ---- ---- ---- .1365 -.0260 .1625 625 ---- ---- ---- ---- .1145 -.0230 .1375 650 ---- ---- ---- ---- .0965 -.0200 .1165 675 ---- ---- ---- ---- .0815 -.0175 .0990 700 ---- ---- ---- ---- .0690 -.0150 .0840 725 ---- ---- ---- ---- .0585 -.0130 .0715 750 ---- ---- ---- ---- .0500 -.0115 .0615 775 ---- ---- ---- ---- .0430 -.0095 .0525 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5340 -.1185 3.6525 075 ---- ---- ---- ---- 3.2840 -.1185 3.4025 100 ---- ---- ---- ---- 3.0340 -.1185 3.1525 125 ---- ---- ---- ---- 2.7840 -.1185 2.9025 150 ---- ---- ---- ---- 2.5340 -.1185 2.6525 175 ---- ---- ---- ---- 2.2840 -.1185 2.4025 200 ---- ---- ---- ---- 2.0340 -.1185 2.1525 225 ---- ---- ---- ---- 1.7860 -.1165 1.9025 250 ---- ---- ---- ---- 1.5580 -.1090 1.6670 275 ---- ---- ---- ---- 1.3515 -.1025 1.4540 300 ---- ---- ---- ---- 1.1650 -.0960 1.2610 305 ---- ---- ---- ---- 1.1295 -.0950 1.2245 310 ---- ---- ---- ---- 1.0955 -.0935 1.1890 315 ---- ---- ---- ---- 1.0615 -.0930 1.1545 320 ---- ---- ---- ---- 1.0290 -.0915 1.1205 325 ---- ---- ---- ---- .9965 -.0905 1.0870 330 ---- ---- ---- ---- .9650 -.0895 1.0545 335 ---- ---- ---- ---- .9345 -.0880 1.0225 340 ---- ---- ---- ---- .9045 -.0870 .9915 345 ---- ---- ---- ---- .8750 -.0860 .9610 350 ---- ---- ---- ---- .8465 -.0850 .9315 355 ---- ---- ---- ---- .8185 -.0835 .9020 360 ---- ---- ---- ---- .7910 -.0830 .8740 365 ---- ---- ---- ---- .7645 -.0815 .8460 370 ---- ---- ---- ---- .7390 -.0800 .8190 375 ---- ---- ---- ---- .7135 -.0795 .7930 380 ---- ---- ---- ---- .6890 -.0780 .7670 385 ---- ---- ---- ---- .6655 -.0770 .7425 390 ---- ---- ---- ---- .6425 -.0755 .7180 395 ---- ---- ---- ---- .6200 -.0745 .6945 400 ---- ---- ---- ---- .5985 -.0730 .6715 405 ---- ---- ---- ---- .5775 -.0715 .6490 410 ---- ---- ---- ---- .5570 -.0705 .6275 415 ---- ---- ---- ---- .5375 -.0690 .6065 420 ---- ---- ---- ---- .5185 -.0675 .5860 425 ---- ---- ---- ---- .5000 -.0665 .5665 430 ---- ---- ---- ---- .4825 -.0645 .5470 435 ---- ---- ---- ---- .4655 -.0630 .5285 440 ---- ---- ---- ---- .4490 -.0620 .5110 445 ---- ---- ---- ---- .4330 -.0605 .4935 450 ---- ---- ---- ---- .4175 -.0590 .4765 455 ---- ---- ---- ---- .4030 -.0575 .4605 460 ---- ---- ---- ---- .3885 -.0565 .4450 465 ---- ---- ---- ---- .3750 -.0545 .4295 470 ---- ---- ---- ---- .3620 -.0530 .4150 475 ---- ---- ---- ---- .3490 -.0520 .4010 480 ---- ---- ---- ---- .3370 -.0505 .3875 485 ---- ---- ---- ---- .3250 -.0490 .3740 490 ---- ---- ---- ---- .3140 -.0475 .3615 495 ---- ---- ---- ---- .3030 -.0460 .3490 500 ---- ---- ---- ---- .2925 -.0450 .3375 505 ---- ---- ---- ---- .2825 -.0435 .3260 510 ---- ---- ---- ---- .2725 -.0425 .3150 515 ---- ---- ---- ---- .2630 -.0415 .3045 520 ---- ---- ---- ---- .2540 -.0400 .2940 525 ---- ---- ---- ---- .2455 -.0390 .2845 550 ---- ---- ---- ---- .2065 -.0335 .2400 575 ---- ---- ---- ---- .1740 -.0290 .2030 600 ---- ---- ---- ---- .1470 -.0250 .1720 1000 625 ---- ---- ---- ---- .1245 -.0215 .1460 650 ---- ---- ---- ---- .1055 -.0190 .1245 675 ---- ---- ---- ---- .0900 -.0160 .1060 700 ---- ---- ---- ---- .0765 -.0145 .0910 1150 725 ---- ---- ---- ---- .0655 -.0125 .0780 750 ---- ---- ---- ---- .0560 -.0110 .0670 775 ---- ---- ---- ---- .0485 -.0090 .0575 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5778 4844 116736 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0000 -.0005 .0005 050 ---- ---- ---- ---- .0000 -.0005 .0005 075 ---- ---- ---- ---- .0000 -.0005 .0005 100 ---- ---- ---- ---- .0000 -.0005 .0005 125 ---- ---- ---- ---- .0000 -.0005 .0005 150 ---- ---- ---- ---- .0000 -.0005 .0005 1 175 ---- ---- ---- ---- .0000 -.0005 .0005 3 200 ---- ---- ---- ---- .0000 -.0005 .0005 30 220 ---- ---- ---- ---- .0000 -.0005 .0005 10 225 ---- ---- ---- ---- .0000 -.0005 .0005 85 230 ---- ---- ---- ---- .0000 -.0005 .0005 17 235 ---- ---- ---- ---- .0000 -.0005 .0005 22 240 ---- ---- ---- ---- .0000 -.0005 .0005 2 245 ---- ---- ---- ---- .0000 -.0005 .0005 2 250 ---- ---- ---- ---- .0000 -.0005 .0005 2710 255 ---- ---- ---- ---- .0000 -.0005 .0005 2 260 ---- ---- ---- ---- .0000 -.0005 .0005 74 265 ---- ---- ---- ---- .0000 -.0005 .0005 20 270 ---- ---- ---- ---- .0000 -.0005 .0005 1 275 ---- ---- ---- ---- .0000 -.0005 .0005 1700 280 ---- ---- ---- ---- .0000 -.0005 .0005 18 285 ---- ---- ---- ---- .0000 -.0005 .0005 13 290 ---- ---- ---- ---- .0000 -.0005 .0005 289 295 ---- ---- ---- ---- .0000 -.0005 .0005 24 300 ---- ---- ---- ---- .0000 -.0005 .0005 391 305 ---- ---- ---- ---- .0000 -.0005 .0005 232 310 ---- ---- ---- ---- .0000 -.0005 .0005 39 315 ---- ---- ---- ---- .0000 -.0005 .0005 32 320 ---- ---- ---- ---- .0000 -.0005 .0005 459 325 ---- ---- ---- ---- .0000 -.0005 .0005 518 330 ---- ---- ---- ---- .0000 -.0005 .0005 1679 335 ---- ---- ---- ---- .0000 -.0005 .0005 214 340 ---- ---- ---- ---- .0000 -.0005 .0005 3694 341 ---- ---- ---- ---- .0000 -.0005 .0005 50 342 ---- ---- ---- ---- .0000 -.0005 .0005 10 343 ---- ---- ---- ---- .0000 -.0005 .0005 1 344 ---- ---- ---- ---- .0000 -.0005 .0005 21 345 ---- ---- ---- ---- .0000 -.0005 .0005 31 346 ---- ---- ---- ---- .0000 -.0005 .0005 4 347 ---- ---- ---- ---- .0000 -.0005 .0005 23 348 ---- ---- ---- ---- .0000 -.0005 .0005 27 349 ---- ---- ---- ---- .0000 -.0005 .0005 5 350 ---- ---- ---- ---- .0000 -.0005 .0005 957 351 ---- ---- ---- ---- .0000 -.0005 .0005 10 352 ---- ---- ---- ---- .0000 -.0005 .0005 9 353 ---- ---- ---- ---- .0000 -.0005 .0005 90 354 ---- ---- ---- ---- .0000 -.0005 .0005 1 355 ---- ---- ---- ---- .0000 -.0005 .0005 282 356 ---- ---- ---- ---- .0000 -.0005 .0005 32 357 ---- ---- ---- ---- .0000 -.0005 .0005 358 ---- ---- ---- ---- .0000 -.0005 .0005 5 359 ---- ---- ---- ---- .0000 -.0005 .0005 1 360 ---- ---- ---- ---- .0000 -.0005 .0005 528 361 ---- ---- ---- ---- .0000 -.0005 .0005 29 362 ---- ---- ---- ---- .0000 -.0005 .0005 21 363 ---- ---- ---- ---- .0000 -.0005 .0005 47 364 ---- ---- ---- ---- .0000 -.0005 .0005 3 365 ---- ---- ---- ---- .0000 -.0005 .0005 216 366 ---- ---- ---- ---- .0000 -.0005 .0005 367 ---- ---- ---- ---- .0000 -.0005 .0005 3 368 ---- ---- ---- ---- .0000 -.0005 .0005 111 369 ---- ---- ---- ---- .0000 -.0005 .0005 6 370 ---- ---- ---- ---- .0000 -.0005 .0005 1031 371 ---- ---- ---- ---- .0000 -.0005 .0005 26 372 ---- ---- ---- ---- .0000 -.0005 .0005 25 373 ---- ---- ---- ---- .0000 -.0005 .0005 11 374 ---- ---- ---- ---- .0000 -.0005 .0005 27 375 ---- ---- ---- ---- .0000 -.0005 .0005 665 376 ---- ---- ---- ---- .0000 -.0005 .0005 16 377 ---- ---- ---- ---- .0000 -.0005 .0005 403 378 ---- ---- ---- ---- .0000 -.0005 .0005 59 379 ---- ---- ---- ---- .0000 -.0005 .0005 160 380 ---- ---- ---- ---- .0000 -.0005 .0005 1 1605 381 ---- ---- ---- ---- .0000 -.0005 .0005 122 382 ---- ---- ---- ---- .0000 -.0005 .0005 41 383 ---- ---- ---- ---- .0000 -.0005 .0005 25 384 ---- ---- ---- ---- .0000 -.0005 .0005 54 385 ---- ---- ---- ---- .0000 -.0005 .0005 506 386 ---- ---- ---- ---- .0000 -.0005 .0005 115 387 ---- ---- ---- ---- .0000 -.0005 .0005 28 388 .0005 .0005 .0005 .0005 .0000 -.0005 4 .0005 47 389 ---- ---- ---- ---- .0000 -.0005 .0005 51 390 ---- ---- ---- ---- .0000 -.0005 .0005 1 2264 391 ---- ---- ---- ---- .0000 -.0005 .0005 4 85 392 ---- ---- ---- ---- .0000 -.0005 .0005 158 393 ---- ---- ---- ---- .0000 -.0005 .0005 79 394 ---- ---- ---- ---- .0000 -.0005 .0005 217 395 ---- ---- ---- ---- .0000 -.0005 .0005 606 396 ---- ---- ---- ---- .0000 -.0005 .0005 21 71 397 ---- ---- ---- ---- .0000 -.0005 .0005 92 398 ---- ---- ---- ---- .0000 -.0005 .0005 4 14 399 ---- ---- ---- ---- .0000 -.0005 .0005 74 400 .0010 .0010 .0005 .0005 .0000 -.0005 101 .0005 251 1918 401 .0005 .0005 .0005 .0005 .0000 -.0005 25 .0005 4 353 402 .0005 .0015B .0005 .0005 .0000 -.0005 28 .0005 4 111 403 .0010 .0025B .0005A .0025B .0000 -.0005 5 .0005 16 131 404 .0020 .0055B .0005A .0005A .0000 -.0005 15 .0005 32 49 405 .0020 .0085B .0010A .0065B .0000 -.0005 135 .0005 286 458 406 .0025 .0135B .0025 .0135B .0010 UNCH 6 .0010 68 131 407 ---- .0195B ---- .0195B .0110 +.0100 .0010 10 160 408 .0020 .0280B .0010A .0255B .0210 +.0195 395 .0015 307 785 409 ---- .0275B .0015A .0260B .0310 +.0290 .0020 50 232 410 .0025 .0340 .0015 .0300A .0410 +.0385 378 .0025 200 1010 411 .0020 .0410 .0020 .0390A .0510 +.0475 16 .0035 13 69 412 .0050 .0350B .0035 .0350B .0610 +.0565 180 .0045 55 120 413 .0055 .0255B .0050A .0255B .0710 +.0655 29 .0055 100 237 414 .0075 .0250B .0065 .0200B .0810 +.0740 37 .0070 78 88 415 .0100 .0315B .0100 .0230B .0910 +.0820 27 .0090 134 428 416 ---- .0390B ---- .0390B .1010 +.0890 .0120 43 116 417 ---- .0475B ---- .0475B .1110 +.0960 .0150 65 58 418 ---- .0545B ---- .0545B .1210 +.1020 .0190 77 505 419 ---- .0550B ---- .0530B .1310 +.1075 .0235 16 196 420 .0505 .0735B .0505 .0410A .1410 +.1120 10 .0290 14 514 421 ---- .0575B ---- .0565B .1510 +.1160 .0350 37 422 ---- .0535B ---- .0525B .1610 +.1190 .0420 46 423 ---- .0590B ---- .0590B .1710 +.1215 .0495 20 424 ---- .0590B ---- ---- .1810 +.1235 .0575 23 425 ---- ---- ---- ---- .1910 +.1250 .0660 410 426 ---- ---- ---- ---- .2010 +.1260 .0750 8 427 ---- ---- ---- ---- .2110 +.1270 .0840 13 428 ---- ---- ---- ---- .2210 +.1280 .0930 1 429 ---- ---- ---- ---- .2310 +.1285 .1025 1 430 ---- ---- ---- ---- .2410 +.1290 .1120 1 41 431 ---- ---- ---- ---- .2510 +.1295 .1215 12 432 ---- ---- ---- ---- .2610 +.1300 .1310 433 ---- ---- ---- ---- .2710 +.1300 .1410 1 434 ---- ---- ---- ---- .2810 +.1305 .1505 435 ---- ---- ---- ---- .2910 +.1305 .1605 12 436 ---- ---- ---- ---- .3010 +.1305 .1705 437 ---- ---- ---- ---- .3110 +.1310 .1800 1 438 ---- ---- ---- ---- .3210 +.1310 .1900 1 439 ---- ---- ---- ---- .3310 +.1310 .2000 440 ---- ---- ---- ---- .3410 +.1310 .2100 10 441 ---- ---- ---- ---- .3510 +.1310 .2200 442 ---- ---- ---- ---- .3610 +.1310 .2300 443 ---- ---- ---- ---- .3710 +.1310 .2400 444 ---- ---- ---- ---- .3810 +.1310 .2500 1 445 ---- ---- ---- ---- .3910 +.1310 .2600 446 ---- ---- ---- ---- .4010 +.1310 .2700 447 ---- ---- ---- ---- .4110 +.1310 .2800 450 ---- ---- ---- ---- .4410 +.1310 .3100 455 ---- ---- ---- ---- .4910 +.1310 .3600 4 460 ---- ---- ---- ---- .5410 +.1310 .4100 465 ---- ---- ---- ---- .5910 +.1310 .4600 470 ---- ---- ---- ---- .6410 +.1310 .5100 1 475 ---- ---- ---- ---- .6910 +.1310 .5600 480 ---- ---- ---- ---- .7410 +.1310 .6100 485 ---- ---- ---- ---- .7910 +.1310 .6600 490 ---- ---- ---- ---- .8410 +.1310 .7100 495 ---- ---- ---- ---- .8910 +.1310 .7600 500 ---- ---- ---- ---- .9410 +.1310 .8100 505 ---- ---- ---- ---- .9910 +.1310 .8600 510 ---- ---- ---- ---- 1.0410 +.1310 .9100 515 ---- ---- ---- ---- 1.0910 +.1310 .9600 520 ---- ---- ---- ---- 1.1410 +.1310 1.0100 525 ---- ---- ---- ---- 1.1910 +.1310 1.0600 530 ---- ---- ---- ---- 1.2410 +.1310 1.1100 535 ---- ---- ---- ---- 1.2910 +.1310 1.1600 540 ---- ---- ---- ---- 1.3410 +.1310 1.2100 545 ---- ---- ---- ---- 1.3910 +.1310 1.2600 550 ---- ---- ---- ---- 1.4410 +.1310 1.3100 555 ---- ---- ---- ---- 1.4910 +.1310 1.3600 560 ---- ---- ---- ---- 1.5410 +.1310 1.4100 565 ---- ---- ---- ---- 1.5910 +.1310 1.4600 570 ---- ---- ---- ---- 1.6410 +.1310 1.5100 575 ---- ---- ---- ---- 1.6910 +.1310 1.5600 580 ---- ---- ---- ---- 1.7410 +.1310 1.6100 585 ---- ---- ---- ---- 1.7910 +.1310 1.6600 600 ---- ---- ---- ---- 1.9410 +.1310 1.8100 625 ---- ---- ---- ---- 2.1910 +.1310 2.0600 650 ---- ---- ---- ---- 2.4410 +.1310 2.3100 675 ---- ---- ---- ---- 2.6910 +.1310 2.5600 700 ---- ---- ---- ---- 2.9410 +.1310 2.8100 725 ---- ---- ---- ---- 3.1910 +.1310 3.0600 750 ---- ---- ---- ---- 3.4410 +.1310 3.3100 775 ---- ---- ---- ---- 3.6910 +.1310 3.5600 800 ---- ---- ---- ---- 3.9410 +.1310 3.8100 825 ---- ---- ---- ---- 4.1910 +.1310 4.0600 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 1 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 35 230 ---- ---- ---- ---- .0005 UNCH .0005 2 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 27 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 1 265 ---- ---- ---- ---- .0005 UNCH .0005 3 270 ---- ---- ---- ---- .0005 UNCH .0005 15 275 ---- ---- ---- ---- .0005 UNCH .0005 4 280 ---- ---- ---- ---- .0005 UNCH .0005 12 285 ---- ---- ---- ---- .0005 UNCH .0005 35 290 ---- ---- ---- ---- .0005 UNCH .0005 18 295 ---- ---- ---- ---- .0005 UNCH .0005 38 300 .0010 .0010 .0005 .0005 .0005 UNCH 2 .0005 347 305 ---- ---- ---- ---- .0005 UNCH .0005 6 310 ---- ---- ---- ---- .0005 UNCH .0005 5 315 ---- ---- ---- ---- .0005 UNCH .0005 201 320 ---- ---- ---- ---- .0010 UNCH .0010 32 325 ---- ---- ---- ---- .0010 UNCH .0010 1 1343 330 .0010 .0010 .0010 .0010 .0015 UNCH 1 .0015 15 335 ---- ---- ---- ---- .0020 +.0005 .0015 138 340 ---- ---- ---- ---- .0025 +.0005 .0020 33 345 ---- .0030B ---- .0030B .0035 +.0010 .0025 34 350 .0050 .0050 .0050 .0050 .0045 +.0015 1 .0030 1246 355 ---- .0060B ---- .0060B .0060 +.0020 .0040 28 356 ---- .0065B ---- .0065B .0060 +.0015 .0045 9 357 ---- .0070B ---- .0070B .0065 +.0020 .0045 358 ---- .0075B ---- .0075B .0070 +.0020 .0050 359 ---- .0085B ---- .0085B .0075 +.0025 .0050 1 360 .0055 .0090B .0055 .0090B .0080 +.0025 34 .0055 2 843 361 ---- .0095B ---- .0095B .0085 +.0025 .0060 101 362 ---- .0105B ---- .0105B .0090 +.0030 .0060 1 363 ---- .0110B ---- .0110B .0095 +.0030 .0065 10 364 ---- .0120B ---- .0120B .0105 +.0035 .0070 10 365 .0080 .0130B .0080 .0130B .0110 +.0035 10 .0075 190 366 .0085 .0140B .0085 .0140B .0120 +.0040 5 .0080 3 367 ---- .0150B ---- .0150B .0125 +.0040 .0085 14 368 ---- .0160B ---- .0160B .0135 +.0045 .0090 369 .0145 .0170B .0145 .0170B .0145 +.0050 2 .0095 370 .0145 .0190 .0145 .0180A .0155 +.0055 3 .0100 6 82 371 .0155 .0195B .0155 .0195B .0165 +.0060 4 .0105 1 3 372 ---- .0210B ---- .0210B .0180 +.0070 .0110 1 373 .0145 .0225B .0145 .0225B .0190 +.0070 25 .0120 1 374 .0145 .0240B .0145 .0240B .0205 +.0080 13 .0125 10 375 .0155 .0255B .0155 .0255B .0215 +.0085 58 .0130 4 1301 376 .0165 .0270B .0165 .0270B .0230 +.0090 8 .0140 2 5 377 .0175 .0290B .0175 .0290B .0250 +.0100 55 .0150 2 2 378 .0185 .0310B .0180 .0305B .0265 +.0110 12 .0155 3 23 379 .0195 .0330B .0190 .0330B .0280 +.0115 17 .0165 2 16 380 .0195 .0350B .0195 .0350B .0300 +.0125 276 .0175 6 1780 381 .0220 .0370B .0215 .0370B .0320 +.0135 17 .0185 4 29 382 .0235 .0390B .0230 .0390B .0340 +.0145 40 .0195 4 13 383 .0250 .0415B .0245 .0415B .0360 +.0150 44 .0210 6 21 384 .0265 .0440B .0260 .0355A .0380 +.0160 28 .0220 4 9 385 .0280 .0465B .0275 .0465B .0405 +.0170 39 .0235 6 345 386 .0290 .0490B .0290 .0490B .0430 +.0180 2 .0250 5 5 387 ---- .0520B ---- .0520B .0455 +.0190 .0265 2 16 388 .0350 .0550B .0350 .0550B .0480 +.0200 5 .0280 1 389 ---- .0580B ---- .0580B .0505 +.0205 .0300 390 .0500 .0610B .0500 .0580B .0535 +.0220 74 .0315 4 301 391 ---- .0645B ---- .0645B .0565 +.0230 .0335 1 3 392 ---- .0675B ---- .0675B .0595 +.0240 .0355 8 393 ---- .0710B ---- .0710B .0630 +.0255 .0375 4 394 ---- .0750B ---- .0750B .0665 +.0270 .0395 10 395 .0480 .0785B .0470 .0690A .0700 +.0285 11 .0415 426 396 .0465 .0825B .0465 .0825B .0735 +.0295 15 .0440 19 397 .0485 .0865B .0475 .0865B .0775 +.0310 10 .0465 398 .0800 .0910B .0800 .0860A .0815 +.0325 20 .0490 16 399 .0625 .0950B .0625 .0590A .0855 +.0340 10 .0515 18 400 .0615 .0995B .0615 .0995B .0900 +.0355 79 .0545 1326 401 ---- .1045B ---- .1045B .0940 +.0365 .0575 13 402 ---- .1090B ---- .1090B .0985 +.0380 .0605 35 403 .0650 .1140B .0650 .1140B .1030 +.0395 4 .0635 19 404 .0690 .1190B .0690 .1190B .1080 +.0410 8 .0670 4 19 405 ---- .1240B ---- .1240B .1130 +.0425 .0705 25 406 ---- .1295B ---- .1295B .1180 +.0440 10 .0740 229 407 ---- .1345B ---- .1345B .1230 +.0455 .0775 5 408 .0975 .1405B .0940 .1405B .1285 +.0475 143 .0810 22 409 ---- .1460B ---- .1460B .1340 +.0490 .0850 166 410 ---- .1520B ---- .1520B .1400 +.0510 1 .0890 18 248 411 ---- .1580B ---- .1580B .1455 +.0525 .0930 8 26 412 ---- .1640B ---- .1640B .1515 +.0540 .0975 4 168 413 ---- .1700B ---- .1700B .1575 +.0555 55 .1020 4 19 414 .1130 .1765B .1095A .1635A .1640 +.0575 40 .1065 8 14 415 .1255 .1830B .1215 .1830B .1700 +.0590 16 .1110 8 196 416 .1850 .1895B .1850 .1765A .1765 +.0605 32 .1160 16 107 417 ---- .1960B ---- .1960B .1835 +.0625 .1210 8 13 418 ---- .2030B ---- .2030B .1900 +.0640 .1260 17 419 .1510 .2100B .1510 .2100B .1970 +.0655 10 .1315 51 420 ---- .2170B ---- .2170B .2040 +.0670 .1370 47 421 ---- .2245B ---- .2245B .2110 +.0685 .1425 24 422 ---- .2320B ---- .2320B .2180 +.0700 .1480 11 423 ---- .2395B ---- .2395B .2255 +.0715 .1540 1 424 ---- .2470B ---- .2470B .2330 +.0730 .1600 12 425 ---- .2545B ---- .2545B .2405 +.0745 .1660 8 426 ---- .2625B ---- .2625B .2485 +.0765 .1720 5 427 ---- .2700B ---- .2700B .2565 +.0785 .1780 3 428 ---- .2785B ---- .2775B .2640 +.0795 .1845 429 ---- .2860B ---- .2860B .2720 +.0810 .1910 430 ---- .2945B ---- .2940B .2800 +.0825 .1975 14 431 ---- .3030B ---- .3030B .2885 +.0840 .2045 17 432 ---- .3110B ---- .3110B .2965 +.0855 .2110 12 433 ---- .3195B ---- .3190B .3045 +.0865 .2180 434 ---- .3280B ---- .3280B .3130 +.0880 .2250 435 ---- .3365B ---- .3365B .3215 +.0895 .2320 3 436 ---- .3415B ---- .3405B .3300 +.0905 .2395 1 437 ---- .3445B ---- .3430B .3385 +.0920 .2465 438 ---- .3530B ---- .3520B .3475 +.0935 .2540 439 ---- .3615B ---- .3600B .3560 +.0940 .2620 10 440 ---- .3805B ---- .3805B .3650 +.0955 .2695 4 441 ---- .3650B ---- .3645B .3740 +.0970 .2770 442 ---- .3730B ---- .3725B .3830 +.0980 .2850 443 ---- .3675B ---- .3675B .3920 +.0990 .2930 444 ---- .3620B ---- .3620B .4010 +.1000 .3010 445 ---- .4235B ---- .4235B .4100 +.1010 .3090 3 446 ---- .3660B ---- .3660B .4190 +.1020 .3170 447 ---- .3695B ---- .3690B .4285 +.1030 .3255 448 ---- .3760B ---- .3760B .4375 +.1040 .3335 450 ---- .4725B ---- .4725B .4560 +.1055 .3505 1 455 ---- ---- ---- ---- .5035 +.1100 .3935 460 ---- ---- ---- ---- .5515 +.1135 .4380 465 ---- ---- ---- ---- .6000 +.1165 .4835 1 470 ---- .6655B ---- .6655B .6490 +.1190 .5300 475 ---- ---- ---- ---- .6980 +.1210 .5770 480 ---- .7640B ---- .7640B .7475 +.1225 .6250 485 ---- ---- ---- ---- .7965 +.1235 .6730 490 ---- .8320B ---- .8320B .8460 +.1245 .7215 1 495 ---- ---- ---- ---- .8960 +.1255 .7705 500 ---- .8710B ---- .8710B .9455 +.1260 .8195 505 ---- ---- ---- ---- .9950 +.1265 .8685 510 ---- ---- ---- ---- 1.0450 +.1270 .9180 515 ---- ---- ---- ---- 1.0945 +.1270 .9675 520 ---- ---- ---- ---- 1.1445 +.1275 1.0170 525 ---- ---- ---- ---- 1.1945 +.1280 1.0665 530 ---- ---- ---- ---- 1.2440 +.1280 1.1160 535 ---- ---- ---- ---- 1.2940 +.1280 1.1660 540 ---- ---- ---- ---- 1.3440 +.1285 1.2155 545 ---- ---- ---- ---- 1.3940 +.1285 1.2655 550 ---- ---- ---- ---- 1.4440 +.1285 1.3155 555 ---- ---- ---- ---- 1.4940 +.1290 1.3650 560 ---- ---- ---- ---- 1.5440 +.1290 1.4150 565 ---- ---- ---- ---- 1.5940 +.1290 1.4650 570 ---- ---- ---- ---- 1.6440 +.1290 1.5150 575 ---- ---- ---- ---- 1.6940 +.1290 1.5650 580 ---- ---- ---- ---- 1.7440 +.1290 1.6150 600 ---- ---- ---- ---- 1.9440 +.1290 1.8150 625 ---- ---- ---- ---- 2.1940 +.1290 2.0650 650 ---- ---- ---- ---- 2.4440 +.1290 2.3150 675 ---- ---- ---- ---- 2.6940 +.1290 2.5650 700 ---- ---- ---- ---- 2.9440 +.1290 2.8150 725 ---- ---- ---- ---- 3.1940 +.1290 3.0650 750 ---- ---- ---- ---- 3.4440 +.1290 3.3150 775 ---- ---- ---- ---- 3.6940 +.1290 3.5650 800 ---- ---- ---- ---- 3.9440 +.1290 3.8150 825 ---- ---- ---- ---- 4.1940 +.1290 4.0650 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 ---- ---- ---- ---- .0010 +.0005 .0005 8 285 ---- ---- ---- ---- .0010 +.0005 .0005 400 290 ---- ---- ---- ---- .0010 +.0005 .0005 46 295 ---- ---- ---- ---- .0015 +.0005 .0010 300 ---- ---- ---- ---- .0020 +.0010 5 .0010 140 305 ---- ---- ---- ---- .0025 +.0010 .0015 1 310 ---- ---- ---- ---- .0030 +.0010 .0020 2 315 ---- .0030B ---- .0030B .0035 +.0010 .0025 10 320 .0050 .0050 .0050 .0050 .0045 +.0015 1 .0030 31 325 ---- .0050B ---- .0050B .0055 +.0015 .0040 203 330 ---- .0070B ---- .0070B .0070 +.0020 7 .0050 39 335 ---- .0090B ---- .0090B .0085 +.0025 .0060 5 340 ---- .0115B ---- .0115B .0105 +.0030 .0075 169 345 ---- .0150B ---- .0150B .0135 +.0040 .0095 201 350 ---- .0190B ---- .0190B .0170 +.0050 .0120 35 355 .0225 .0245B .0225 .0245B .0220 +.0070 1 .0150 19 360 .0305 .0305 .0305 .0305 .0280 +.0090 1 .0190 1 685 365 ---- .0385B ---- .0385B .0350 +.0115 .0235 17 370 ---- .0480B ---- .0480B .0440 +.0145 .0295 505 375 .0450 .0590B .0450 .0590B .0545 +.0180 40 .0365 1 469 380 ---- .0725B ---- .0725B .0670 +.0215 .0455 1 384 382 ---- .0775B ---- .0775B .0725 +.0230 .0495 383 ---- .0805B ---- .0805B .0755 +.0240 .0515 10 384 ---- .0840B ---- .0840B .0785 +.0250 .0535 385 ---- .0870B ---- .0870B .0815 +.0255 .0560 12 386 ---- .0905B ---- .0905B .0845 +.0265 .0580 387 ---- .0940B ---- .0940B .0880 +.0275 .0605 388 ---- .0975B ---- .0975B .0915 +.0285 .0630 389 ---- .1010B ---- .1010B .0950 +.0295 .0655 390 ---- .1050B ---- .1050B .0985 +.0305 .0680 126 391 ---- .1085B ---- .1085B .1020 +.0315 .0705 15 392 ---- .1125B ---- .1125B .1055 +.0320 .0735 5 393 ---- .1165B ---- .1165B .1095 +.0335 .0760 130 394 ---- .1205B ---- .1205B .1135 +.0345 .0790 1 395 ---- .1250B ---- .1250B .1175 +.0355 .0820 1 86 396 ---- .1295B ---- .1295B .1215 +.0365 .0850 397 ---- .1335B ---- .1335B .1255 +.0375 .0880 398 ---- .1380B ---- .1380B .1300 +.0385 .0915 1 399 ---- .1430B ---- .1430B .1345 +.0400 .0945 400 .1115 .1475B .1115 .1435B .1390 +.0410 45 .0980 95 339 401 ---- .1520B ---- .1520B .1435 +.0420 .1015 6 402 ---- .1570B ---- .1570B .1485 +.0435 .1050 403 ---- .1620B ---- .1620B .1530 +.0445 .1085 404 ---- .1670B ---- .1670B .1580 +.0455 .1125 405 ---- .1725B ---- .1725B .1630 +.0465 11 .1165 320 406 .1715 .1775B .1715 .1775B .1680 +.0475 1 .1205 101 407 ---- .1830B ---- .1830B .1730 +.0485 .1245 14 408 ---- .1885B ---- .1885B .1785 +.0500 .1285 5 409 ---- .1940B ---- .1940B .1840 +.0510 .1330 410 ---- .2000B ---- .2000B .1890 +.0515 .1375 36 47 411 ---- .2055B ---- .2055B .1950 +.0530 .1420 41 412 ---- .2115B ---- .2115B .2005 +.0540 .1465 5 413 ---- .2175B ---- .2175B .2065 +.0555 .1510 1 414 .1785 .2235B .1785 .2235B .2130 +.0570 1 .1560 1 415 ---- .2300B ---- .2300B .2190 +.0580 .1610 77 416 ---- .2360B ---- .2360B .2250 +.0585 .1665 417 ---- .2425B ---- .2425B .2310 +.0595 .1715 418 ---- .2490B ---- .2490B .2370 +.0605 .1765 8 419 ---- .2555B ---- .2555B .2435 +.0620 .1815 1 420 ---- .2620B ---- .2620B .2500 +.0635 .1865 113 421 ---- .2690B ---- .2690B .2570 +.0650 .1920 422 ---- .2755B ---- .2755B .2635 +.0655 .1980 1 423 ---- .2825B ---- .2825B .2705 +.0670 .2035 10 424 ---- .2895B ---- .2895B .2775 +.0680 .2095 425 ---- .2965B ---- .2965B .2840 +.0690 .2150 168 426 .2755 .3035B .2755 .3035B .2910 +.0705 10 .2205 427 .2825 .3110B .2825 .2825A .2985 +.0720 2 .2265 428 .2890 .3185B .2890 .3185B .3055 +.0730 1 .2325 429 ---- .3255B ---- .3255B .3130 +.0745 .2385 1 430 ---- .3330B ---- .3330B .3200 +.0755 .2445 21 431 ---- .3410B ---- .3410B .3275 +.0765 .2510 432 ---- .3485B ---- .3485B .3350 +.0775 .2575 433 ---- .3560B ---- .3560B .3430 +.0785 .2645 434 ---- .3640B ---- .3640B .3505 +.0795 .2710 435 ---- .3720B ---- .3720B .3580 +.0800 .2780 2 436 ---- .3795B ---- .3795B .3660 +.0810 .2850 437 ---- .3875B ---- .3865B .3740 +.0820 .2920 1 438 ---- .3960B ---- .3960B .3820 +.0830 .2990 439 ---- .4040B ---- .4040B .3900 +.0840 .3060 440 ---- .4125B ---- .4125B .3980 +.0850 .3130 1 441 ---- .4200B ---- .4200B .4060 +.0860 .3200 442 ---- .4280B ---- .4280B .4140 +.0865 .3275 1 443 ---- .4360B ---- .4360B .4220 +.0875 .3345 444 ---- .4450B ---- .4450B .4305 +.0885 .3420 445 ---- .4540B ---- .4540B .4390 +.0895 .3495 15 446 ---- .4615B ---- .4615B .4470 +.0900 .3570 447 ---- .4705B ---- .4705B .4555 +.0910 .3645 448 ---- .4785B ---- .4785B .4640 +.0920 .3720 450 ---- .4960B ---- .4960B .4810 +.0935 .3875 455 ---- .5300B ---- .5280B .5250 +.0975 .4275 1 460 ---- .5320B ---- .5320B .5695 +.1015 .4680 1 465 ---- .5490B ---- .5490B .6150 +.1045 .5105 470 ---- .6770B ---- .6770B .6615 +.1080 .5535 475 ---- ---- ---- ---- .7080 +.1105 .5975 480 ---- .7720B ---- .7720B .7555 +.1130 .6425 485 ---- ---- ---- ---- .8035 +.1150 .6885 490 ---- .8685B ---- .8685B .8515 +.1170 .7345 495 ---- ---- ---- ---- .9000 +.1185 .7815 500 ---- .9660B ---- .9660B .9490 +.1205 .8285 505 ---- ---- ---- ---- .9980 +.1215 .8765 510 ---- ---- ---- ---- 1.0470 +.1225 .9245 515 ---- ---- ---- ---- 1.0965 +.1240 .9725 520 ---- 1.1270B ---- 1.1270B 1.1455 +.1240 1.0215 525 ---- ---- ---- ---- 1.1950 +.1250 1.0700 530 ---- 1.1720B ---- 1.1720B 1.2450 +.1260 1.1190 535 ---- ---- ---- ---- 1.2945 +.1265 1.1680 540 ---- ---- ---- ---- 1.3445 +.1270 1.2175 545 ---- ---- ---- ---- 1.3940 +.1270 1.2670 550 ---- ---- ---- ---- 1.4440 +.1275 1.3165 555 ---- ---- ---- ---- 1.4940 +.1280 1.3660 560 ---- ---- ---- ---- 1.5440 +.1285 1.4155 565 ---- ---- ---- ---- 1.5940 +.1285 1.4655 570 ---- ---- ---- ---- 1.6440 +.1290 1.5150 575 ---- ---- ---- ---- 1.6940 +.1290 1.5650 580 ---- ---- ---- ---- 1.7440 +.1290 1.6150 600 ---- ---- ---- ---- 1.9440 +.1290 1.8150 625 ---- ---- ---- ---- 2.1940 +.1290 2.0650 650 ---- ---- ---- ---- 2.4440 +.1290 2.3150 675 ---- ---- ---- ---- 2.6940 +.1290 2.5650 700 ---- ---- ---- ---- 2.9440 +.1290 2.8150 725 ---- ---- ---- ---- 3.1940 +.1290 3.0650 750 ---- ---- ---- ---- 3.4440 +.1290 3.3150 775 ---- ---- ---- ---- 3.6940 +.1290 3.5650 800 ---- ---- ---- ---- 3.9440 +.1290 3.8150 825 ---- ---- ---- ---- 4.1940 +.1290 4.0650 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 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 -.0005 .0010 6 255 ---- ---- ---- ---- .0010 UNCH .0010 1 260 ---- ---- ---- ---- .0010 UNCH .0010 265 ---- ---- ---- ---- .0015 UNCH .0015 270 ---- ---- ---- ---- .0020 +.0005 .0015 275 ---- ---- ---- ---- .0020 UNCH .0020 2 280 ---- ---- ---- ---- .0025 UNCH .0025 10 285 ---- .0035B ---- .0035B .0035 +.0005 .0030 290 ---- .0045B ---- .0045B .0040 +.0005 .0035 10 295 ---- .0050B ---- .0050B .0050 +.0010 .0040 7 300 .0065 .0065 .0065 .0065 .0060 +.0010 1 .0050 39 305 ---- .0070B ---- .0070B .0070 +.0010 .0060 310 ---- .0090B ---- .0090B .0085 +.0015 .0070 5 9 315 ---- .0110B ---- .0110B .0105 +.0020 .0085 37 320 ---- .0130B ---- .0130B .0125 +.0025 .0100 10 325 ---- .0160B ---- .0160B .0155 +.0040 .0115 4 20 330 ---- .0195B ---- .0195B .0185 +.0045 .0140 2 15 335 ---- .0240B ---- .0240B .0225 +.0060 .0165 340 ---- .0290B ---- .0290B .0270 +.0070 .0200 17 345 .0335 .0350B .0335 .0350B .0325 +.0085 10 .0240 121 350 ---- .0420B ---- .0420B .0395 +.0110 .0285 11 355 ---- .0500B ---- .0500B .0470 +.0130 .0340 171 360 .0535 .0595B .0535 .0595B .0560 +.0155 12 .0405 308 365 ---- .0700B ---- .0700B .0665 +.0185 .0480 20 370 ---- .0825B ---- .0825B .0780 +.0210 1 .0570 125 375 ---- .0960B ---- .0960B .0915 +.0245 .0670 6 11 380 ---- .1115B ---- .1115B .1065 +.0280 .0785 8 654 385 ---- .1290B ---- .1290B .1230 +.0315 .0915 56 390 ---- .1480B ---- .1480B .1415 +.0355 .1060 104 395 ---- .1695B ---- .1695B .1620 +.0395 .1225 10 28 400 ---- .1925B ---- .1925B .1845 +.0435 .1410 32 405 .2100 .2180B .2100 .2180B .2085 +.0470 2 .1615 83 410 ---- .2455B ---- .2455B .2350 +.0510 .1840 2 415 ---- .2750B ---- .2745B .2635 +.0550 .2085 1 1 420 ---- .3060B ---- .3060B .2940 +.0595 .2345 46 425 ---- .3390B ---- .3390B .3265 +.0640 .2625 183 430 ---- .3735B ---- .3735B .3605 +.0680 .2925 24 435 ---- .4085B ---- .4085B .3965 +.0725 .3240 8 440 ---- .4470B ---- .4460B .4335 +.0765 .3570 445 ---- .4850B ---- .4850B .4720 +.0805 .3915 1 450 ---- .5260B ---- .5260B .5120 +.0840 .4280 5 7 455 ---- .5670B ---- .5670B .5525 +.0875 .4650 3 460 ---- .6090B ---- .6085B .5945 +.0905 .5040 2 4 465 ---- .6520B ---- .6520B .6375 +.0940 .5435 1 2 470 ---- .6960B ---- .6960B .6810 +.0965 .5845 1 475 ---- .7070B ---- .7065B .7255 +.0990 .6265 1 2 480 .7700 .7865B .7700 .7865B .7710 +.1020 1 .6690 2 485 ---- .7265B ---- .7250B .8165 +.1040 .7125 1 490 ---- .8785B ---- .8785B .8630 +.1065 .7565 1 495 ---- ---- ---- ---- .9095 +.1080 .8015 1 500 .9555 .9730B .9555 .9730B .9570 +.1100 1 .8470 2 505 ---- ---- ---- ---- 1.0045 +.1115 .8930 510 ---- ---- ---- ---- 1.0520 +.1130 .9390 515 ---- ---- ---- ---- 1.1005 +.1145 .9860 520 ---- 1.1655B ---- 1.1655B 1.1490 +.1160 1.0330 1 525 ---- ---- ---- ---- 1.1975 +.1170 1.0805 530 1.2450 1.2630B 1.2450 1.2630B 1.2460 +.1175 1 1.1285 3 535 ---- ---- ---- ---- 1.2950 +.1185 1.1765 540 1.3435 1.3615B 1.3435 1.3615B 1.3445 +.1195 1 1.2250 2 545 ---- ---- ---- ---- 1.3935 +.1200 1.2735 550 ---- 1.4090B ---- 1.4085B 1.4430 +.1210 1.3220 1 555 ---- ---- ---- ---- 1.4925 +.1215 1.3710 560 ---- 1.4605B ---- 1.4605B 1.5420 +.1220 1.4200 1 565 ---- ---- ---- ---- 1.5920 +.1230 1.4690 570 ---- ---- ---- ---- 1.6415 +.1230 1.5185 575 ---- ---- ---- ---- 1.6915 +.1235 1.5680 580 ---- ---- ---- ---- 1.7415 +.1240 1.6175 600 ---- ---- ---- ---- 1.9415 +.1250 1.8165 625 ---- ---- ---- ---- 2.1915 +.1250 2.0665 650 ---- ---- ---- ---- 2.4415 +.1250 2.3165 675 ---- ---- ---- ---- 2.6915 +.1250 2.5665 700 ---- ---- ---- ---- 2.9415 +.1250 2.8165 725 ---- ---- ---- ---- 3.1915 +.1250 3.0665 750 ---- ---- ---- ---- 3.4415 +.1250 3.3165 775 ---- ---- ---- ---- 3.6915 +.1250 3.5665 800 ---- ---- ---- ---- 3.9415 +.1250 3.8165 825 ---- ---- ---- ---- 4.1915 +.1250 4.0665 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 ---- ---- ---- ---- .0015 +.0005 .0010 225 ---- ---- ---- ---- .0015 +.0005 .0010 230 ---- ---- ---- ---- .0015 UNCH .0015 235 ---- ---- ---- ---- .0020 +.0005 .0015 23 240 ---- ---- ---- ---- .0020 +.0005 .0015 245 ---- ---- ---- ---- .0025 +.0005 .0020 250 ---- ---- ---- ---- .0030 +.0005 .0025 255 ---- ---- ---- ---- .0030 +.0005 .0025 260 ---- ---- ---- ---- .0035 +.0005 .0030 65 265 ---- ---- ---- ---- .0040 +.0005 .0035 270 ---- ---- ---- ---- .0050 +.0010 .0040 275 ---- .0050B ---- .0050B .0055 +.0010 .0045 1 280 ---- .0060B ---- .0060B .0065 +.0015 .0050 285 ---- .0070B ---- .0070B .0075 +.0015 .0060 290 ---- .0085B ---- .0085B .0085 +.0015 .0070 295 ---- .0105B ---- .0100B .0100 +.0015 .0085 50 300 ---- .0120B ---- .0120B .0120 +.0020 .0100 12 305 ---- .0145B ---- .0145B .0145 +.0030 .0115 310 ---- .0175B ---- .0175B .0170 +.0035 .0135 20 315 ---- .0210B ---- .0210B .0200 +.0040 .0160 5 320 ---- .0245B ---- .0245B .0235 +.0045 .0190 1 23 325 ---- .0290B ---- .0290B .0280 +.0060 .0220 2 754 330 ---- .0345B ---- .0345B .0330 +.0075 .0255 73 335 ---- .0405B ---- .0405B .0385 +.0085 .0300 4 340 ---- .0475B ---- .0475B .0455 +.0105 .0350 1 345 ---- .0555B ---- .0555B .0530 +.0125 .0405 65 350 ---- .0645B ---- .0645B .0615 +.0145 .0470 763 355 ---- .0745B ---- .0745B .0710 +.0165 .0545 11 360 ---- .0860B ---- .0860B .0820 +.0190 .0630 23 365 ---- .0985B ---- .0985B .0945 +.0220 .0725 1 370 ---- .1130B ---- .1130B .1080 +.0245 .0835 148 375 ---- .1285B ---- .1285B .1230 +.0275 .0955 18 380 ---- .1455B ---- .1455B .1395 +.0305 .1090 31 385 ---- .1645B ---- .1645B .1575 +.0335 .1240 18 390 ---- .1850B ---- .1850B .1775 +.0370 .1405 502 395 ---- .2070B ---- .2070B .1990 +.0405 .1585 12 400 ---- .2310B ---- .2310B .2220 +.0440 .1780 753 405 ---- .2565B ---- .2565B .2470 +.0475 .1995 45 410 ---- .2835B ---- .2835B .2735 +.0510 .2225 5 415 ---- .3125B ---- .3125B .3020 +.0550 .2470 7 420 ---- .3430B ---- .3430B .3320 +.0590 .2730 64 425 ---- .3750B ---- .3750B .3635 +.0625 .3010 752 430 ---- .4085B ---- .4085B .3965 +.0660 .3305 19 435 ---- .4435B ---- .4435B .4310 +.0695 .3615 440 ---- .4785B ---- .4785B .4665 +.0730 .3935 445 ---- .5160B ---- .5160B .5040 +.0770 .4270 8 450 ---- .5545B ---- .5545B .5420 +.0800 .4620 455 ---- .5945B ---- .5945B .5815 +.0835 .4980 460 ---- .6350B ---- .6350B .6215 +.0860 .5355 465 ---- .6765B ---- .6765B .6630 +.0895 .5735 470 ---- .7190B ---- .7190B .7050 +.0920 .6130 1 475 ---- .7620B ---- .7620B .7475 +.0945 .6530 480 ---- .8060B ---- .8060B .7910 +.0970 .6940 3 485 ---- .8385B ---- .8380B .8350 +.0990 .7360 490 .8785 .8950B .8785 .8950B .8795 +.1010 1 .7785 4 495 ---- .8545B ---- .8545B .9250 +.1035 .8215 1 1 500 .9700 .9860B .9700 .9860B .9705 +.1050 1 .8655 3 505 ---- ---- ---- ---- 1.0165 +.1065 .9100 510 ---- ---- ---- ---- 1.0630 +.1080 .9550 515 ---- ---- ---- ---- 1.1100 +.1095 1.0005 520 1.1570 1.1740B 1.1565 1.1740B 1.1575 +.1110 2 1.0465 4 525 ---- ---- ---- ---- 1.2050 +.1120 1.0930 530 ---- 1.2695B ---- 1.2695B 1.2530 +.1135 1.1395 2 535 ---- ---- ---- ---- 1.3010 +.1145 1.1865 540 ---- 1.3665B ---- 1.3665B 1.3495 +.1155 1.2340 3 545 ---- ---- ---- ---- 1.3980 +.1165 1.2815 550 ---- 1.4640B ---- 1.4640B 1.4470 +.1175 1.3295 555 ---- ---- ---- ---- 1.4955 +.1180 1.3775 560 ---- 1.5620B ---- 1.5620B 1.5445 +.1185 1.4260 1 565 ---- ---- ---- ---- 1.5940 +.1200 1.4740 570 ---- 1.6440B ---- 1.6440B 1.6430 +.1200 1.5230 3 575 ---- ---- ---- ---- 1.6925 +.1210 1.5715 580 ---- 1.6770B ---- 1.6770B 1.7420 +.1215 1.6205 2 600 ---- ---- ---- ---- 1.9415 +.1235 1.8180 625 ---- ---- ---- ---- 2.1915 +.1250 2.0665 650 ---- ---- ---- ---- 2.4415 +.1250 2.3165 675 ---- ---- ---- ---- 2.6915 +.1250 2.5665 700 ---- ---- ---- ---- 2.9415 +.1250 2.8165 725 ---- ---- ---- ---- 3.1915 +.1250 3.0665 750 ---- ---- ---- ---- 3.4415 +.1250 3.3165 775 ---- ---- ---- ---- 3.6915 +.1250 3.5665 800 ---- ---- ---- ---- 3.9415 +.1250 3.8165 825 ---- ---- ---- ---- 4.1915 +.1250 4.0665 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0020 UNCH .0020 230 ---- ---- ---- ---- .0020 UNCH .0020 235 ---- ---- ---- ---- .0025 UNCH .0025 240 ---- ---- ---- ---- .0030 UNCH .0030 245 ---- ---- ---- ---- .0035 UNCH .0035 250 ---- ---- ---- ---- .0040 UNCH .0040 255 ---- ---- ---- ---- .0045 UNCH .0045 10 260 ---- ---- ---- ---- .0055 +.0005 .0050 265 ---- ---- ---- ---- .0065 +.0010 .0055 270 ---- ---- ---- ---- .0075 +.0010 .0065 275 ---- ---- ---- ---- .0085 +.0010 .0075 1 280 ---- .0090B ---- .0090B .0100 +.0015 .0085 285 ---- .0110B ---- .0110B .0115 +.0015 .0100 290 ---- .0130B ---- .0130B .0130 +.0015 .0115 295 ---- .0160B ---- .0160B .0155 +.0025 .0130 300 ---- .0185B ---- .0185B .0180 +.0030 .0150 305 ---- .0220B ---- .0220B .0210 +.0035 .0175 310 ---- .0260B ---- .0260B .0250 +.0050 .0200 315 ---- .0305B ---- .0305B .0290 +.0055 .0235 320 ---- .0355B ---- .0355B .0340 +.0065 .0275 28 325 ---- .0415B ---- .0415B .0400 +.0085 .0315 330 ---- .0480B ---- .0480B .0465 +.0100 .0365 335 ---- .0555B ---- .0555B .0540 +.0115 .0425 50 340 ---- .0640B ---- .0640B .0625 +.0135 .0490 1 345 ---- .0735B ---- .0735B .0715 +.0150 .0565 350 ---- .0840B ---- .0840B .0820 +.0175 .0645 355 ---- .0955B ---- .0955B .0930 +.0195 .0735 360 ---- .1085B ---- .1085B .1055 +.0215 .0840 365 ---- .1230B ---- .1230B .1190 +.0240 .0950 10 370 ---- .1385B ---- .1385B .1340 +.0265 .1075 375 ---- .1555B ---- .1555B .1500 +.0290 .1210 3 380 ---- .1740B ---- .1735B .1680 +.0320 .1360 385 ---- .1935B ---- .1935B .1875 +.0350 .1525 50 390 ---- .2150B ---- .2150B .2085 +.0385 .1700 3 395 ---- .2380B ---- .2380B .2310 +.0420 .1890 400 ---- .2625B ---- .2625B .2550 +.0450 .2100 21 405 ---- .2885B ---- .2880B .2805 +.0485 .2320 9 410 ---- .3155B ---- .3155B .3075 +.0520 .2555 150 415 ---- .3445B ---- .3440B .3355 +.0550 .2805 10 420 .3135 .3745B .3105A .3105A .3650 +.0580 5 .3070 1 425 ---- .4060B ---- .4060B .3960 +.0610 .3350 430 ---- .4390B ---- .4385B .4280 +.0640 .3640 435 ---- .4730B ---- .4725B .4615 +.0670 .3945 440 ---- .5080B ---- .5080B .4960 +.0700 .4260 445 ---- .5425B ---- .5425B .5320 +.0730 .4590 450 ---- .5800B ---- .5800B .5685 +.0755 .4930 455 ---- .6185B ---- .6185B .6070 +.0785 .5285 460 ---- .6580B ---- .6580B .6460 +.0815 .5645 465 ---- .6985B ---- .6985B .6860 +.0840 .6020 470 ---- .7395B ---- .7395B .7265 +.0865 .6400 475 ---- .7335B ---- .7335B .7680 +.0890 .6790 480 ---- .8240B ---- .8240B .8105 +.0915 .7190 485 ---- ---- ---- ---- .8535 +.0940 .7595 490 ---- .9110B ---- .9110B .8970 +.0960 .8010 495 ---- ---- ---- ---- .9410 +.0980 .8430 500 ---- 1.0000B ---- 1.0000B .9855 +.1000 .8855 505 ---- ---- ---- ---- 1.0310 +.1020 .9290 510 ---- ---- ---- ---- 1.0765 +.1035 .9730 515 ---- ---- ---- ---- 1.1220 +.1045 1.0175 520 ---- 1.1835B ---- 1.1835B 1.1685 +.1060 1.0625 525 ---- ---- ---- ---- 1.2150 +.1070 1.1080 530 ---- 1.2775B ---- 1.2775B 1.2620 +.1085 1.1535 535 ---- ---- ---- ---- 1.3095 +.1100 1.1995 540 ---- 1.3730B ---- 1.3730B 1.3570 +.1110 1.2460 545 ---- ---- ---- ---- 1.4045 +.1115 1.2930 550 ---- 1.4690B ---- 1.4690B 1.4525 +.1130 1.3395 555 ---- ---- ---- ---- 1.5010 +.1140 1.3870 560 ---- 1.5660B ---- 1.5660B 1.5495 +.1150 1.4345 565 ---- ---- ---- ---- 1.5980 +.1160 1.4820 570 ---- 1.6635B ---- 1.6635B 1.6470 +.1170 1.5300 575 ---- ---- ---- ---- 1.6955 +.1175 1.5780 580 ---- 1.7615B ---- 1.7615B 1.7450 +.1185 1.6265 600 ---- 1.8850B ---- 1.8850B 1.9425 +.1210 1.8215 625 ---- ---- ---- ---- 2.1920 +.1235 2.0685 650 ---- ---- ---- ---- 2.4420 +.1240 2.3180 675 ---- ---- ---- ---- 2.6920 +.1240 2.5680 700 ---- ---- ---- ---- 2.9420 +.1240 2.8180 725 ---- ---- ---- ---- 3.1920 +.1240 3.0680 750 ---- ---- ---- ---- 3.4420 +.1240 3.3180 775 ---- ---- ---- ---- 3.6920 +.1240 3.5680 800 ---- ---- ---- ---- 3.9420 +.1240 3.8180 825 ---- ---- ---- ---- 4.1920 +.1240 4.0680 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0020 -.0005 .0025 220 ---- ---- ---- ---- .0035 UNCH .0035 225 ---- ---- ---- ---- .0040 UNCH .0040 230 ---- ---- ---- ---- .0045 +.0005 .0040 235 ---- ---- ---- ---- .0050 +.0005 .0045 240 ---- ---- ---- ---- .0055 +.0005 .0050 245 ---- ---- ---- ---- .0060 +.0005 .0055 250 ---- ---- ---- ---- .0070 +.0010 .0060 255 ---- ---- ---- ---- .0080 +.0015 .0065 260 ---- ---- ---- ---- .0090 +.0015 .0075 1000 265 ---- ---- ---- ---- .0100 +.0015 .0085 270 ---- .0100B ---- .0100B .0115 +.0020 .0095 400 275 ---- .0120B ---- .0120B .0130 +.0020 .0110 10 280 ---- .0145B ---- .0145B .0150 +.0025 .0125 285 ---- .0170B ---- .0170B .0175 +.0030 .0145 290 ---- .0200B ---- .0200B .0205 +.0040 .0165 295 ---- .0235B ---- .0235B .0235 +.0040 .0195 300 ---- .0275B ---- .0275B .0275 +.0055 .0220 420 305 ---- .0320B ---- .0320B .0320 +.0065 .0255 310 ---- .0370B ---- .0370B .0370 +.0075 .0295 2000 315 ---- .0425B ---- .0425B .0425 +.0085 .0340 4 320 ---- .0490B ---- .0490B .0490 +.0100 .0390 325 ---- .0560B ---- .0560B .0560 +.0115 .0445 330 ---- .0640B ---- .0640B .0635 +.0125 .0510 335 ---- .0730B ---- .0730B .0720 +.0140 .0580 1 340 ---- .0830B ---- .0830B .0815 +.0155 .0660 345 ---- .0940B ---- .0940B .0920 +.0175 .0745 350 ---- .1055B ---- .1055B .1030 +.0190 .0840 1314 355 ---- .1185B ---- .1185B .1155 +.0210 .0945 360 ---- .1325B ---- .1325B .1285 +.0225 .1060 2 365 ---- .1475B ---- .1475B .1435 +.0250 .1185 370 ---- .1640B ---- .1640B .1595 +.0275 .1320 375 ---- .1820B ---- .1820B .1770 +.0300 .1470 75 380 ---- .2015B ---- .2015B .1955 +.0325 .1630 385 ---- .2225B ---- .2225B .2160 +.0360 .1800 20 390 ---- .2440B ---- .2440B .2380 +.0395 .1985 395 ---- .2675B ---- .2675B .2615 +.0430 .2185 2 400 ---- .2920B ---- .2920B .2860 +.0465 .2395 52 405 ---- .3180B ---- .3180B .3120 +.0495 .2625 1 410 ---- .3455B ---- .3450B .3385 +.0520 .2865 251 415 ---- .3740B ---- .3740B .3665 +.0545 .3120 2 420 ---- .4040B ---- .4035B .3950 +.0560 .3390 5 425 ---- .4350B ---- .4340B .4250 +.0580 .3670 34 430 ---- .4670B ---- .4670B .4565 +.0605 .3960 435 ---- .5005B ---- .5005B .4895 +.0635 .4260 7 440 ---- .5350B ---- .5345B .5235 +.0665 .4570 6 445 ---- .5695B ---- .5695B .5590 +.0700 .4890 450 ---- .6060B ---- .6060B .5955 +.0730 .5225 455 ---- .6435B ---- .6435B .6325 +.0755 .5570 460 ---- .6820B ---- .6820B .6705 +.0780 .5925 465 ---- .7215B ---- .7215B .7095 +.0805 .6290 470 ---- .7615B ---- .7615B .7495 +.0835 .6660 475 ---- .8025B ---- .8025B .7900 +.0855 .7045 480 ---- .8440B ---- .8440B .8315 +.0880 .7435 485 ---- .8325B ---- .8325B .8735 +.0905 .7830 490 ---- .9290B ---- .9290B .9160 +.0925 .8235 495 ---- ---- ---- ---- .9590 +.0945 .8645 500 ---- 1.0160B ---- 1.0160B 1.0030 +.0965 .9065 505 ---- ---- ---- ---- 1.0470 +.0985 .9485 510 ---- ---- ---- ---- 1.0915 +.1000 .9915 515 ---- ---- ---- ---- 1.1365 +.1015 1.0350 520 ---- 1.1960B ---- 1.1960B 1.1820 +.1030 1.0790 525 ---- ---- ---- ---- 1.2280 +.1050 1.1230 530 ---- 1.2880B ---- 1.2880B 1.2740 +.1060 1.1680 535 ---- ---- ---- ---- 1.3200 +.1070 1.2130 540 ---- 1.3815B ---- 1.3815B 1.3665 +.1080 1.2585 545 ---- ---- ---- ---- 1.4135 +.1090 1.3045 550 ---- 1.4760B ---- 1.4760B 1.4610 +.1100 1.3510 555 ---- ---- ---- ---- 1.5085 +.1110 1.3975 560 ---- 1.5715B ---- 1.5715B 1.5560 +.1120 1.4440 565 ---- ---- ---- ---- 1.6040 +.1130 1.4910 570 ---- 1.6680B ---- 1.6680B 1.6520 +.1135 1.5385 575 ---- ---- ---- ---- 1.7005 +.1145 1.5860 580 ---- 1.7650B ---- 1.7650B 1.7490 +.1155 1.6335 600 ---- 1.9610B ---- 1.9610B 1.9450 +.1185 1.8265 625 ---- ---- ---- ---- 2.1925 +.1215 2.0710 650 ---- ---- ---- ---- 2.4420 +.1235 2.3185 675 ---- ---- ---- ---- 2.6920 +.1240 2.5680 700 ---- ---- ---- ---- 2.9420 +.1240 2.8180 725 ---- ---- ---- ---- 3.1920 +.1240 3.0680 750 ---- ---- ---- ---- 3.4420 +.1240 3.3180 775 ---- ---- ---- ---- 3.6920 +.1240 3.5680 800 ---- ---- ---- ---- 3.9420 +.1240 3.8180 825 ---- ---- ---- ---- 4.1920 +.1240 4.0680 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 ---- ---- ---- ---- .0015 +.0005 .0010 220 ---- ---- ---- ---- .0035 +.0010 .0025 225 ---- ---- ---- ---- .0040 +.0010 .0030 230 ---- ---- ---- ---- .0050 +.0010 .0040 235 ---- ---- ---- ---- .0055 +.0010 .0045 240 ---- ---- ---- ---- .0070 +.0015 .0055 245 ---- ---- ---- ---- .0080 +.0015 .0065 250 ---- .0080B ---- ---- .0095 +.0020 .0075 255 ---- .0090B ---- ---- .0110 +.0025 .0085 260 ---- .0110B ---- .0110B .0125 +.0025 .0100 265 ---- .0125B ---- .0125B .0145 +.0025 .0120 270 ---- .0150B ---- .0145B .0170 +.0035 .0135 275 ---- .0170B ---- .0165B .0195 +.0040 .0155 280 ---- .0200B ---- .0195B .0225 +.0045 .0180 285 ---- .0235B ---- .0230B .0255 +.0050 .0205 290 ---- .0270B ---- .0265B .0295 +.0060 .0235 295 ---- .0310B ---- .0305B .0335 +.0065 .0270 300 ---- .0355B ---- .0350B .0380 +.0075 .0305 305 ---- .0410B ---- .0405B .0430 +.0080 .0350 310 ---- .0470B ---- .0470B .0490 +.0095 .0395 315 ---- .0540B ---- .0540B .0555 +.0105 .0450 320 ---- .0615B ---- .0615B .0625 +.0120 .0505 1 325 ---- .0700B ---- .0700B .0705 +.0135 .0570 330 ---- .0795B ---- .0795B .0795 +.0150 .0645 1 335 ---- .0890B ---- .0890B .0890 +.0165 .0725 340 ---- .1000B ---- .1000B .1000 +.0190 .0810 301 345 ---- .1120B ---- .1120B .1115 +.0205 .0910 350 ---- .1245B ---- .1245B .1240 +.0225 .1015 355 ---- .1380B ---- .1380B .1380 +.0250 .1130 360 ---- .1530B ---- .1530B .1525 +.0270 .1255 365 ---- .1690B ---- .1690B .1685 +.0295 .1390 370 ---- .1860B ---- .1860B .1855 +.0320 .1535 375 ---- .2045B ---- .2045B .2040 +.0350 .1690 380 ---- .2240B ---- .2240B .2235 +.0375 .1860 385 ---- .2445B ---- .2445B .2440 +.0400 .2040 390 ---- .2665B ---- .2665B .2655 +.0425 .2230 395 ---- .2900B ---- .2900B .2885 +.0450 .2435 400 ---- .3145B ---- .3145B .3125 +.0470 .2655 405 ---- .3405B ---- .3405B .3380 +.0500 .2880 410 ---- .3680B ---- .3675B .3645 +.0525 .3120 415 ---- .3960B ---- .3960B .3925 +.0550 .3375 420 ---- .4260B ---- .4255B .4215 +.0575 .3640 425 ---- .4565B ---- .4565B .4515 +.0600 .3915 430 ---- .4885B ---- .4885B .4830 +.0625 .4205 435 ---- .5215B ---- .5215B .5155 +.0650 .4505 440 ---- .5555B ---- .5555B .5490 +.0675 .4815 445 ---- .5905B ---- .5905B .5835 +.0700 .5135 450 ---- .6265B ---- .6265B .6195 +.0730 .5465 455 ---- .6635B ---- .6635B .6560 +.0755 .5805 460 ---- .7015B ---- .7015B .6930 +.0775 .6155 465 ---- .7400B ---- .7400B .7315 +.0800 .6515 470 ---- .7795B ---- .7795B .7705 +.0825 .6880 475 ---- .8195B ---- .8195B .8100 +.0840 .7260 480 ---- .8600B ---- .8600B .8505 +.0865 .7640 485 ---- .8965B ---- .8965B .8915 +.0885 .8030 490 ---- .9435B ---- .9435B .9330 +.0900 .8430 495 ---- .9220B ---- .9220B .9755 +.0920 .8835 500 ---- 1.0295B ---- 1.0295B 1.0180 +.0935 .9245 505 ---- ---- ---- ---- 1.0610 +.0950 .9660 510 ---- ---- ---- ---- 1.1050 +.0965 1.0085 515 ---- ---- ---- ---- 1.1490 +.0980 1.0510 520 ---- 1.2065B ---- 1.2065B 1.1935 +.0995 1.0940 525 ---- ---- ---- ---- 1.2385 +.1005 1.1380 530 ---- 1.2975B ---- 1.2975B 1.2840 +.1020 1.1820 535 ---- ---- ---- ---- 1.3295 +.1030 1.2265 540 ---- 1.3895B ---- 1.3895B 1.3755 +.1045 1.2710 545 ---- ---- ---- ---- 1.4220 +.1055 1.3165 550 ---- 1.4825B ---- 1.4825B 1.4685 +.1065 1.3620 555 ---- ---- ---- ---- 1.5150 +.1070 1.4080 560 ---- 1.5770B ---- 1.5770B 1.5625 +.1085 1.4540 565 ---- ---- ---- ---- 1.6095 +.1090 1.5005 570 ---- 1.6725B ---- 1.6725B 1.6575 +.1105 1.5470 575 ---- ---- ---- ---- 1.7050 +.1110 1.5940 580 ---- 1.7685B ---- 1.7685B 1.7530 +.1115 1.6415 600 ---- 1.9625B ---- 1.9625B 1.9470 +.1145 1.8325 625 ---- ---- ---- ---- 2.1930 +.1180 2.0750 650 ---- ---- ---- ---- 2.4415 +.1205 2.3210 675 ---- ---- ---- ---- 2.6915 +.1220 2.5695 700 ---- ---- ---- ---- 2.9415 +.1220 2.8195 725 ---- ---- ---- ---- 3.1915 +.1220 3.0695 750 ---- ---- ---- ---- 3.4415 +.1220 3.3195 775 ---- ---- ---- ---- 3.6915 +.1220 3.5695 800 ---- ---- ---- ---- 3.9415 +.1220 3.8195 825 ---- ---- ---- ---- 4.1915 +.1220 4.0695 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 UNCH .0015 200 ---- ---- ---- ---- .0035 +.0005 .0030 220 ---- ---- ---- ---- .0065 +.0010 .0055 225 ---- ---- ---- ---- .0075 +.0010 .0065 230 ---- ---- ---- ---- .0085 +.0010 .0075 235 ---- ---- ---- ---- .0095 +.0010 .0085 240 ---- ---- ---- ---- .0110 +.0015 .0095 245 ---- ---- ---- ---- .0125 +.0015 .0110 250 ---- ---- ---- ---- .0145 +.0020 .0125 255 ---- ---- ---- ---- .0160 +.0020 .0140 260 ---- ---- ---- ---- .0185 +.0030 .0155 265 ---- ---- ---- ---- .0205 +.0030 .0175 270 ---- ---- ---- ---- .0235 +.0035 .0200 275 ---- ---- ---- ---- .0265 +.0040 .0225 280 ---- ---- ---- ---- .0295 +.0045 .0250 285 ---- .0290B ---- .0290B .0335 +.0055 .0280 290 ---- .0335B ---- .0335B .0375 +.0060 .0315 295 ---- .0390B ---- .0390B .0420 +.0065 .0355 300 ---- .0445B ---- .0445B .0475 +.0075 .0400 305 ---- .0510B ---- .0510B .0535 +.0090 .0445 310 .0620 .0620 .0620 .0620 .0600 +.0100 4 .0500 315 ---- .0665B ---- .0665B .0675 +.0110 .0565 320 ---- .0750B ---- .0750B .0755 +.0125 .0630 325 ---- .0845B ---- .0845B .0845 +.0140 .0705 330 ---- .0945B ---- .0945B .0940 +.0155 .0785 4 335 ---- .1050B ---- .1050B .1050 +.0175 .0875 340 ---- .1165B ---- .1165B .1165 +.0190 .0975 345 ---- .1290B ---- .1290B .1295 +.0210 .1085 350 ---- .1425B ---- .1425B .1430 +.0230 .1200 355 ---- .1570B ---- .1570B .1580 +.0255 .1325 360 ---- .1725B ---- .1725B .1735 +.0270 .1465 365 ---- .1890B ---- .1890B .1905 +.0295 .1610 370 ---- .2070B ---- .2070B .2080 +.0315 .1765 375 ---- .2255B ---- .2255B .2270 +.0340 .1930 380 ---- .2460B ---- .2460B .2470 +.0360 .2110 385 ---- .2670B ---- .2670B .2680 +.0385 .2295 390 ---- .2895B ---- .2895B .2900 +.0405 .2495 395 ---- .3130B ---- .3130B .3135 +.0430 .2705 400 ---- .3380B ---- .3380B .3375 +.0450 .2925 405 ---- .3635B ---- .3635B .3630 +.0475 .3155 410 ---- .3910B ---- .3910B .3895 +.0500 .3395 415 ---- .4190B ---- .4190B .4175 +.0525 .3650 40 420 ---- .4485B ---- .4485B .4460 +.0545 .3915 425 ---- .4790B ---- .4790B .4760 +.0570 .4190 430 ---- .5105B ---- .5105B .5070 +.0595 .4475 435 ---- .5430B ---- .5430B .5390 +.0620 .4770 440 ---- .5770B ---- .5770B .5720 +.0645 .5075 10 10 445 ---- .6115B ---- .6115B .6060 +.0670 .5390 450 ---- .6465B ---- .6465B .6410 +.0695 .5715 455 ---- .6830B ---- .6830B .6770 +.0720 .6050 460 ---- .7200B ---- .7200B .7135 +.0740 .6395 465 ---- .7580B ---- .7580B .7510 +.0760 .6750 470 ---- .7970B ---- .7970B .7895 +.0785 .7110 475 ---- .8360B ---- .8360B .8285 +.0810 .7475 480 ---- .8765B ---- .8765B .8685 +.0830 .7855 485 ---- .9170B ---- .9170B .9085 +.0850 .8235 490 ---- .9585B ---- .9585B .9495 +.0870 .8625 495 ---- .9880B ---- .9880B .9910 +.0885 .9025 500 ---- 1.0425B ---- 1.0425B 1.0335 +.0910 .9425 505 ---- 1.0105B ---- 1.0105B 1.0760 +.0925 .9835 510 ---- ---- ---- ---- 1.1190 +.0940 1.0250 515 ---- ---- ---- ---- 1.1625 +.0955 1.0670 520 ---- 1.2175B ---- 1.2175B 1.2065 +.0970 1.1095 525 ---- ---- ---- ---- 1.2505 +.0980 1.1525 530 ---- 1.3070B ---- 1.3070B 1.2955 +.0995 1.1960 535 ---- ---- ---- ---- 1.3405 +.1010 1.2395 540 ---- 1.3980B ---- 1.3980B 1.3855 +.1015 1.2840 545 ---- ---- ---- ---- 1.4315 +.1030 1.3285 550 ---- 1.4900B ---- 1.4895B 1.4775 +.1040 1.3735 555 ---- ---- ---- ---- 1.5235 +.1050 1.4185 560 ---- 1.5835B ---- 1.5835B 1.5700 +.1060 1.4640 565 ---- ---- ---- ---- 1.6170 +.1070 1.5100 570 ---- 1.6775B ---- 1.6775B 1.6640 +.1080 1.5560 575 ---- ---- ---- ---- 1.7110 +.1085 1.6025 580 ---- 1.7725B ---- 1.7720B 1.7585 +.1095 1.6490 600 ---- 1.9650B ---- 1.9645B 1.9505 +.1125 1.8380 625 ---- ---- ---- ---- 2.1940 +.1160 2.0780 650 ---- 2.3775B ---- 2.3775B 2.4415 +.1190 2.3225 675 ---- ---- ---- ---- 2.6915 +.1220 2.5695 700 ---- ---- ---- ---- 2.9415 +.1220 2.8195 725 ---- ---- ---- ---- 3.1915 +.1220 3.0695 750 ---- ---- ---- ---- 3.4415 +.1220 3.3195 775 ---- ---- ---- ---- 3.6915 +.1220 3.5695 800 ---- ---- ---- ---- 3.9415 +.1220 3.8195 825 ---- ---- ---- ---- 4.1915 +.1220 4.0695 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 +.0005 .0010 200 ---- ---- ---- ---- .0040 +.0010 .0030 220 ---- ---- ---- ---- .0080 +.0020 .0060 225 ---- ---- ---- ---- .0095 +.0025 .0070 230 ---- ---- ---- ---- .0110 +.0030 .0080 235 ---- ---- ---- ---- .0125 +.0030 .0095 240 ---- ---- ---- ---- .0145 +.0035 .0110 245 ---- ---- ---- ---- .0165 +.0035 .0130 250 ---- ---- ---- ---- .0190 +.0040 .0150 255 ---- ---- ---- ---- .0215 +.0045 .0170 260 ---- .0200B ---- ---- .0245 +.0050 .0195 265 ---- .0230B ---- .0225B .0275 +.0055 .0220 270 ---- .0265B ---- .0260B .0310 +.0060 .0250 275 ---- .0300B ---- .0295B .0350 +.0065 .0285 280 ---- .0345B ---- .0340B .0390 +.0070 .0320 285 ---- .0390B ---- .0385B .0440 +.0075 .0365 290 ---- .0440B ---- .0435B .0490 +.0080 .0410 295 ---- .0500B ---- .0495B .0545 +.0090 .0455 300 ---- .0565B ---- .0565B .0610 +.0100 .0510 15 305 ---- .0640B ---- .0640B .0680 +.0110 .0570 310 ---- .0720B ---- .0720B .0755 +.0120 .0635 315 ---- .0810B ---- .0810B .0835 +.0130 .0705 320 ---- .0900B ---- .0900B .0925 +.0140 .0785 4 325 ---- .1000B ---- .1000B .1025 +.0160 .0865 330 ---- .1105B ---- .1105B .1130 +.0170 .0960 335 ---- .1220B ---- .1220B .1245 +.0190 .1055 340 ---- .1340B ---- .1340B .1365 +.0205 .1160 4 345 ---- .1470B ---- .1470B .1500 +.0225 .1275 350 ---- .1610B ---- .1610B .1640 +.0240 .1400 1 150 355 ---- .1760B ---- .1760B .1790 +.0260 .1530 360 ---- .1920B ---- .1920B .1950 +.0280 .1670 365 ---- .2090B ---- .2090B .2120 +.0300 .1820 370 ---- .2270B ---- .2270B .2300 +.0320 .1980 5 375 ---- .2460B ---- .2460B .2490 +.0345 .2145 380 ---- .2665B ---- .2665B .2695 +.0370 .2325 385 ---- .2880B ---- .2880B .2905 +.0390 .2515 390 ---- .3105B ---- .3105B .3130 +.0415 .2715 395 ---- .3340B ---- .3340B .3365 +.0440 .2925 400 ---- .3590B ---- .3590B .3610 +.0465 .3145 405 ---- .3850B ---- .3850B .3865 +.0490 .3375 410 ---- .4120B ---- .4120B .4130 +.0515 .3615 415 ---- .4405B ---- .4405B .4405 +.0540 .3865 420 ---- .4695B ---- .4695B .4695 +.0565 .4130 425 ---- .5000B ---- .5000B .4990 +.0585 .4405 430 ---- .5310B ---- .5310B .5295 +.0610 .4685 435 ---- .5635B ---- .5635B .5615 +.0635 .4980 440 ---- .5965B ---- .5965B .5940 +.0655 .5285 445 ---- .6310B ---- .6310B .6280 +.0685 .5595 450 ---- .6660B ---- .6660B .6625 +.0705 .5920 455 ---- .7015B ---- .7015B .6975 +.0725 .6250 460 ---- .7380B ---- .7380B .7340 +.0750 .6590 465 ---- .7755B ---- .7755B .7710 +.0770 .6940 470 ---- .8140B ---- .8140B .8085 +.0790 .7295 475 ---- .8525B ---- .8525B .8470 +.0810 .7660 480 ---- .8920B ---- .8920B .8860 +.0830 .8030 2 485 ---- .9325B ---- .9325B .9260 +.0850 .8410 490 ---- .9730B ---- .9730B .9665 +.0870 .8795 495 ---- 1.0145B ---- 1.0145B 1.0075 +.0885 .9190 500 ---- 1.0565B ---- 1.0565B 1.0490 +.0900 .9590 505 ---- 1.0725B ---- 1.0725B 1.0910 +.0915 .9995 510 ---- 1.0785B ---- 1.0785B 1.1335 +.0930 1.0405 515 ---- ---- ---- ---- 1.1760 +.0940 1.0820 520 ---- 1.2285B ---- 1.2285B 1.2195 +.0955 1.1240 525 ---- ---- ---- ---- 1.2635 +.0970 1.1665 530 ---- 1.3175B ---- 1.3175B 1.3075 +.0985 1.2090 535 ---- ---- ---- ---- 1.3520 +.0995 1.2525 540 ---- 1.4075B ---- 1.4075B 1.3970 +.1010 1.2960 545 ---- ---- ---- ---- 1.4420 +.1020 1.3400 550 ---- 1.4985B ---- 1.4985B 1.4875 +.1030 1.3845 555 ---- ---- ---- ---- 1.5335 +.1040 1.4295 560 ---- 1.5910B ---- 1.5910B 1.5795 +.1050 1.4745 565 ---- ---- ---- ---- 1.6255 +.1060 1.5195 570 ---- 1.6840B ---- 1.6840B 1.6725 +.1070 1.5655 575 ---- ---- ---- ---- 1.7190 +.1080 1.6110 580 ---- 1.7780B ---- 1.7780B 1.7660 +.1085 1.6575 600 ---- 1.9690B ---- 1.9690B 1.9560 +.1120 1.8440 625 ---- ---- ---- ---- 2.1975 +.1155 2.0820 650 ---- 2.4560B ---- 2.4555B 2.4430 +.1185 2.3245 675 ---- ---- ---- ---- 2.6915 +.1210 2.5705 700 ---- ---- ---- ---- 2.9415 +.1220 2.8195 725 ---- ---- ---- ---- 3.1915 +.1220 3.0695 750 ---- ---- ---- ---- 3.4415 +.1220 3.3195 775 ---- ---- ---- ---- 3.6915 +.1220 3.5695 800 ---- ---- ---- ---- 3.9415 +.1220 3.8195 825 ---- ---- ---- ---- 4.1915 +.1220 4.0695 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 ---- ---- ---- ---- .0010 -.0005 .0015 220 ---- ---- ---- ---- .0030 -.0005 .0035 225 ---- ---- ---- ---- .0035 -.0005 .0040 230 ---- ---- ---- ---- .0045 -.0005 .0050 235 ---- ---- ---- ---- .0060 -.0005 .0065 240 ---- ---- ---- ---- .0075 UNCH .0075 245 ---- ---- ---- ---- .0090 -.0005 .0095 250 ---- ---- ---- ---- .0110 UNCH .0110 255 ---- ---- ---- ---- .0130 -.0005 .0135 260 ---- ---- ---- ---- .0155 -.0005 .0160 265 ---- ---- ---- ---- .0190 +.0005 .0185 270 ---- ---- ---- ---- .0220 UNCH .0220 275 ---- ---- ---- ---- .0260 +.0005 .0255 280 ---- ---- ---- ---- .0305 +.0010 .0295 285 ---- ---- ---- ---- .0355 +.0015 .0340 290 ---- ---- ---- ---- .0410 +.0020 .0390 295 ---- ---- ---- ---- .0475 +.0030 .0445 300 ---- ---- ---- ---- .0540 +.0035 .0505 305 ---- ---- ---- ---- .0615 +.0040 .0575 310 ---- ---- ---- ---- .0700 +.0055 .0645 315 ---- ---- ---- ---- .0790 +.0065 .0725 320 ---- ---- ---- ---- .0890 +.0080 .0810 325 ---- ---- ---- ---- .0995 +.0090 .0905 330 ---- ---- ---- ---- .1110 +.0105 .1005 335 ---- ---- ---- ---- .1235 +.0120 .1115 340 ---- ---- ---- ---- .1370 +.0140 .1230 345 ---- ---- ---- ---- .1510 +.0155 .1355 350 ---- ---- ---- ---- .1665 +.0175 .1490 355 ---- ---- ---- ---- .1825 +.0195 .1630 360 ---- ---- ---- ---- .2000 +.0220 .1780 365 ---- ---- ---- ---- .2180 +.0240 .1940 370 ---- ---- ---- ---- .2370 +.0265 .2105 375 ---- ---- ---- ---- .2575 +.0290 .2285 380 ---- ---- ---- ---- .2785 +.0315 .2470 385 ---- ---- ---- ---- .3005 +.0340 .2665 390 ---- ---- ---- ---- .3240 +.0375 .2865 395 ---- ---- ---- ---- .3480 +.0400 .3080 400 ---- ---- ---- ---- .3735 +.0430 .3305 405 ---- ---- ---- ---- .3995 +.0455 .3540 410 ---- ---- ---- ---- .4265 +.0485 .3780 415 ---- ---- ---- ---- .4545 +.0510 .4035 420 ---- ---- ---- ---- .4835 +.0540 .4295 425 ---- ---- ---- ---- .5135 +.0565 .4570 430 ---- ---- ---- ---- .5440 +.0590 .4850 435 ---- ---- ---- ---- .5760 +.0615 .5145 440 ---- ---- ---- ---- .6085 +.0640 .5445 445 ---- ---- ---- ---- .6415 +.0660 .5755 450 ---- ---- ---- ---- .6755 +.0685 .6070 455 ---- ---- ---- ---- .7105 +.0705 .6400 460 ---- ---- ---- ---- .7460 +.0725 .6735 465 ---- ---- ---- ---- .7825 +.0745 .7080 470 ---- ---- ---- ---- .8195 +.0765 .7430 475 ---- ---- ---- ---- .8570 +.0785 .7785 480 ---- ---- ---- ---- .8950 +.0795 .8155 485 ---- ---- ---- ---- .9340 +.0815 .8525 490 ---- ---- ---- ---- .9735 +.0830 .8905 495 ---- ---- ---- ---- 1.0135 +.0845 .9290 500 ---- ---- ---- ---- 1.0540 +.0860 .9680 505 ---- ---- ---- ---- 1.0950 +.0875 1.0075 510 ---- ---- ---- ---- 1.1365 +.0885 1.0480 515 ---- ---- ---- ---- 1.1785 +.0900 1.0885 520 ---- ---- ---- ---- 1.2210 +.0910 1.1300 525 ---- ---- ---- ---- 1.2640 +.0925 1.1715 530 ---- ---- ---- ---- 1.3075 +.0935 1.2140 535 ---- ---- ---- ---- 1.3515 +.0950 1.2565 540 ---- ---- ---- ---- 1.3955 +.0960 1.2995 545 ---- ---- ---- ---- 1.4400 +.0970 1.3430 550 ---- ---- ---- ---- 1.4850 +.0985 1.3865 555 ---- ---- ---- ---- 1.5300 +.0990 1.4310 560 ---- ---- ---- ---- 1.5760 +.1005 1.4755 565 ---- ---- ---- ---- 1.6220 +.1020 1.5200 570 ---- ---- ---- ---- 1.6680 +.1025 1.5655 575 ---- ---- ---- ---- 1.7145 +.1035 1.6110 600 ---- ---- ---- ---- 1.9515 +.1085 1.8430 625 ---- ---- ---- ---- 2.1950 +.1140 2.0810 650 ---- ---- ---- ---- 2.4440 +.1190 2.3250 675 ---- ---- ---- ---- 2.6940 +.1200 2.5740 700 ---- ---- ---- ---- 2.9440 +.1200 2.8240 725 ---- ---- ---- ---- 3.1940 +.1200 3.0740 750 ---- ---- ---- ---- 3.4440 +.1200 3.3240 775 ---- ---- ---- ---- 3.6940 +.1200 3.5740 800 ---- ---- ---- ---- 3.9440 +.1200 3.8240 825 ---- ---- ---- ---- 4.1940 +.1200 4.0740 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 ---- ---- ---- ---- .0015 -.0005 .0020 220 ---- ---- ---- ---- .0040 -.0005 .0045 225 ---- ---- ---- ---- .0050 -.0010 .0060 230 ---- ---- ---- ---- .0060 -.0010 .0070 235 ---- ---- ---- ---- .0075 -.0010 .0085 240 ---- ---- ---- ---- .0095 -.0005 .0100 245 ---- ---- ---- ---- .0115 -.0005 .0120 250 ---- ---- ---- ---- .0135 -.0010 .0145 255 ---- ---- ---- ---- .0165 -.0005 .0170 260 ---- ---- ---- ---- .0195 -.0005 .0200 265 ---- ---- ---- ---- .0230 UNCH .0230 270 ---- ---- ---- ---- .0270 UNCH .0270 275 ---- ---- ---- ---- .0315 +.0005 .0310 280 ---- ---- ---- ---- .0365 +.0010 .0355 285 ---- ---- ---- ---- .0420 +.0015 .0405 290 ---- ---- ---- ---- .0480 +.0015 .0465 295 ---- ---- ---- ---- .0550 +.0025 .0525 300 ---- ---- ---- ---- .0625 +.0035 .0590 305 ---- ---- ---- ---- .0705 +.0040 .0665 310 ---- ---- ---- ---- .0795 +.0050 .0745 315 ---- ---- ---- ---- .0890 +.0060 .0830 320 ---- ---- ---- ---- .0995 +.0070 .0925 325 ---- ---- ---- ---- .1110 +.0085 .1025 330 ---- ---- ---- ---- .1230 +.0100 .1130 335 ---- ---- ---- ---- .1365 +.0120 .1245 340 ---- ---- ---- ---- .1505 +.0140 .1365 345 ---- ---- ---- ---- .1650 +.0150 .1500 350 ---- ---- ---- ---- .1810 +.0175 .1635 355 ---- ---- ---- ---- .1975 +.0195 .1780 360 ---- ---- ---- ---- .2155 +.0220 .1935 365 ---- ---- ---- ---- .2340 +.0240 .2100 370 ---- ---- ---- ---- .2535 +.0265 .2270 375 ---- ---- ---- ---- .2740 +.0290 .2450 380 ---- ---- ---- ---- .2955 +.0315 .2640 385 ---- ---- ---- ---- .3180 +.0340 .2840 390 ---- ---- ---- ---- .3415 +.0370 .3045 395 ---- ---- ---- ---- .3660 +.0400 .3260 400 ---- ---- ---- ---- .3910 +.0420 .3490 405 ---- ---- ---- ---- .4175 +.0455 .3720 410 ---- ---- ---- ---- .4445 +.0480 .3965 415 ---- ---- ---- ---- .4725 +.0505 .4220 420 ---- ---- ---- ---- .5015 +.0530 .4485 425 ---- ---- ---- ---- .5315 +.0560 .4755 430 ---- ---- ---- ---- .5620 +.0585 .5035 435 ---- ---- ---- ---- .5935 +.0610 .5325 440 ---- ---- ---- ---- .6260 +.0635 .5625 445 ---- ---- ---- ---- .6590 +.0655 .5935 450 ---- ---- ---- ---- .6925 +.0675 .6250 455 ---- ---- ---- ---- .7270 +.0695 .6575 460 ---- ---- ---- ---- .7625 +.0715 .6910 465 ---- ---- ---- ---- .7985 +.0735 .7250 470 ---- ---- ---- ---- .8350 +.0750 .7600 475 ---- ---- ---- ---- .8720 +.0765 .7955 480 ---- ---- ---- ---- .9100 +.0785 .8315 485 ---- ---- ---- ---- .9485 +.0800 .8685 490 ---- ---- ---- ---- .9875 +.0815 .9060 495 ---- ---- ---- ---- 1.0270 +.0830 .9440 500 ---- ---- ---- ---- 1.0670 +.0840 .9830 505 ---- ---- ---- ---- 1.1075 +.0850 1.0225 510 ---- ---- ---- ---- 1.1485 +.0865 1.0620 515 ---- ---- ---- ---- 1.1900 +.0875 1.1025 520 ---- ---- ---- ---- 1.2325 +.0890 1.1435 525 ---- ---- ---- ---- 1.2745 +.0900 1.1845 530 ---- ---- ---- ---- 1.3175 +.0910 1.2265 535 ---- ---- ---- ---- 1.3610 +.0925 1.2685 540 ---- ---- ---- ---- 1.4045 +.0935 1.3110 545 ---- ---- ---- ---- 1.4485 +.0945 1.3540 550 ---- ---- ---- ---- 1.4930 +.0955 1.3975 555 ---- ---- ---- ---- 1.5380 +.0970 1.4410 560 ---- ---- ---- ---- 1.5830 +.0975 1.4855 565 ---- ---- ---- ---- 1.6285 +.0985 1.5300 570 ---- ---- ---- ---- 1.6740 +.0995 1.5745 575 ---- ---- ---- ---- 1.7205 +.1010 1.6195 600 ---- ---- ---- ---- 1.9550 +.1055 1.8495 625 ---- ---- ---- ---- 2.1965 +.1110 2.0855 650 ---- ---- ---- ---- 2.4440 +.1165 2.3275 675 ---- ---- ---- ---- 2.6940 +.1200 2.5740 700 ---- ---- ---- ---- 2.9440 +.1200 2.8240 725 ---- ---- ---- ---- 3.1940 +.1200 3.0740 750 ---- ---- ---- ---- 3.4440 +.1200 3.3240 775 ---- ---- ---- ---- 3.6940 +.1200 3.5740 800 ---- ---- ---- ---- 3.9440 +.1200 3.8240 825 ---- ---- ---- ---- 4.1940 +.1200 4.0740 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0035 +.0010 .0025 220 ---- ---- ---- ---- .0085 +.0025 .0060 225 ---- ---- ---- ---- .0100 +.0030 .0070 230 ---- ---- ---- ---- .0120 +.0035 .0085 235 ---- ---- ---- ---- .0140 +.0035 .0105 240 ---- ---- ---- ---- .0165 +.0040 .0125 245 ---- ---- ---- ---- .0195 +.0050 .0145 250 ---- ---- ---- ---- .0225 +.0050 .0175 255 ---- ---- ---- ---- .0265 +.0060 .0205 260 ---- ---- ---- ---- .0305 +.0070 .0235 265 ---- ---- ---- ---- .0350 +.0075 .0275 270 ---- ---- ---- ---- .0400 +.0085 .0315 275 ---- ---- ---- ---- .0450 +.0090 .0360 280 ---- ---- ---- ---- .0510 +.0095 .0415 285 ---- ---- ---- ---- .0580 +.0110 .0470 290 ---- ---- ---- ---- .0650 +.0120 .0530 295 ---- ---- ---- ---- .0725 +.0125 .0600 300 ---- ---- ---- ---- .0810 +.0140 .0670 305 ---- ---- ---- ---- .0900 +.0150 .0750 310 ---- ---- ---- ---- .1000 +.0160 .0840 315 ---- ---- ---- ---- .1105 +.0175 .0930 320 ---- ---- ---- ---- .1215 +.0185 .1030 325 ---- ---- ---- ---- .1335 +.0195 .1140 330 ---- ---- ---- ---- .1460 +.0205 .1255 335 ---- ---- ---- ---- .1595 +.0220 .1375 340 ---- ---- ---- ---- .1740 +.0235 .1505 345 ---- ---- ---- ---- .1890 +.0250 .1640 350 ---- ---- ---- ---- .2050 +.0265 .1785 355 ---- ---- ---- ---- .2215 +.0275 .1940 360 ---- ---- ---- ---- .2390 +.0290 .2100 365 ---- ---- ---- ---- .2575 +.0305 .2270 370 ---- ---- ---- ---- .2770 +.0320 .2450 375 ---- ---- ---- ---- .2970 +.0335 .2635 380 ---- ---- ---- ---- .3180 +.0350 .2830 385 ---- ---- ---- ---- .3400 +.0365 .3035 390 ---- ---- ---- ---- .3630 +.0385 .3245 395 ---- ---- ---- ---- .3870 +.0405 .3465 400 ---- ---- ---- ---- .4115 +.0420 .3695 405 ---- ---- ---- ---- .4370 +.0435 .3935 410 ---- ---- ---- ---- .4640 +.0460 .4180 415 ---- ---- ---- ---- .4915 +.0475 .4440 420 ---- ---- ---- ---- .5200 +.0495 .4705 425 ---- ---- ---- ---- .5495 +.0520 .4975 430 ---- ---- ---- ---- .5795 +.0535 .5260 435 ---- ---- ---- ---- .6105 +.0555 .5550 440 ---- ---- ---- ---- .6425 +.0575 .5850 445 ---- ---- ---- ---- .6755 +.0600 .6155 450 ---- ---- ---- ---- .7090 +.0620 .6470 455 ---- ---- ---- ---- .7430 +.0640 .6790 460 ---- ---- ---- ---- .7780 +.0660 .7120 465 ---- ---- ---- ---- .8140 +.0680 .7460 470 ---- ---- ---- ---- .8505 +.0700 .7805 475 ---- ---- ---- ---- .8875 +.0720 .8155 480 ---- ---- ---- ---- .9250 +.0740 .8510 485 ---- ---- ---- ---- .9630 +.0755 .8875 490 ---- ---- ---- ---- 1.0020 +.0775 .9245 495 ---- ---- ---- ---- 1.0415 +.0790 .9625 500 ---- ---- ---- ---- 1.0810 +.0805 1.0005 505 ---- ---- ---- ---- 1.1215 +.0825 1.0390 510 ---- ---- ---- ---- 1.1625 +.0840 1.0785 515 ---- ---- ---- ---- 1.2035 +.0855 1.1180 520 ---- ---- ---- ---- 1.2455 +.0870 1.1585 525 ---- ---- ---- ---- 1.2875 +.0885 1.1990 530 ---- ---- ---- ---- 1.3300 +.0895 1.2405 535 ---- ---- ---- ---- 1.3730 +.0910 1.2820 540 ---- ---- ---- ---- 1.4165 +.0925 1.3240 545 ---- ---- ---- ---- 1.4600 +.0935 1.3665 550 ---- ---- ---- ---- 1.5040 +.0950 1.4090 555 ---- ---- ---- ---- 1.5485 +.0960 1.4525 575 ---- ---- ---- ---- 1.7295 +.1010 1.6285 600 ---- ---- ---- ---- 1.9615 +.1060 1.8555 625 ---- ---- ---- ---- 2.2005 +.1110 2.0895 650 ---- ---- ---- ---- 2.4450 +.1155 2.3295 675 ---- ---- ---- ---- 2.6940 +.1195 2.5745 700 ---- ---- ---- ---- 2.9440 +.1200 2.8240 725 ---- ---- ---- ---- 3.1940 +.1200 3.0740 750 ---- ---- ---- ---- 3.4440 +.1200 3.3240 775 ---- ---- ---- ---- 3.6940 +.1200 3.5740 800 ---- ---- ---- ---- 3.9440 +.1200 3.8240 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 +.0005 .0010 200 ---- ---- ---- ---- .0050 +.0015 .0035 225 ---- ---- ---- ---- .0125 +.0030 .0095 230 ---- ---- ---- ---- .0150 +.0040 .0110 235 ---- ---- ---- ---- .0175 +.0040 .0135 240 ---- ---- ---- ---- .0205 +.0050 .0155 245 ---- ---- ---- ---- .0235 +.0050 .0185 250 ---- ---- ---- ---- .0275 +.0060 .0215 255 ---- ---- ---- ---- .0315 +.0065 .0250 260 ---- ---- ---- ---- .0360 +.0070 .0290 265 ---- ---- ---- ---- .0410 +.0080 .0330 270 ---- ---- ---- ---- .0465 +.0090 .0375 275 ---- ---- ---- ---- .0525 +.0095 .0430 280 ---- ---- ---- ---- .0590 +.0105 .0485 285 ---- ---- ---- ---- .0660 +.0110 .0550 290 ---- ---- ---- ---- .0740 +.0125 .0615 295 ---- ---- ---- ---- .0825 +.0135 .0690 300 ---- ---- ---- ---- .0915 +.0145 .0770 305 ---- ---- ---- ---- .1010 +.0155 .0855 310 ---- ---- ---- ---- .1115 +.0165 .0950 315 ---- ---- ---- ---- .1225 +.0180 .1045 320 ---- ---- ---- ---- .1340 +.0185 .1155 325 ---- ---- ---- ---- .1465 +.0200 .1265 330 ---- ---- ---- ---- .1600 +.0215 .1385 335 ---- ---- ---- ---- .1740 +.0225 .1515 340 ---- ---- ---- ---- .1885 +.0235 .1650 345 ---- ---- ---- ---- .2040 +.0250 .1790 350 ---- ---- ---- ---- .2205 +.0265 .1940 355 ---- ---- ---- ---- .2375 +.0275 .2100 360 ---- ---- ---- ---- .2555 +.0290 .2265 365 ---- ---- ---- ---- .2745 +.0305 .2440 370 ---- ---- ---- ---- .2940 +.0320 .2620 375 ---- ---- ---- ---- .3145 +.0335 .2810 380 ---- ---- ---- ---- .3360 +.0350 .3010 385 ---- ---- ---- ---- .3580 +.0365 .3215 390 ---- ---- ---- ---- .3815 +.0385 .3430 395 ---- ---- ---- ---- .4055 +.0400 .3655 400 ---- ---- ---- ---- .4300 +.0415 .3885 405 ---- ---- ---- ---- .4560 +.0435 .4125 410 ---- ---- ---- ---- .4830 +.0455 .4375 415 ---- ---- ---- ---- .5105 +.0470 .4635 420 ---- ---- ---- ---- .5390 +.0490 .4900 425 ---- ---- ---- ---- .5685 +.0510 .5175 430 ---- ---- ---- ---- .5985 +.0530 .5455 435 ---- ---- ---- ---- .6295 +.0545 .5750 440 ---- ---- ---- ---- .6615 +.0570 .6045 445 ---- ---- ---- ---- .6940 +.0585 .6355 450 ---- ---- ---- ---- .7275 +.0605 .6670 455 ---- ---- ---- ---- .7615 +.0625 .6990 460 ---- ---- ---- ---- .7960 +.0640 .7320 465 ---- ---- ---- ---- .8315 +.0660 .7655 470 ---- ---- ---- ---- .8680 +.0685 .7995 475 ---- ---- ---- ---- .9045 +.0700 .8345 480 ---- ---- ---- ---- .9420 +.0715 .8705 485 ---- ---- ---- ---- .9800 +.0735 .9065 490 ---- ---- ---- ---- 1.0185 +.0750 .9435 495 ---- ---- ---- ---- 1.0575 +.0770 .9805 500 ---- ---- ---- ---- 1.0970 +.0785 1.0185 505 ---- ---- ---- ---- 1.1370 +.0800 1.0570 510 ---- ---- ---- ---- 1.1775 +.0815 1.0960 515 ---- ---- ---- ---- 1.2185 +.0830 1.1355 520 ---- ---- ---- ---- 1.2600 +.0845 1.1755 525 ---- ---- ---- ---- 1.3015 +.0855 1.2160 530 ---- ---- ---- ---- 1.3440 +.0870 1.2570 535 ---- ---- ---- ---- 1.3865 +.0885 1.2980 540 ---- ---- ---- ---- 1.4295 +.0895 1.3400 545 ---- ---- ---- ---- 1.4730 +.0910 1.3820 550 ---- ---- ---- ---- 1.5165 +.0920 1.4245 555 ---- ---- ---- ---- 1.5605 +.0935 1.4670 575 ---- ---- ---- ---- 1.7400 +.0980 1.6420 600 ---- ---- ---- ---- 1.9710 +.1035 1.8675 625 ---- ---- ---- ---- 2.2080 +.1080 2.1000 650 ---- ---- ---- ---- 2.4505 +.1125 2.3380 675 ---- ---- ---- ---- 2.6985 +.1170 2.5815 700 ---- ---- ---- ---- 2.9485 +.1185 2.8300 725 ---- ---- ---- ---- 3.1985 +.1185 3.0800 750 ---- ---- ---- ---- 3.4485 +.1185 3.3300 775 ---- ---- ---- ---- 3.6985 +.1185 3.5800 800 ---- ---- ---- ---- 3.9485 +.1185 3.8300 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 +.0005 .0015 200 ---- ---- ---- ---- .0065 +.0020 .0045 225 ---- ---- ---- ---- .0155 +.0040 .0115 230 ---- ---- ---- ---- .0185 +.0045 .0140 235 ---- ---- ---- ---- .0215 +.0050 .0165 240 ---- ---- ---- ---- .0245 +.0055 .0190 245 ---- ---- ---- ---- .0285 +.0065 .0220 250 ---- ---- ---- ---- .0325 +.0070 .0255 255 ---- ---- ---- ---- .0370 +.0075 .0295 260 ---- ---- ---- ---- .0420 +.0080 .0340 265 ---- ---- ---- ---- .0475 +.0090 .0385 270 ---- ---- ---- ---- .0540 +.0105 .0435 275 ---- ---- ---- ---- .0605 +.0110 .0495 280 ---- ---- ---- ---- .0675 +.0120 .0555 285 ---- ---- ---- ---- .0750 +.0125 .0625 290 ---- ---- ---- ---- .0835 +.0140 .0695 295 ---- ---- ---- ---- .0925 +.0150 .0775 300 ---- ---- ---- ---- .1020 +.0160 .0860 305 ---- ---- ---- ---- .1120 +.0170 .0950 310 ---- ---- ---- ---- .1230 +.0180 .1050 315 ---- ---- ---- ---- .1345 +.0190 .1155 320 ---- ---- ---- ---- .1470 +.0205 .1265 325 ---- ---- ---- ---- .1600 +.0220 .1380 330 ---- ---- ---- ---- .1735 +.0230 .1505 335 ---- ---- ---- ---- .1880 +.0240 .1640 340 ---- ---- ---- ---- .2035 +.0255 .1780 345 ---- ---- ---- ---- .2195 +.0270 .1925 350 ---- ---- ---- ---- .2360 +.0280 .2080 355 ---- ---- ---- ---- .2535 +.0295 .2240 360 ---- ---- ---- ---- .2720 +.0310 .2410 365 ---- ---- ---- ---- .2910 +.0320 .2590 370 ---- ---- ---- ---- .3110 +.0335 .2775 375 ---- ---- ---- ---- .3315 +.0350 .2965 380 ---- ---- ---- ---- .3530 +.0360 .3170 385 ---- ---- ---- ---- .3755 +.0380 .3375 390 ---- ---- ---- ---- .3990 +.0395 .3595 395 ---- ---- ---- ---- .4230 +.0410 .3820 400 ---- ---- ---- ---- .4480 +.0430 .4050 405 ---- ---- ---- ---- .4740 +.0445 .4295 410 ---- ---- ---- ---- .5005 +.0460 .4545 415 ---- ---- ---- ---- .5285 +.0485 .4800 420 ---- ---- ---- ---- .5565 +.0495 .5070 425 ---- ---- ---- ---- .5860 +.0515 .5345 430 ---- ---- ---- ---- .6160 +.0535 .5625 435 ---- ---- ---- ---- .6470 +.0555 .5915 440 ---- ---- ---- ---- .6785 +.0570 .6215 445 ---- ---- ---- ---- .7110 +.0590 .6520 450 ---- ---- ---- ---- .7440 +.0605 .6835 455 ---- ---- ---- ---- .7780 +.0625 .7155 460 ---- ---- ---- ---- .8125 +.0645 .7480 465 ---- ---- ---- ---- .8475 +.0660 .7815 470 ---- ---- ---- ---- .8835 +.0680 .8155 475 ---- ---- ---- ---- .9200 +.0695 .8505 480 ---- ---- ---- ---- .9570 +.0710 .8860 485 ---- ---- ---- ---- .9945 +.0725 .9220 490 ---- ---- ---- ---- 1.0330 +.0745 .9585 495 ---- ---- ---- ---- 1.0715 +.0760 .9955 500 ---- ---- ---- ---- 1.1105 +.0775 1.0330 505 ---- ---- ---- ---- 1.1505 +.0790 1.0715 510 ---- ---- ---- ---- 1.1905 +.0805 1.1100 515 ---- ---- ---- ---- 1.2310 +.0815 1.1495 520 ---- ---- ---- ---- 1.2720 +.0830 1.1890 525 ---- ---- ---- ---- 1.3135 +.0845 1.2290 550 ---- ---- ---- ---- 1.5265 +.0905 1.4360 575 ---- ---- ---- ---- 1.7480 +.0960 1.6520 600 ---- ---- ---- ---- 1.9765 +.1010 1.8755 625 ---- ---- ---- ---- 2.2120 +.1060 2.1060 650 ---- ---- ---- ---- 2.4525 +.1100 2.3425 675 ---- ---- ---- ---- 2.6985 +.1145 2.5840 700 ---- ---- ---- ---- 2.9485 +.1185 2.8300 725 ---- ---- ---- ---- 3.1985 +.1185 3.0800 750 ---- ---- ---- ---- 3.4485 +.1185 3.3300 775 ---- ---- ---- ---- 3.6985 +.1185 3.5800 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0030 +.0010 .0020 200 ---- ---- ---- ---- .0080 +.0020 .0060 225 ---- ---- ---- ---- .0185 +.0035 .0150 230 ---- ---- ---- ---- .0215 +.0040 .0175 235 ---- ---- ---- ---- .0250 +.0045 .0205 240 ---- ---- ---- ---- .0290 +.0055 .0235 245 ---- ---- ---- ---- .0330 +.0055 .0275 250 ---- ---- ---- ---- .0375 +.0060 .0315 255 ---- ---- ---- ---- .0430 +.0075 .0355 260 ---- ---- ---- ---- .0485 +.0080 .0405 265 ---- ---- ---- ---- .0545 +.0085 .0460 270 ---- ---- ---- ---- .0610 +.0095 .0515 275 ---- ---- ---- ---- .0680 +.0100 .0580 280 ---- ---- ---- ---- .0760 +.0110 .0650 285 ---- ---- ---- ---- .0840 +.0120 .0720 290 ---- ---- ---- ---- .0930 +.0130 .0800 295 ---- ---- ---- ---- .1025 +.0140 .0885 300 ---- ---- ---- ---- .1125 +.0145 .0980 305 ---- ---- ---- ---- .1235 +.0160 .1075 310 ---- ---- ---- ---- .1350 +.0170 .1180 315 ---- ---- ---- ---- .1470 +.0180 .1290 320 ---- ---- ---- ---- .1600 +.0190 .1410 325 ---- ---- ---- ---- .1735 +.0200 .1535 330 ---- ---- ---- ---- .1880 +.0215 .1665 335 ---- ---- ---- ---- .2030 +.0225 .1805 340 ---- ---- ---- ---- .2185 +.0235 .1950 345 ---- ---- ---- ---- .2350 +.0250 .2100 350 ---- ---- ---- ---- .2525 +.0265 .2260 355 ---- ---- ---- ---- .2705 +.0275 .2430 360 ---- ---- ---- ---- .2890 +.0285 .2605 365 ---- ---- ---- ---- .3085 +.0300 .2785 370 ---- ---- ---- ---- .3290 +.0315 .2975 375 ---- ---- ---- ---- .3500 +.0330 .3170 380 ---- ---- ---- ---- .3720 +.0345 .3375 385 ---- ---- ---- ---- .3950 +.0360 .3590 390 ---- ---- ---- ---- .4185 +.0375 .3810 395 ---- ---- ---- ---- .4430 +.0395 .4035 400 ---- ---- ---- ---- .4680 +.0410 .4270 405 ---- ---- ---- ---- .4940 +.0425 .4515 410 ---- ---- ---- ---- .5210 +.0445 .4765 415 ---- ---- ---- ---- .5490 +.0465 .5025 420 ---- ---- ---- ---- .5775 +.0480 .5295 425 ---- ---- ---- ---- .6065 +.0495 .5570 430 ---- ---- ---- ---- .6365 +.0515 .5850 435 ---- ---- ---- ---- .6675 +.0530 .6145 440 ---- ---- ---- ---- .6990 +.0550 .6440 445 ---- ---- ---- ---- .7315 +.0570 .6745 450 ---- ---- ---- ---- .7645 +.0585 .7060 455 ---- ---- ---- ---- .7980 +.0605 .7375 460 ---- ---- ---- ---- .8325 +.0620 .7705 465 ---- ---- ---- ---- .8675 +.0640 .8035 470 ---- ---- ---- ---- .9030 +.0655 .8375 475 ---- ---- ---- ---- .9390 +.0670 .8720 480 ---- ---- ---- ---- .9760 +.0690 .9070 485 ---- ---- ---- ---- 1.0130 +.0700 .9430 490 ---- ---- ---- ---- 1.0510 +.0720 .9790 495 ---- ---- ---- ---- 1.0895 +.0735 1.0160 500 ---- ---- ---- ---- 1.1285 +.0750 1.0535 505 ---- ---- ---- ---- 1.1675 +.0765 1.0910 510 ---- ---- ---- ---- 1.2075 +.0780 1.1295 515 ---- ---- ---- ---- 1.2475 +.0790 1.1685 520 ---- ---- ---- ---- 1.2885 +.0810 1.2075 525 ---- ---- ---- ---- 1.3295 +.0820 1.2475 550 ---- ---- ---- ---- 1.5405 +.0880 1.4525 575 ---- ---- ---- ---- 1.7600 +.0940 1.6660 600 ---- ---- ---- ---- 1.9870 +.0990 1.8880 625 ---- ---- ---- ---- 2.2205 +.1045 2.1160 650 ---- ---- ---- ---- 2.4595 +.1090 2.3505 675 ---- ---- ---- ---- 2.7040 +.1135 2.5905 700 ---- ---- ---- ---- 2.9530 +.1175 2.8355 725 ---- ---- ---- ---- 3.2030 +.1185 3.0845 750 ---- ---- ---- ---- 3.4530 +.1185 3.3345 775 ---- ---- ---- ---- 3.7030 +.1185 3.5845 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0035 +.0010 .0025 200 ---- ---- ---- ---- .0100 +.0030 .0070 225 ---- ---- ---- ---- .0220 +.0050 .0170 230 ---- ---- ---- ---- .0255 +.0055 .0200 235 ---- ---- ---- ---- .0290 +.0060 .0230 240 ---- ---- ---- ---- .0335 +.0070 .0265 245 ---- ---- ---- ---- .0380 +.0075 .0305 250 ---- ---- ---- ---- .0430 +.0080 .0350 255 ---- ---- ---- ---- .0485 +.0090 .0395 260 ---- ---- ---- ---- .0545 +.0100 .0445 265 ---- ---- ---- ---- .0610 +.0105 .0505 270 ---- ---- ---- ---- .0680 +.0115 .0565 275 ---- ---- ---- ---- .0755 +.0125 .0630 280 ---- ---- ---- ---- .0835 +.0130 .0705 285 ---- ---- ---- ---- .0925 +.0145 .0780 290 ---- ---- ---- ---- .1020 +.0155 .0865 295 ---- ---- ---- ---- .1120 +.0165 .0955 300 ---- ---- ---- ---- .1225 +.0175 .1050 305 ---- ---- ---- ---- .1335 +.0180 .1155 310 ---- ---- ---- ---- .1455 +.0195 .1260 315 ---- ---- ---- ---- .1580 +.0205 .1375 320 ---- ---- ---- ---- .1715 +.0215 .1500 325 ---- ---- ---- ---- .1855 +.0230 .1625 330 ---- ---- ---- ---- .2000 +.0240 .1760 335 ---- ---- ---- ---- .2155 +.0250 .1905 340 ---- ---- ---- ---- .2315 +.0265 .2050 345 ---- ---- ---- ---- .2485 +.0275 .2210 350 ---- ---- ---- ---- .2660 +.0290 .2370 355 ---- ---- ---- ---- .2840 +.0300 .2540 360 ---- ---- ---- ---- .3030 +.0310 .2720 365 ---- ---- ---- ---- .3230 +.0325 .2905 370 ---- ---- ---- ---- .3435 +.0340 .3095 375 ---- ---- ---- ---- .3650 +.0355 .3295 380 ---- ---- ---- ---- .3870 +.0365 .3505 385 ---- ---- ---- ---- .4100 +.0380 .3720 390 ---- ---- ---- ---- .4335 +.0395 .3940 395 ---- ---- ---- ---- .4580 +.0410 .4170 400 ---- ---- ---- ---- .4835 +.0425 .4410 405 ---- ---- ---- ---- .5095 +.0440 .4655 410 ---- ---- ---- ---- .5365 +.0460 .4905 415 ---- ---- ---- ---- .5640 +.0470 .5170 420 ---- ---- ---- ---- .5925 +.0490 .5435 425 ---- ---- ---- ---- .6220 +.0510 .5710 430 ---- ---- ---- ---- .6520 +.0525 .5995 435 ---- ---- ---- ---- .6825 +.0540 .6285 440 ---- ---- ---- ---- .7140 +.0555 .6585 445 ---- ---- ---- ---- .7465 +.0575 .6890 450 ---- ---- ---- ---- .7790 +.0590 .7200 455 ---- ---- ---- ---- .8125 +.0605 .7520 460 ---- ---- ---- ---- .8470 +.0625 .7845 465 ---- ---- ---- ---- .8815 +.0640 .8175 470 ---- ---- ---- ---- .9170 +.0660 .8510 475 ---- ---- ---- ---- .9530 +.0675 .8855 480 ---- ---- ---- ---- .9895 +.0690 .9205 485 ---- ---- ---- ---- 1.0265 +.0705 .9560 490 ---- ---- ---- ---- 1.0645 +.0725 .9920 495 ---- ---- ---- ---- 1.1025 +.0740 1.0285 500 ---- ---- ---- ---- 1.1410 +.0750 1.0660 505 ---- ---- ---- ---- 1.1800 +.0765 1.1035 510 ---- ---- ---- ---- 1.2195 +.0780 1.1415 515 ---- ---- ---- ---- 1.2595 +.0795 1.1800 520 ---- ---- ---- ---- 1.3000 +.0810 1.2190 525 ---- ---- ---- ---- 1.3405 +.0820 1.2585 550 ---- ---- ---- ---- 1.5500 +.0880 1.4620 575 ---- ---- ---- ---- 1.7680 +.0935 1.6745 600 ---- ---- ---- ---- 1.9935 +.0990 1.8945 625 ---- ---- ---- ---- 2.2250 +.1035 2.1215 650 ---- ---- ---- ---- 2.4625 +.1080 2.3545 675 ---- ---- ---- ---- 2.7055 +.1125 2.5930 700 ---- ---- ---- ---- 2.9530 +.1165 2.8365 725 ---- ---- ---- ---- 3.2030 +.1185 3.0845 750 ---- ---- ---- ---- 3.4530 +.1185 3.3345 775 ---- ---- ---- ---- 3.7030 +.1185 3.5845 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 +.0005 .0010 175 ---- ---- ---- ---- .0045 +.0010 .0035 200 ---- ---- ---- ---- .0120 +.0030 .0090 225 ---- ---- ---- ---- .0260 +.0055 .0205 230 ---- ---- ---- ---- .0295 +.0060 .0235 235 ---- ---- ---- ---- .0340 +.0065 .0275 240 ---- ---- ---- ---- .0385 +.0070 .0315 245 ---- ---- ---- ---- .0435 +.0080 .0355 250 ---- ---- ---- ---- .0490 +.0085 .0405 255 ---- ---- ---- ---- .0550 +.0095 .0455 260 ---- ---- ---- ---- .0615 +.0100 .0515 265 ---- ---- ---- ---- .0685 +.0110 .0575 270 ---- ---- ---- ---- .0760 +.0115 .0645 275 ---- ---- ---- ---- .0840 +.0125 .0715 280 ---- ---- ---- ---- .0925 +.0130 .0795 285 ---- ---- ---- ---- .1020 +.0145 .0875 290 ---- ---- ---- ---- .1115 +.0150 .0965 295 ---- ---- ---- ---- .1220 +.0160 .1060 300 ---- ---- ---- ---- .1335 +.0175 .1160 305 ---- ---- ---- ---- .1450 +.0180 .1270 310 ---- ---- ---- ---- .1575 +.0190 .1385 315 ---- ---- ---- ---- .1705 +.0200 .1505 320 ---- ---- ---- ---- .1840 +.0210 .1630 325 ---- ---- ---- ---- .1985 +.0220 .1765 330 ---- ---- ---- ---- .2135 +.0230 .1905 335 ---- ---- ---- ---- .2295 +.0245 .2050 340 ---- ---- ---- ---- .2460 +.0255 .2205 345 ---- ---- ---- ---- .2630 +.0265 .2365 350 ---- ---- ---- ---- .2810 +.0275 .2535 355 ---- ---- ---- ---- .2995 +.0285 .2710 360 ---- ---- ---- ---- .3190 +.0300 .2890 365 ---- ---- ---- ---- .3390 +.0310 .3080 370 ---- ---- ---- ---- .3600 +.0325 .3275 375 ---- ---- ---- ---- .3815 +.0335 .3480 380 ---- ---- ---- ---- .4040 +.0350 .3690 385 ---- ---- ---- ---- .4270 +.0360 .3910 390 ---- ---- ---- ---- .4510 +.0375 .4135 395 ---- ---- ---- ---- .4755 +.0390 .4365 400 ---- ---- ---- ---- .5010 +.0405 .4605 405 ---- ---- ---- ---- .5270 +.0420 .4850 410 ---- ---- ---- ---- .5540 +.0435 .5105 415 ---- ---- ---- ---- .5820 +.0455 .5365 420 ---- ---- ---- ---- .6105 +.0470 .5635 425 ---- ---- ---- ---- .6395 +.0485 .5910 430 ---- ---- ---- ---- .6700 +.0505 .6195 435 ---- ---- ---- ---- .7005 +.0520 .6485 440 ---- ---- ---- ---- .7320 +.0540 .6780 445 ---- ---- ---- ---- .7640 +.0555 .7085 450 ---- ---- ---- ---- .7970 +.0575 .7395 455 ---- ---- ---- ---- .8300 +.0585 .7715 460 ---- ---- ---- ---- .8645 +.0610 .8035 465 ---- ---- ---- ---- .8990 +.0625 .8365 470 ---- ---- ---- ---- .9340 +.0640 .8700 475 ---- ---- ---- ---- .9700 +.0660 .9040 480 ---- ---- ---- ---- 1.0065 +.0675 .9390 485 ---- ---- ---- ---- 1.0435 +.0695 .9740 490 ---- ---- ---- ---- 1.0805 +.0705 1.0100 495 ---- ---- ---- ---- 1.1185 +.0725 1.0460 500 ---- ---- ---- ---- 1.1570 +.0740 1.0830 505 ---- ---- ---- ---- 1.1960 +.0755 1.1205 510 ---- ---- ---- ---- 1.2350 +.0770 1.1580 515 ---- ---- ---- ---- 1.2750 +.0785 1.1965 520 ---- ---- ---- ---- 1.3150 +.0800 1.2350 525 ---- ---- ---- ---- 1.3555 +.0810 1.2745 550 ---- ---- ---- ---- 1.5635 +.0875 1.4760 575 ---- ---- ---- ---- 1.7800 +.0930 1.6870 600 ---- ---- ---- ---- 2.0040 +.0980 1.9060 625 ---- ---- ---- ---- 2.2340 +.1030 2.1310 650 ---- ---- ---- ---- 2.4700 +.1075 2.3625 675 ---- ---- ---- ---- 2.7110 +.1110 2.6000 700 ---- ---- ---- ---- 2.9575 +.1155 2.8420 725 ---- ---- ---- ---- 3.2070 +.1185 3.0885 750 ---- ---- ---- ---- 3.4570 +.1185 3.3385 775 ---- ---- ---- ---- 3.7070 +.1185 3.5885 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 +.0005 .0015 175 ---- ---- ---- ---- .0060 +.0010 .0050 200 ---- ---- ---- ---- .0145 +.0025 .0120 225 ---- ---- ---- ---- .0300 +.0045 .0255 230 ---- ---- ---- ---- .0340 +.0050 .0290 235 ---- ---- ---- ---- .0385 +.0050 .0335 240 ---- ---- ---- ---- .0435 +.0055 .0380 245 ---- ---- ---- ---- .0490 +.0065 .0425 250 ---- ---- ---- ---- .0550 +.0070 .0480 255 ---- ---- ---- ---- .0615 +.0075 .0540 260 ---- ---- ---- ---- .0685 +.0085 .0600 265 ---- ---- ---- ---- .0760 +.0090 .0670 270 ---- ---- ---- ---- .0840 +.0100 .0740 275 ---- ---- ---- ---- .0925 +.0105 .0820 280 ---- ---- ---- ---- .1020 +.0120 .0900 285 ---- ---- ---- ---- .1115 +.0125 .0990 290 ---- ---- ---- ---- .1220 +.0135 .1085 295 ---- ---- ---- ---- .1330 +.0145 .1185 300 ---- ---- ---- ---- .1445 +.0155 .1290 305 ---- ---- ---- ---- .1565 +.0160 .1405 310 ---- ---- ---- ---- .1695 +.0175 .1520 315 ---- ---- ---- ---- .1830 +.0185 .1645 320 ---- ---- ---- ---- .1970 +.0190 .1780 325 ---- ---- ---- ---- .2120 +.0205 .1915 330 ---- ---- ---- ---- .2275 +.0215 .2060 335 ---- ---- ---- ---- .2435 +.0225 .2210 340 ---- ---- ---- ---- .2605 +.0240 .2365 345 ---- ---- ---- ---- .2780 +.0250 .2530 350 ---- ---- ---- ---- .2965 +.0265 .2700 355 ---- ---- ---- ---- .3150 +.0270 .2880 360 ---- ---- ---- ---- .3350 +.0290 .3060 365 ---- ---- ---- ---- .3550 +.0300 .3250 370 ---- ---- ---- ---- .3760 +.0310 .3450 375 ---- ---- ---- ---- .3980 +.0325 .3655 380 ---- ---- ---- ---- .4205 +.0340 .3865 385 ---- ---- ---- ---- .4435 +.0350 .4085 390 ---- ---- ---- ---- .4675 +.0365 .4310 395 ---- ---- ---- ---- .4925 +.0385 .4540 400 ---- ---- ---- ---- .5180 +.0400 .4780 405 ---- ---- ---- ---- .5440 +.0415 .5025 410 ---- ---- ---- ---- .5710 +.0430 .5280 415 ---- ---- ---- ---- .5985 +.0445 .5540 420 ---- ---- ---- ---- .6270 +.0460 .5810 425 ---- ---- ---- ---- .6565 +.0480 .6085 430 ---- ---- ---- ---- .6860 +.0495 .6365 435 ---- ---- ---- ---- .7165 +.0510 .6655 440 ---- ---- ---- ---- .7480 +.0530 .6950 445 ---- ---- ---- ---- .7800 +.0545 .7255 450 ---- ---- ---- ---- .8125 +.0560 .7565 455 ---- ---- ---- ---- .8455 +.0575 .7880 460 ---- ---- ---- ---- .8790 +.0590 .8200 465 ---- ---- ---- ---- .9135 +.0605 .8530 470 ---- ---- ---- ---- .9485 +.0625 .8860 475 ---- ---- ---- ---- .9840 +.0640 .9200 480 ---- ---- ---- ---- 1.0200 +.0655 .9545 485 ---- ---- ---- ---- 1.0565 +.0670 .9895 490 ---- ---- ---- ---- 1.0935 +.0680 1.0255 495 ---- ---- ---- ---- 1.1310 +.0695 1.0615 500 ---- ---- ---- ---- 1.1695 +.0715 1.0980 505 ---- ---- ---- ---- 1.2080 +.0730 1.1350 510 ---- ---- ---- ---- 1.2470 +.0745 1.1725 515 ---- ---- ---- ---- 1.2860 +.0750 1.2110 520 ---- ---- ---- ---- 1.3260 +.0765 1.2495 525 ---- ---- ---- ---- 1.3660 +.0780 1.2880 550 ---- ---- ---- ---- 1.5730 +.0840 1.4890 575 ---- ---- ---- ---- 1.7880 +.0895 1.6985 600 ---- ---- ---- ---- 2.0100 +.0945 1.9155 625 ---- ---- ---- ---- 2.2390 +.0995 2.1395 650 ---- ---- ---- ---- 2.4735 +.1045 2.3690 675 ---- ---- ---- ---- 2.7130 +.1085 2.6045 700 ---- ---- ---- ---- 2.9580 +.1135 2.8445 725 ---- ---- ---- ---- 3.2070 +.1175 3.0895 750 ---- ---- ---- ---- 3.4570 +.1185 3.3385 775 ---- ---- ---- ---- 3.7070 +.1185 3.5885 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0025 +.0005 .0020 175 ---- ---- ---- ---- .0070 +.0010 .0060 200 ---- ---- ---- ---- .0165 +.0025 .0140 225 ---- ---- ---- ---- .0335 +.0045 .0290 250 ---- ---- ---- ---- .0605 +.0070 .0535 260 ---- ---- ---- ---- .0750 +.0090 .0660 265 ---- ---- ---- ---- .0830 +.0095 .0735 270 ---- ---- ---- ---- .0915 +.0105 .0810 275 ---- ---- ---- ---- .1005 +.0110 .0895 280 ---- ---- ---- ---- .1100 +.0120 .0980 285 ---- ---- ---- ---- .1200 +.0125 .1075 290 ---- ---- ---- ---- .1310 +.0135 .1175 295 ---- ---- ---- ---- .1425 +.0150 .1275 300 ---- ---- ---- ---- .1545 +.0155 .1390 305 ---- ---- ---- ---- .1670 +.0165 .1505 310 ---- ---- ---- ---- .1805 +.0175 .1630 315 ---- ---- ---- ---- .1945 +.0190 .1755 320 ---- ---- ---- ---- .2090 +.0200 .1890 325 ---- ---- ---- ---- .2245 +.0210 .2035 330 ---- ---- ---- ---- .2405 +.0225 .2180 335 ---- ---- ---- ---- .2570 +.0235 .2335 340 ---- ---- ---- ---- .2745 +.0250 .2495 345 ---- ---- ---- ---- .2925 +.0260 .2665 350 ---- ---- ---- ---- .3110 +.0270 .2840 355 ---- ---- ---- ---- .3305 +.0285 .3020 360 ---- ---- ---- ---- .3505 +.0300 .3205 365 ---- ---- ---- ---- .3710 +.0310 .3400 370 ---- ---- ---- ---- .3925 +.0325 .3600 375 ---- ---- ---- ---- .4145 +.0340 .3805 380 ---- ---- ---- ---- .4375 +.0355 .4020 385 ---- ---- ---- ---- .4610 +.0370 .4240 390 ---- ---- ---- ---- .4855 +.0385 .4470 395 ---- ---- ---- ---- .5105 +.0400 .4705 400 ---- ---- ---- ---- .5360 +.0415 .4945 405 ---- ---- ---- ---- .5625 +.0430 .5195 410 ---- ---- ---- ---- .5895 +.0445 .5450 415 ---- ---- ---- ---- .6175 +.0465 .5710 420 ---- ---- ---- ---- .6460 +.0480 .5980 425 ---- ---- ---- ---- .6755 +.0500 .6255 430 ---- ---- ---- ---- .7055 +.0515 .6540 435 ---- ---- ---- ---- .7360 +.0530 .6830 440 ---- ---- ---- ---- .7675 +.0550 .7125 445 ---- ---- ---- ---- .7995 +.0565 .7430 450 ---- ---- ---- ---- .8320 +.0580 .7740 455 ---- ---- ---- ---- .8650 +.0595 .8055 460 ---- ---- ---- ---- .8985 +.0610 .8375 465 ---- ---- ---- ---- .9330 +.0625 .8705 470 ---- ---- ---- ---- .9680 +.0640 .9040 475 ---- ---- ---- ---- 1.0035 +.0655 .9380 480 ---- ---- ---- ---- 1.0395 +.0670 .9725 485 ---- ---- ---- ---- 1.0755 +.0680 1.0075 490 ---- ---- ---- ---- 1.1125 +.0695 1.0430 495 ---- ---- ---- ---- 1.1500 +.0710 1.0790 500 ---- ---- ---- ---- 1.1880 +.0725 1.1155 505 ---- ---- ---- ---- 1.2265 +.0740 1.1525 510 ---- ---- ---- ---- 1.2650 +.0750 1.1900 515 ---- ---- ---- ---- 1.3045 +.0765 1.2280 520 ---- ---- ---- ---- 1.3440 +.0775 1.2665 525 ---- ---- ---- ---- 1.3840 +.0790 1.3050 550 ---- ---- ---- ---- 1.5900 +.0850 1.5050 575 ---- ---- ---- ---- 1.8035 +.0895 1.7140 600 ---- ---- ---- ---- 2.0245 +.0945 1.9300 625 ---- ---- ---- ---- 2.2520 +.0990 2.1530 650 ---- ---- ---- ---- 2.4855 +.1035 2.3820 675 ---- ---- ---- ---- 2.7240 +.1075 2.6165 700 ---- ---- ---- ---- 2.9680 +.1125 2.8555 725 ---- ---- ---- ---- 3.2160 +.1165 3.0995 750 ---- ---- ---- ---- 3.4660 +.1185 3.3475 775 ---- ---- ---- ---- 3.7160 +.1185 3.5975 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0030 +.0010 .0020 175 ---- ---- ---- ---- .0085 +.0020 .0065 200 ---- ---- ---- ---- .0195 +.0040 .0155 225 ---- ---- ---- ---- .0380 +.0065 .0315 250 ---- ---- ---- ---- .0675 +.0100 .0575 275 ---- ---- ---- ---- .1095 +.0140 .0955 280 ---- ---- ---- ---- .1195 +.0150 .1045 285 ---- ---- ---- ---- .1300 +.0155 .1145 290 ---- ---- ---- ---- .1415 +.0165 .1250 295 ---- ---- ---- ---- .1530 +.0170 .1360 300 ---- ---- ---- ---- .1655 +.0180 .1475 305 ---- ---- ---- ---- .1790 +.0195 .1595 310 ---- ---- ---- ---- .1925 +.0200 .1725 315 ---- ---- ---- ---- .2070 +.0215 .1855 320 ---- ---- ---- ---- .2220 +.0225 .1995 325 ---- ---- ---- ---- .2375 +.0230 .2145 330 ---- ---- ---- ---- .2540 +.0245 .2295 335 ---- ---- ---- ---- .2710 +.0255 .2455 340 ---- ---- ---- ---- .2885 +.0265 .2620 345 ---- ---- ---- ---- .3065 +.0270 .2795 350 ---- ---- ---- ---- .3255 +.0280 .2975 355 ---- ---- ---- ---- .3450 +.0290 .3160 360 ---- ---- ---- ---- .3655 +.0305 .3350 365 ---- ---- ---- ---- .3865 +.0315 .3550 370 ---- ---- ---- ---- .4080 +.0325 .3755 375 ---- ---- ---- ---- .4305 +.0340 .3965 380 ---- ---- ---- ---- .4535 +.0350 .4185 385 ---- ---- ---- ---- .4770 +.0360 .4410 390 ---- ---- ---- ---- .5015 +.0375 .4640 395 ---- ---- ---- ---- .5265 +.0385 .4880 400 ---- ---- ---- ---- .5520 +.0395 .5125 405 ---- ---- ---- ---- .5785 +.0410 .5375 410 ---- ---- ---- ---- .6060 +.0425 .5635 415 ---- ---- ---- ---- .6340 +.0440 .5900 420 ---- ---- ---- ---- .6625 +.0455 .6170 425 ---- ---- ---- ---- .6915 +.0465 .6450 430 ---- ---- ---- ---- .7215 +.0480 .6735 435 ---- ---- ---- ---- .7520 +.0495 .7025 440 ---- ---- ---- ---- .7835 +.0515 .7320 445 ---- ---- ---- ---- .8150 +.0525 .7625 450 ---- ---- ---- ---- .8475 +.0540 .7935 455 ---- ---- ---- ---- .8805 +.0555 .8250 460 ---- ---- ---- ---- .9140 +.0570 .8570 465 ---- ---- ---- ---- .9485 +.0585 .8900 470 ---- ---- ---- ---- .9830 +.0600 .9230 475 ---- ---- ---- ---- 1.0185 +.0615 .9570 480 ---- ---- ---- ---- 1.0540 +.0630 .9910 485 ---- ---- ---- ---- 1.0905 +.0645 1.0260 490 ---- ---- ---- ---- 1.1270 +.0655 1.0615 495 ---- ---- ---- ---- 1.1645 +.0675 1.0970 500 ---- ---- ---- ---- 1.2020 +.0685 1.1335 505 ---- ---- ---- ---- 1.2400 +.0695 1.1705 510 ---- ---- ---- ---- 1.2785 +.0710 1.2075 515 ---- ---- ---- ---- 1.3175 +.0725 1.2450 520 ---- ---- ---- ---- 1.3570 +.0740 1.2830 525 ---- ---- ---- ---- 1.3970 +.0755 1.3215 550 ---- ---- ---- ---- 1.6010 +.0810 1.5200 575 ---- ---- ---- ---- 1.8135 +.0865 1.7270 600 ---- ---- ---- ---- 2.0330 +.0920 1.9410 625 ---- ---- ---- ---- 2.2590 +.0970 2.1620 650 ---- ---- ---- ---- 2.4910 +.1020 2.3890 675 ---- ---- ---- ---- 2.7280 +.1065 2.6215 700 ---- ---- ---- ---- 2.9695 +.1105 2.8590 725 ---- ---- ---- ---- 3.2160 +.1150 3.1010 750 ---- ---- ---- ---- 3.4660 +.1185 3.3475 775 ---- ---- ---- ---- 3.7160 +.1185 3.5975 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0035 +.0010 .0025 175 ---- ---- ---- ---- .0100 +.0025 .0075 200 ---- ---- ---- ---- .0220 +.0045 .0175 225 ---- ---- ---- ---- .0425 +.0075 .0350 250 ---- ---- ---- ---- .0735 +.0105 .0630 275 ---- ---- ---- ---- .1170 +.0145 .1025 300 ---- ---- ---- ---- .1755 +.0190 .1565 305 ---- ---- ---- ---- .1885 +.0195 .1690 310 ---- ---- ---- ---- .2030 +.0210 .1820 315 ---- ---- ---- ---- .2175 +.0215 .1960 320 ---- ---- ---- ---- .2330 +.0230 .2100 325 ---- ---- ---- ---- .2485 +.0235 .2250 330 ---- ---- ---- ---- .2655 +.0245 .2410 335 ---- ---- ---- ---- .2825 +.0255 .2570 340 ---- ---- ---- ---- .3005 +.0265 .2740 345 ---- ---- ---- ---- .3190 +.0275 .2915 350 ---- ---- ---- ---- .3380 +.0285 .3095 355 ---- ---- ---- ---- .3580 +.0295 .3285 360 ---- ---- ---- ---- .3780 +.0300 .3480 365 ---- ---- ---- ---- .3995 +.0315 .3680 370 ---- ---- ---- ---- .4210 +.0325 .3885 375 ---- ---- ---- ---- .4435 +.0335 .4100 380 ---- ---- ---- ---- .4665 +.0345 .4320 385 ---- ---- ---- ---- .4905 +.0360 .4545 390 ---- ---- ---- ---- .5150 +.0370 .4780 395 ---- ---- ---- ---- .5400 +.0380 .5020 400 ---- ---- ---- ---- .5660 +.0395 .5265 405 ---- ---- ---- ---- .5925 +.0410 .5515 410 ---- ---- ---- ---- .6195 +.0420 .5775 415 ---- ---- ---- ---- .6475 +.0435 .6040 420 ---- ---- ---- ---- .6760 +.0450 .6310 425 ---- ---- ---- ---- .7055 +.0465 .6590 430 ---- ---- ---- ---- .7355 +.0480 .6875 435 ---- ---- ---- ---- .7660 +.0495 .7165 440 ---- ---- ---- ---- .7970 +.0510 .7460 445 ---- ---- ---- ---- .8285 +.0520 .7765 450 ---- ---- ---- ---- .8610 +.0540 .8070 455 ---- ---- ---- ---- .8940 +.0555 .8385 460 ---- ---- ---- ---- .9275 +.0570 .8705 465 ---- ---- ---- ---- .9615 +.0585 .9030 470 ---- ---- ---- ---- .9960 +.0600 .9360 475 ---- ---- ---- ---- 1.0310 +.0615 .9695 480 ---- ---- ---- ---- 1.0670 +.0630 1.0040 485 ---- ---- ---- ---- 1.1030 +.0645 1.0385 490 ---- ---- ---- ---- 1.1395 +.0660 1.0735 495 ---- ---- ---- ---- 1.1765 +.0675 1.1090 500 ---- ---- ---- ---- 1.2140 +.0690 1.1450 505 ---- ---- ---- ---- 1.2520 +.0705 1.1815 510 ---- ---- ---- ---- 1.2905 +.0720 1.2185 515 ---- ---- ---- ---- 1.3290 +.0730 1.2560 520 ---- ---- ---- ---- 1.3685 +.0745 1.2940 525 ---- ---- ---- ---- 1.4080 +.0760 1.3320 550 ---- ---- ---- ---- 1.6110 +.0820 1.5290 575 ---- ---- ---- ---- 1.8225 +.0875 1.7350 600 ---- ---- ---- ---- 2.0405 +.0925 1.9480 625 ---- ---- ---- ---- 2.2655 +.0975 2.1680 650 ---- ---- ---- ---- 2.4955 +.1015 2.3940 675 ---- ---- ---- ---- 2.7315 +.1065 2.6250 700 ---- ---- ---- ---- 2.9720 +.1105 2.8615 725 ---- ---- ---- ---- 3.2170 +.1145 3.1025 750 ---- ---- ---- ---- 3.4660 +.1180 3.3480 775 ---- ---- ---- ---- 3.7160 +.1185 3.5975 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2800 2193 63044 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .00 -.25 .25 150 120000 ---- ---- ---- ---- .00 -.25 .25 50 70000 ---- ---- ---- ---- 103.00 UNCH 103.00 50 73000 ---- ---- ---- ---- 73.00 UNCH 73.00 10 80000 ---- ---- ---- ---- 3.00 UNCH 3.00 75 85000 ---- ---- ---- ---- .00 -.25 .25 150 90000 ---- ---- ---- ---- .00 -.25 .25 75 92000 ---- ---- ---- ---- .00 -.25 .25 125 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.75 -1.50 3.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 349.25A ---- ---- ---- 67500 ---- ---- ---- 324.25A ---- ---- ---- 70000 ---- 270.00B ---- 270.00B 285.00 +23.75 261.25 50 72500 ---- ---- ---- 274.25A ---- ---- ---- 73000 ---- ---- ---- ---- 255.25 +24.00 231.25 10 75000 ---- ---- ---- 249.25A ---- ---- ---- 80000 ---- 170.00B ---- 170.00B 185.50 +24.00 161.50 75 82500 ---- ---- ---- 174.50A ---- ---- ---- 85000 ---- 120.75B ---- 120.75B 135.75 +24.00 111.75 150 87500 ---- ---- ---- 126.75A ---- ---- ---- 90000 ---- 75.25B ---- 75.25B 86.00 +24.00 62.00 75 92000 ---- ---- ---- ---- 66.00 +24.00 42.00 125 95000 ---- 37.50B ---- 37.50B 36.00 +23.25 12.75 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 12.50 +7.00 5.50 25 60000 ---- ---- ---- 467.25A ---- ---- ---- 65000 ---- ---- ---- 417.25A ---- ---- ---- 70000 ---- ---- ---- 367.25A ---- ---- ---- 72500 ---- ---- ---- 342.25A ---- ---- ---- 73000 ---- ---- ---- ---- 320.00 +55.25 264.75 10 75000 ---- ---- ---- 317.25A ---- ---- ---- 77500 ---- ---- ---- 292.25A ---- ---- ---- 80000 ---- ---- ---- 267.25A ---- ---- ---- 81000 ---- ---- ---- ---- 242.00 +52.25 189.75 25 82500 ---- ---- ---- 242.50A ---- ---- ---- 85000 ---- 183.00B ---- 183.00B 203.75 +50.00 153.75 100 87500 ---- ---- ---- 194.25A ---- ---- ---- 90000 ---- 136.00B ---- 136.00B 157.50 +46.50 111.00 25 95000 ---- 94.00B ---- 94.00B 113.50 +41.50 72.00 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 16.00 +7.00 9.00 25 60000 ---- ---- ---- 455.25A ---- ---- ---- 65000 ---- ---- ---- 405.25A ---- ---- ---- 67500 ---- ---- ---- 380.25A ---- ---- ---- 70000 ---- ---- ---- 355.25A ---- ---- ---- 72500 ---- ---- ---- 330.25A ---- ---- ---- 73000 ---- ---- ---- ---- 309.25 +51.50 257.75 10 75000 ---- ---- ---- 305.50A ---- ---- ---- 77500 ---- ---- ---- 288.25A ---- ---- ---- 80000 ---- ---- ---- 256.25A ---- ---- ---- 81000 ---- ---- ---- ---- 233.00 +47.50 185.50 25 82500 ---- ---- ---- 232.00A ---- ---- ---- 85000 ---- 173.50B ---- 173.50B 195.75 +44.50 151.25 100 87500 ---- ---- ---- 186.00A ---- ---- ---- 90000 ---- 130.00B ---- 130.00B 151.00 +40.50 110.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 18.75 +7.25 11.50 25 65000 ---- ---- ---- 384.25A ---- ---- ---- 67500 ---- ---- ---- 359.25A ---- ---- ---- 70000 ---- ---- ---- 334.50A ---- ---- ---- 72500 ---- ---- ---- 309.75A ---- ---- ---- 75000 ---- ---- ---- 285.25A ---- ---- ---- 77500 ---- ---- ---- 261.00A ---- ---- ---- 80000 ---- ---- ---- 237.25A ---- ---- ---- 81000 ---- ---- ---- ---- 208.25 +35.75 172.50 25 82500 ---- ---- ---- 214.00A ---- ---- ---- 85000 ---- 156.25B ---- 156.25B 173.50 +34.00 139.50 100 87500 ---- ---- ---- 171.00A ---- ---- ---- 90000 ---- 116.25B ---- 116.25B 132.50 +31.75 100.75 25 92500 ---- ---- ---- 133.50A ---- ---- ---- 95000 ---- ---- ---- 117.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 291.50A ---- ---- ---- 73000 ---- ---- ---- ---- 265.00 +52.25 212.75 75000 ---- ---- ---- 267.75A ---- ---- ---- 77500 ---- ---- ---- 239.50A ---- ---- ---- 80000 ---- ---- ---- 217.00A ---- ---- ---- 82500 ---- ---- ---- 195.25A ---- ---- ---- 85000 ---- 139.75B ---- 139.75B 159.25 +46.50 112.75 175 87500 ---- ---- ---- 161.25A ---- ---- ---- 90000 ---- 99.25B ---- 99.25B 119.50 +41.75 77.75 50 95000 ---- ---- ---- 103.75A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- 105.50B ---- ---- 145.75 +44.50 101.25 175 87500 ---- ---- ---- 147.75A ---- ---- ---- 90000 ---- 76.00B ---- ---- 109.25 +36.75 72.50 50 95000 ---- ---- ---- 96.50A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 129.00 +29.75 99.25 175 90000 ---- ---- ---- ---- 96.75 +24.50 72.25 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 102.00 +26.50 75.50 50 90000 ---- ---- ---- ---- 75.00 +22.00 53.00 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 96.00 +19.50 76.50 50 90000 ---- ---- ---- ---- 71.50 +16.75 54.75 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 94.75 +14.00 80.75 50 90000 ---- ---- ---- ---- 71.00 +11.75 59.25 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2990 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .00 -.25 .25 50 65000 ---- ---- ---- ---- .00 -.25 .25 50 68000 ---- ---- ---- ---- .00 -.25 .25 75 68500 ---- ---- ---- ---- .00 -.25 .25 25 70000 ---- ---- ---- ---- .00 -.25 .25 100 74000 ---- ---- ---- ---- .00 -.25 .25 50 75000 ---- ---- ---- ---- .00 -.25 .25 100 76000 ---- ---- ---- ---- .00 -.25 .25 25 77500 ---- ---- ---- ---- .00 -.25 .25 250 88000 ---- ---- ---- ---- 77.00 UNCH 77.00 25 89000 ---- ---- ---- ---- 87.00 UNCH 87.00 25 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 72500 ---- ---- ---- 2.50A ---- ---- ---- 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 150 76000 ---- ---- ---- ---- .25 UNCH .25 25 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 82500 ---- ---- ---- 2.75A ---- ---- ---- 85000 ---- ---- ---- ---- .25 UNCH .25 100 87500 ---- ---- ---- 4.75A ---- ---- ---- 88000 ---- ---- ---- ---- .25 UNCH .25 25 89000 ---- ---- ---- ---- .25 UNCH .25 25 90000 ---- ---- ---- 7.75A ---- ---- ---- 95000 ---- ---- ---- 22.25A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- .25 -.50 .75 75 68500 ---- ---- ---- ---- .25 -.50 .75 25 70000 ---- ---- ---- ---- .25 -.75 1.00 400 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .50 -1.25 1.75 100 74000 ---- ---- ---- ---- .75 -1.50 2.25 50 75000 ---- ---- ---- ---- .75 -1.75 2.50 100 77000 ---- ---- ---- ---- 1.00 -2.50 3.50 150 77500 ---- ---- ---- 2.50A ---- ---- ---- 80000 ---- ---- 2.50A 2.50A 1.75 -3.50 5.25 100 82500 ---- ---- ---- 2.75A ---- ---- ---- 85000 ---- ---- 3.50A 3.50A 3.50 -6.25 9.75 75 87500 ---- ---- ---- 4.50A ---- ---- ---- 88000 ---- ---- ---- ---- 5.00 -8.75 13.75 25 90000 ---- ---- ---- 6.50A ---- ---- ---- 95000 ---- ---- ---- 16.75A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- 1.50 -1.00 2.50 75 68500 ---- ---- ---- ---- 1.50 -1.25 2.75 25 70000 ---- ---- 2.50A 2.50A 1.75 -1.75 3.50 450 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- 2.25 -2.75 5.00 100 74000 ---- ---- ---- ---- 2.50 -3.25 5.75 50 75000 ---- ---- 2.75A 2.75A 2.75 -3.50 6.25 50 77500 ---- ---- ---- 4.25A ---- ---- ---- 80000 ---- ---- ---- ---- 4.50 -6.25 10.75 100 85000 ---- ---- ---- ---- 7.25 -9.75 17.00 75 88000 ---- ---- ---- ---- 9.75 -12.00 21.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- 2.00 -3.75 5.75 75 68500 ---- ---- ---- ---- 2.25 -4.00 6.25 25 70000 ---- ---- 2.75A 2.75A 2.50 -4.75 7.25 300 72500 ---- ---- ---- 3.00A ---- ---- ---- 73000 ---- ---- ---- ---- 3.50 -6.25 9.75 100 74000 ---- ---- ---- ---- 3.75 -7.00 10.75 50 75000 ---- ---- ---- ---- 4.25 -7.50 11.75 50 80000 ---- ---- ---- ---- 7.75 -10.00 17.75 100 85000 ---- ---- ---- ---- 13.25 -12.25 25.50 75 88000 ---- ---- ---- ---- 17.75 -13.50 31.25 25 90000 ---- ---- ---- 23.00A ---- ---- ---- 92500 ---- ---- ---- 30.25A ---- ---- ---- 95000 ---- ---- ---- 39.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- 4.75A 4.75A 4.75 -7.00 11.75 100 73000 ---- ---- ---- ---- 6.25 -8.75 15.00 200 200 74000 ---- ---- ---- ---- 7.00 -9.00 16.00 100 75000 ---- ---- ---- ---- 7.75 -9.50 17.25 225 85000 ---- ---- ---- 21.50A ---- ---- ---- 87500 ---- ---- ---- 29.50A ---- ---- ---- 88000 ---- ---- ---- ---- 23.25 -16.75 40.00 25 90000 ---- ---- ---- 37.50A ---- ---- ---- 95000 ---- ---- ---- 62.00A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 11.50 +5.50 6.00 100 72500 ---- ---- ---- 10.50A ---- ---- ---- 74000 ---- ---- ---- ---- 15.00 +4.25 10.75 100 75000 ---- ---- ---- ---- 16.00 +3.50 12.50 225 77500 ---- ---- ---- 17.25A ---- ---- ---- 80000 ---- ---- ---- 25.00A ---- ---- ---- 82500 ---- ---- ---- 31.00A ---- ---- ---- 85000 ---- ---- ---- 38.75A ---- ---- ---- 87500 ---- ---- ---- 48.25A ---- ---- ---- 88000 ---- ---- ---- ---- 37.50 -11.75 49.25 25 90000 ---- ---- ---- 59.25A ---- ---- ---- 95000 ---- ---- ---- 89.50A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 10.00 +.75 9.25 100 74000 ---- ---- ---- ---- 14.75 -.50 15.25 100 75000 ---- ---- ---- ---- 16.00 -1.25 17.25 225 88000 ---- ---- ---- ---- 46.00 -12.25 58.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 13.75 -2.75 16.50 100 74000 ---- ---- ---- ---- 20.25 -5.25 25.50 100 75000 ---- ---- ---- ---- 22.25 -6.00 28.25 75 88000 ---- ---- ---- ---- 63.00 -17.75 80.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 15.50 -4.50 20.00 100 74000 ---- ---- ---- ---- 23.50 -6.25 29.75 100 75000 ---- ---- ---- ---- 26.00 -6.75 32.75 75 88000 ---- ---- ---- ---- 73.00 -14.00 87.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 19.25 -3.75 23.00 100 74000 ---- ---- ---- ---- 28.50 -4.75 33.25 100 75000 ---- ---- ---- ---- 31.00 -5.50 36.50 75 88000 ---- ---- ---- ---- 81.00 -10.25 91.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 7300 M1S MAR23 Silver Weekly Monday Option - Week 1 CALL 1675 ---- ---- ---- ---- 4.688 -.378 5.066 1700 ---- ---- ---- ---- 4.438 -.378 4.816 1725 ---- ---- ---- ---- 4.188 -.378 4.566 1750 ---- ---- ---- ---- 3.938 -.378 4.316 1775 ---- ---- ---- ---- 3.688 -.378 4.066 1800 ---- ---- ---- ---- 3.438 -.378 3.816 1825 ---- ---- ---- ---- 3.188 -.378 3.566 1850 ---- ---- ---- ---- 2.938 -.378 3.316 1875 ---- ---- ---- ---- 2.688 -.379 3.067 1900 ---- ---- ---- ---- 2.440 -.378 2.818 1925 ---- ---- ---- ---- 2.192 -.378 2.570 1950 ---- ---- ---- ---- 1.946 -.377 2.323 1975 ---- ---- ---- ---- 1.703 -.374 2.077 2000 ---- ---- 1.433A 1.433A 1.463 -.372 1.835 2025 ---- ---- 1.201A 1.201A 1.230 -.366 1.596 2050 ---- ---- .979A .979A 1.007 -.355 1.362 2075 ---- ---- .771A .771A .797 -.339 1.136 2080 ---- ---- .809A .809A .757 -.335 1.092 2085 ---- ---- .772A .772A .718 -.331 1.049 2090 ---- ---- .735A .735A .679 -.327 1.006 2095 ---- ---- .700A .700A .642 -.322 .964 2100 ---- ---- .586A .586A .606 -.317 .923 2105 ---- ---- .558A .558A .570 -.312 .882 2110 ---- ---- .525A .525A .536 -.306 .842 2115 ---- ---- .493A .493A .503 -.299 .802 2120 ---- ---- .457A .457A .471 -.293 .764 2125 ---- ---- .428A .428A .441 -.285 .726 2130 ---- ---- .400A .400A .411 -.278 .689 2135 ---- ---- .373A .373A .383 -.270 .653 8 2140 .468 .521 .347A .563B .356 -.262 2 .618 2145 ---- ---- .323A .323A .330 -.254 .584 2150 .448 .448 .299A .299A .306 -.246 1 .552 2155 ---- ---- .277A .277A .283 -.237 .520 2160 ---- ---- .257A .257A .262 -.228 .490 2165 ---- ---- .237A .237A .241 -.219 .460 2170 ---- ---- .219A .219A .222 -.210 .432 2175 ---- ---- .202A .202A .204 -.201 .405 2180 ---- ---- .186A .186A .188 -.192 .380 2185 ---- ---- .171A .171A .172 -.183 .355 2190 ---- ---- .156A .156A .158 -.174 .332 2195 ---- ---- .144A .144A .145 -.165 .310 2200 ---- ---- .132A .132A .133 -.156 .289 2205 ---- ---- .122A .122A .121 -.148 .269 2210 ---- ---- .112A .112A .111 -.140 .251 2215 ---- ---- .102A .102A .102 -.131 .233 1 2220 ---- ---- .094A .094A .093 -.123 .216 2225 ---- ---- .086A .086A .085 -.116 .201 2230 ---- ---- .079A .079A .078 -.109 .187 2235 ---- ---- .072A .072A .071 -.102 .173 2240 ---- ---- .066A .066A .065 -.095 .160 2245 ---- ---- .061A .061A .060 -.089 .149 2250 ---- ---- .056A .056A .055 -.083 .138 100 100 2255 .061 .061 .052A .052A .050 -.078 6 .128 2260 ---- ---- .048A .048A .046 -.072 .118 2265 ---- ---- .045A .045A .042 -.067 .109 2270 ---- ---- .042A .042A .039 -.062 .101 2275 ---- ---- .038A .038A .036 -.058 .094 2280 ---- ---- .035A .035A .033 -.054 .087 2285 ---- ---- .033A .033A .030 -.051 .081 2290 ---- ---- .031A .031A .028 -.047 .075 2295 ---- ---- .029A .029A .026 -.043 .069 2300 ---- ---- .027A .027A .024 -.040 .064 1 2305 ---- ---- .025A .025A .022 -.038 .060 1 2310 ---- ---- .024A .024A .020 -.036 .056 2315 ---- ---- .023A .023A .019 -.033 .052 2320 ---- ---- .022A .022A .018 -.030 .048 2325 ---- ---- .021A .021A .016 -.029 .045 2330 ---- ---- .020A .020A .015 -.027 .042 2335 ---- ---- .019A .019A .014 -.025 .039 2340 ---- ---- .018A .018A .013 -.023 .036 2345 ---- ---- .017A .017A .012 -.022 .034 2 2350 ---- ---- .016A .016A .012 -.020 .032 2 2355 ---- ---- .016A .016A .011 -.019 .030 2360 ---- ---- .015A .015A .010 -.018 .028 2365 ---- ---- .014A .014A .010 -.016 .026 2370 ---- ---- .014A .014A .009 -.015 .024 2375 ---- ---- .013A .013A .008 -.015 .023 2380 ---- ---- .013A .013A .008 -.013 .021 2385 ---- ---- .012A .012A .008 -.012 .020 1 2390 ---- ---- .012A .012A .007 -.012 .019 2395 ---- ---- .011A .011A .007 -.011 .018 2400 ---- ---- .011A .011A .006 -.011 .017 11 2405 ---- ---- .010A .010A .006 -.010 .016 2410 ---- ---- .010A .010A .006 -.009 .015 2415 ---- ---- .010A .010A .005 -.009 .014 2420 ---- ---- .009A .009A .005 -.008 .013 2425 ---- ---- .009A .009A .005 -.008 .013 2430 ---- ---- .009A .009A .005 -.007 .012 2435 ---- ---- .009A .009A .004 -.007 .011 2440 ---- ---- .008A .008A .004 -.007 .011 2445 ---- ---- .008A .008A .004 -.006 .010 2450 ---- ---- .008A .008A .004 -.006 .010 1 2455 ---- ---- .008A .008A .004 -.005 .009 2460 ---- ---- .007A .007A .004 -.005 .009 1 2465 ---- ---- .007A .007A .003 -.005 .008 2470 ---- ---- .007A .007A .003 -.005 .008 2475 ---- ---- ---- ---- .003 -.004 .007 2480 ---- ---- ---- ---- .003 -.004 .007 2485 ---- ---- ---- ---- .003 -.004 .007 2490 ---- ---- ---- ---- .003 -.003 .006 2495 ---- ---- ---- ---- .003 -.003 .006 2500 ---- ---- ---- ---- .003 -.003 .006 2505 ---- ---- ---- ---- .002 -.003 .005 2525 ---- ---- ---- ---- .002 -.003 .005 2550 ---- ---- ---- ---- .002 -.002 .004 2 2575 ---- ---- ---- ---- .001 -.002 .003 2600 ---- ---- ---- ---- .001 -.001 .002 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 -.001 .002 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 100 131 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 .006 .006 .004A .004A .001 UNCH 3 .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .002 UNCH .002 1900 ---- ---- ---- ---- .003 -.001 .004 1925 ---- ---- ---- ---- .006 UNCH .006 1950 ---- ---- ---- ---- .010 +.001 .009 1975 ---- .014B ---- .014B .016 +.003 .013 2000 ---- .024B ---- .024B .027 +.006 .021 2025 ---- .042B .030A .042B .044 +.013 .031 2050 ---- .069B .044A .069B .070 +.022 .048 7 2075 ---- .110B .066A .110B .109 +.037 .072 1 2080 ---- .121B .071A .121B .119 +.041 .078 2085 ---- .132B .078A .132B .130 +.046 .084 2090 ---- .145B .085A .145B .142 +.051 .091 2095 ---- .158B .092A .158B .155 +.056 .099 2100 ---- .173B .101A .173B .168 +.060 .108 15 2105 ---- .188B .109A .188B .183 +.066 .117 2110 ---- .204B .119A .204B .199 +.073 .126 2115 ---- .222B .130A .222B .216 +.079 .137 2120 ---- .241B .141A .241B .234 +.086 .148 2125 ---- .261B .153A .261B .253 +.092 .161 2 2130 ---- .283B .166A .283B .273 +.099 .174 2135 ---- .306B .182A .306B .295 +.107 .188 2140 ---- .330B .197A .330B .318 +.115 .203 2145 ---- .356B .214A .356B .342 +.123 .219 2150 ---- .382B .231A .382B .368 +.132 .236 2155 ---- .410B .250A .410B .395 +.141 .254 2160 ---- .440B .270A .440B .423 +.149 .274 2165 ---- .469B .291A .469B .453 +.158 .295 2170 ---- .501B .313A .501B .484 +.168 .316 2175 ---- .535B .336A .535B .516 +.176 .340 2180 ---- .569B .360A .569B .549 +.185 .364 1 2185 ---- .598B .386A .597B .584 +.195 .389 200 200 2190 ---- .634B .414A .633B .620 +.204 .416 2195 ---- .670B .442A .670B .656 +.212 .444 2200 ---- .719B .471A .719B .694 +.221 .473 1 2205 ---- .696B ---- .632B .733 +.230 .503 2210 ---- .737B ---- .672B .772 +.238 .534 2215 ---- .779B ---- .665B .813 +.246 .567 2220 ---- .822B ---- .701B .854 +.254 .600 2225 ---- .924B ---- .924B .896 +.262 .634 2230 ---- .909B ---- ---- .939 +.269 .670 2235 ---- .953B ---- .879B .982 +.276 .706 2240 ---- .997B ---- .924B 1.026 +.282 .744 2245 ---- 1.042B ---- .968B 1.070 +.288 .782 2250 ---- 1.146B ---- 1.146B 1.115 +.294 .821 13 2255 ---- 1.075B ---- ---- 1.161 +.300 .861 2260 ---- 1.087B ---- ---- 1.207 +.306 .901 2265 ---- 1.089B ---- ---- 1.253 +.311 .942 2270 ---- 1.112B ---- ---- 1.299 +.315 .984 2275 ---- 1.378B ---- 1.378B 1.346 +.319 1.027 2280 ---- 1.124B ---- ---- 1.393 +.323 1.070 2285 ---- 1.120B ---- ---- 1.441 +.328 1.113 2290 ---- ---- ---- ---- 1.488 +.331 1.157 2295 ---- ---- ---- ---- 1.536 +.334 1.202 2300 ---- 1.617B ---- 1.617B 1.584 +.337 1.247 2305 ---- ---- ---- ---- 1.632 +.340 1.292 2310 ---- ---- ---- ---- 1.681 +.343 1.338 2315 ---- ---- ---- ---- 1.729 +.345 1.384 2320 ---- ---- ---- ---- 1.778 +.348 1.430 2325 ---- 1.748B ---- 1.748B 1.827 +.350 1.477 2330 ---- ---- ---- ---- 1.875 +.351 1.524 2335 ---- ---- ---- ---- 1.924 +.353 1.571 2340 ---- ---- ---- ---- 1.973 +.355 1.618 2345 ---- ---- ---- ---- 2.022 +.356 1.666 2350 ---- 1.856B ---- 1.856B 2.072 +.358 1.714 2355 ---- ---- ---- ---- 2.121 +.359 1.762 2360 ---- ---- ---- ---- 2.170 +.360 1.810 2365 ---- ---- ---- ---- 2.220 +.362 1.858 2370 ---- ---- ---- ---- 2.269 +.363 1.906 2375 ---- ---- ---- ---- 2.318 +.363 1.955 2380 ---- ---- ---- ---- 2.368 +.365 2.003 2385 ---- ---- ---- ---- 2.418 +.366 2.052 2390 ---- ---- ---- ---- 2.467 +.366 2.101 2395 ---- ---- ---- ---- 2.517 +.367 2.150 2400 ---- ---- ---- ---- 2.566 +.367 2.199 2405 ---- ---- ---- ---- 2.616 +.368 2.248 2410 ---- ---- ---- ---- 2.666 +.369 2.297 2415 ---- ---- ---- ---- 2.715 +.369 2.346 2420 ---- ---- ---- ---- 2.765 +.370 2.395 2425 ---- ---- ---- ---- 2.815 +.371 2.444 2430 ---- ---- ---- ---- 2.865 +.372 2.493 2435 ---- ---- ---- ---- 2.914 +.371 2.543 2440 ---- ---- ---- ---- 2.964 +.372 2.592 2445 ---- ---- ---- ---- 3.014 +.372 2.642 2450 ---- ---- ---- ---- 3.064 +.373 2.691 2455 ---- ---- ---- ---- 3.114 +.373 2.741 2460 ---- ---- ---- ---- 3.164 +.374 2.790 2465 ---- ---- ---- ---- 3.213 +.373 2.840 2470 ---- ---- ---- ---- 3.263 +.374 2.889 2475 ---- ---- ---- ---- 3.313 +.374 2.939 2480 ---- ---- ---- ---- 3.363 +.375 2.988 2485 ---- ---- ---- ---- 3.413 +.375 3.038 2490 ---- ---- ---- ---- 3.463 +.375 3.088 2495 ---- ---- ---- ---- 3.513 +.375 3.138 2500 ---- ---- ---- ---- 3.563 +.376 3.187 2505 ---- ---- ---- ---- 3.613 +.376 3.237 2525 ---- ---- ---- ---- 3.812 +.376 3.436 2550 ---- ---- ---- ---- 4.062 +.377 3.685 2575 ---- ---- ---- ---- 4.312 +.377 3.935 2600 ---- ---- ---- ---- 4.562 +.378 4.184 2625 ---- ---- ---- ---- 4.812 +.378 4.434 2650 ---- ---- ---- ---- 5.062 +.378 4.684 2675 ---- ---- ---- ---- 5.312 +.378 4.934 2700 ---- ---- ---- ---- 5.562 +.378 5.184 2725 ---- ---- ---- ---- 5.812 +.378 5.434 2750 ---- ---- ---- ---- 6.062 +.378 5.684 2775 ---- ---- ---- ---- 6.312 +.378 5.934 2800 ---- ---- ---- ---- 6.562 +.378 6.184 2825 ---- ---- ---- ---- 6.812 +.378 6.434 2850 ---- ---- ---- ---- 7.062 +.378 6.684 2875 ---- ---- ---- ---- 7.312 +.378 6.934 2900 ---- ---- ---- ---- 7.562 +.378 7.184 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 200 241 M2S MAR23 Silver Weekly Monday Option - Week 2 CALL 1675 ---- ---- ---- ---- 4.688 -.378 5.066 1700 ---- ---- ---- ---- 4.438 -.378 4.816 1725 ---- ---- ---- ---- 4.188 -.378 4.566 1750 ---- ---- ---- ---- 3.938 -.378 4.316 1775 ---- ---- ---- ---- 3.689 -.377 4.066 1800 ---- ---- ---- ---- 3.440 -.377 3.817 1825 ---- ---- ---- ---- 3.191 -.377 3.568 1850 ---- ---- ---- ---- 2.944 -.376 3.320 1875 ---- ---- ---- ---- 2.697 -.376 3.073 1900 ---- ---- ---- ---- 2.452 -.375 2.827 1925 ---- ---- ---- ---- 2.209 -.373 2.582 1950 ---- ---- 1.937A 1.937A 1.970 -.369 2.339 1975 ---- ---- 1.703A 1.703A 1.735 -.365 2.100 2000 ---- ---- 1.476A 1.476A 1.506 -.358 1.864 2025 ---- ---- 1.259A 1.259A 1.286 -.349 1.635 2050 ---- ---- 1.054A 1.054A 1.077 -.337 1.414 2075 ---- ---- .866A .866A .884 -.320 1.204 2080 ---- ---- ---- ---- .847 -.316 1.163 2085 ---- ---- ---- ---- .812 -.311 1.123 2090 ---- ---- ---- ---- .777 -.307 1.084 2095 ---- ---- ---- ---- .743 -.302 1.045 2100 ---- ---- .696A .696A .709 -.298 1.007 2105 ---- ---- ---- ---- .677 -.293 .970 2110 ---- ---- ---- ---- .646 -.287 .933 2115 ---- ---- .605A .605A .615 -.282 .897 2120 ---- ---- .576A .576A .585 -.277 .862 2125 ---- ---- .548A .548A .556 -.271 .827 2130 ---- ---- .521A .521A .529 -.265 .794 2135 ---- ---- .495A .495A .502 -.259 .761 2140 ---- ---- .470A .470A .476 -.253 .729 2145 ---- ---- .445A .445A .451 -.247 .698 2150 ---- ---- .422A .422A .427 -.240 .667 2155 ---- ---- .399A .399A .404 -.234 .638 2160 ---- ---- .378A .378A .381 -.228 .609 2165 ---- ---- .357A .357A .360 -.221 .581 2170 ---- ---- .337A .337A .340 -.214 .554 2175 ---- ---- .318A .318A .321 -.207 .528 2180 ---- ---- .300A .300A .302 -.201 .503 2185 ---- ---- .283A .283A .285 -.194 .479 2190 ---- ---- .267A .267A .268 -.187 .455 2195 ---- ---- .251A .251A .252 -.181 .433 2200 ---- ---- .237A .237A .237 -.174 .411 2205 ---- ---- .221A .221A .223 -.168 .391 2210 ---- ---- .208A .208A .209 -.162 .371 2215 ---- ---- .196A .196A .197 -.154 .351 2220 ---- ---- .184A .184A .185 -.148 .333 2225 ---- ---- .173A .173A .173 -.143 .316 2230 ---- ---- .162A .162A .163 -.136 .299 2235 ---- ---- .152A .152A .153 -.130 .283 2240 ---- ---- .143A .143A .143 -.125 .268 7 2245 ---- ---- .135A .135A .134 -.120 .254 2250 ---- ---- .127A .127A .126 -.114 .240 2255 ---- ---- .119A .119A .118 -.109 .227 2260 ---- ---- .112A .112A .111 -.103 .214 2265 ---- ---- .105A .105A .104 -.099 .203 2270 ---- ---- .098A .098A .098 -.094 .192 2275 ---- ---- .092A .092A .092 -.089 .181 2280 ---- ---- .087A .087A .086 -.085 .171 2285 ---- ---- .081A .081A .081 -.081 .162 2290 ---- ---- .077A .077A .076 -.077 .153 2295 ---- ---- .072A .072A .071 -.074 .145 2300 ---- ---- .068A .068A .067 -.070 .137 1 2305 ---- ---- .064A .064A .062 -.067 .129 2310 ---- ---- .061A .061A .058 -.064 .122 2315 ---- ---- .057A .057A .055 -.061 .116 2320 ---- ---- .054A .054A .051 -.059 .110 2325 ---- ---- .051A .051A .048 -.056 .104 2330 ---- ---- .048A .048A .045 -.053 .098 1 2335 ---- ---- .046A .046A .042 -.051 .093 2340 ---- ---- .043A .043A .039 -.049 .088 2345 ---- ---- .041A .041A .037 -.046 .083 2350 ---- ---- .039A .039A .035 -.044 .079 2355 ---- ---- .037A .037A .033 -.042 .075 2360 ---- ---- .035A .035A .031 -.040 .071 2375 ---- ---- .031A .031A .026 -.034 .060 2400 .034 .034 .025A .025A .020 -.027 10 .047 15 2425 ---- ---- .020A .020A .015 -.021 .036 2450 ---- ---- .017A .017A .012 -.017 .029 2475 ---- ---- .014A .014A .010 -.013 .023 10 2500 ---- ---- .012A .012A .008 -.010 .018 2525 ---- ---- .010A .010A .007 -.008 .015 2550 ---- ---- .011A .011A .005 -.007 .012 2575 ---- ---- ---- ---- .005 -.005 .010 2600 ---- ---- ---- ---- .004 -.005 .009 2625 ---- ---- ---- ---- .003 -.005 .008 2650 ---- ---- ---- ---- .003 -.004 .007 2675 ---- ---- ---- ---- .003 -.003 .006 2700 ---- ---- ---- ---- .002 -.003 .005 2725 ---- ---- ---- ---- .002 -.002 .004 2750 ---- ---- ---- ---- .002 -.002 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 34 M2S MAR23 Silver Weekly Monday Option - Week 2 PUT 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .002 -.001 .003 1775 ---- ---- ---- ---- .003 UNCH .003 1800 ---- ---- ---- ---- .005 +.001 .004 2 1825 ---- ---- ---- ---- .007 +.001 .006 1850 ---- ---- ---- ---- .009 +.001 .008 1875 ---- ---- ---- ---- .013 +.002 .011 1 1900 ---- ---- ---- ---- .018 +.003 .015 8 1925 ---- .021B ---- .021B .025 +.005 .020 1950 ---- .031B ---- .031B .035 +.008 .027 1975 ---- .046B ---- .046B .049 +.012 .037 2000 ---- .068B .050A .068B .070 +.018 .052 2025 ---- .100B .070A .100B .100 +.028 .072 1 2050 ---- .143B .097A .143B .141 +.041 .100 2075 ---- .203B .136A .203B .197 +.057 .140 2080 ---- .216B .146A .216B .211 +.062 .149 2085 ---- .231B .155A .231B .225 +.066 .159 2090 ---- .247B .166A .247B .240 +.070 .170 2095 ---- .263B .178A .263B .256 +.075 .181 2100 ---- .280B .189A .280B .272 +.079 .193 7 2105 ---- .299B .201A .299B .290 +.085 .205 2110 ---- .318B .215A .318B .308 +.090 .218 2115 ---- .338B .229A .338B .327 +.095 .232 2120 ---- .358B .245A .358B .348 +.101 .247 2125 ---- .380B .261A .380B .369 +.106 .263 2130 ---- .403B .278A .403B .391 +.112 .279 2135 ---- .426B .295A .426B .414 +.118 .296 2140 ---- .451B .313A .451B .438 +.124 .314 2145 ---- .476B ---- .476B .463 +.131 .332 2150 ---- .503B .351A .503B .489 +.137 .352 1 2155 ---- .530B ---- .530B .515 +.143 .372 2160 ---- .559B ---- .559B .543 +.150 .393 2165 ---- .588B ---- .588B .572 +.156 .416 2170 ---- .618B ---- .618B .602 +.163 .439 2175 ---- .649B ---- .649B .632 +.170 .462 2180 ---- .679B ---- .667B .664 +.177 .487 2185 ---- .711B ---- .709B .696 +.183 .513 2190 ---- .744B ---- .742B .729 +.190 .539 2195 ---- .778B ---- .775B .763 +.196 .567 2200 ---- .818B ---- .818B .798 +.203 .595 2205 ---- .711B ---- .694B .834 +.210 .624 2210 ---- .743B ---- .732B .870 +.216 .654 2215 ---- .777B ---- .757B .907 +.222 .685 2220 ---- .811B ---- .793B .945 +.229 .716 2225 ---- 1.006B ---- 1.006B .984 +.235 .749 2230 ---- .881B ---- .852B 1.023 +.241 .782 2235 ---- .918B ---- .899B 1.063 +.247 .816 2240 ---- ---- ---- ---- 1.103 +.252 .851 2245 ---- ---- ---- ---- 1.145 +.259 .886 2250 ---- 1.211B ---- 1.211B 1.186 +.264 .922 2255 ---- ---- ---- ---- 1.228 +.269 .959 2260 ---- ---- ---- ---- 1.271 +.274 .997 2265 ---- ---- ---- ---- 1.314 +.279 1.035 2270 ---- ---- ---- ---- 1.358 +.284 1.074 2275 ---- 1.429B ---- 1.429B 1.402 +.289 1.113 2280 ---- ---- ---- ---- 1.446 +.293 1.153 2285 ---- ---- ---- ---- 1.490 +.296 1.194 2290 ---- ---- ---- ---- 1.535 +.300 1.235 2295 ---- ---- ---- ---- 1.581 +.305 1.276 2300 ---- 1.655B ---- 1.655B 1.626 +.308 1.318 2305 ---- ---- ---- ---- 1.672 +.311 1.361 2310 ---- ---- ---- ---- 1.718 +.314 1.404 2315 ---- ---- ---- ---- 1.764 +.317 1.447 2320 ---- ---- ---- ---- 1.810 +.319 1.491 2325 ---- 1.888B ---- 1.888B 1.857 +.322 1.535 2330 ---- ---- ---- ---- 1.904 +.325 1.579 2335 ---- ---- ---- ---- 1.951 +.327 1.624 2340 ---- ---- ---- ---- 1.998 +.329 1.669 2345 ---- ---- ---- ---- 2.046 +.332 1.714 2350 ---- 2.126B ---- 2.126B 2.093 +.333 1.760 2355 ---- ---- ---- ---- 2.141 +.335 1.806 2360 ---- ---- ---- ---- 2.189 +.337 1.852 2375 ---- 2.368B ---- 2.368B 2.334 +.343 1.991 2400 ---- 2.480B ---- 2.480B 2.578 +.351 2.227 2425 ---- 2.568B ---- 2.568B 2.823 +.357 2.466 2450 ---- ---- ---- ---- 3.070 +.362 2.708 2475 ---- ---- ---- ---- 3.318 +.366 2.952 2500 ---- ---- ---- ---- 3.566 +.368 3.198 2525 ---- ---- ---- ---- 3.815 +.371 3.444 2550 ---- ---- ---- ---- 4.064 +.372 3.692 2575 ---- ---- ---- ---- 4.313 +.373 3.940 2600 ---- ---- ---- ---- 4.562 +.374 4.188 2625 ---- ---- ---- ---- 4.812 +.375 4.437 2650 ---- ---- ---- ---- 5.062 +.376 4.686 2675 ---- ---- ---- ---- 5.312 +.377 4.935 2700 ---- ---- ---- ---- 5.562 +.377 5.185 2725 ---- ---- ---- ---- 5.812 +.378 5.434 2750 ---- ---- ---- ---- 6.062 +.378 5.684 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 M3S MAR23 Silver Weekly Monday Option - Week 3 CALL 1675 ---- ---- ---- ---- 4.688 -.378 5.066 1700 ---- ---- ---- ---- 4.438 -.378 4.816 1725 ---- ---- ---- ---- 4.188 -.378 4.566 1750 ---- ---- ---- ---- 3.938 -.378 4.316 1775 ---- ---- ---- ---- 3.690 -.377 4.067 1800 ---- ---- ---- ---- 3.442 -.377 3.819 1825 ---- ---- ---- ---- 3.195 -.377 3.572 1850 ---- ---- ---- ---- 2.950 -.376 3.326 1875 ---- ---- ---- ---- 2.707 -.375 3.082 1900 ---- ---- 2.436A 2.436A 2.467 -.372 2.839 1925 ---- ---- 2.199A 2.199A 2.230 -.369 2.599 1950 ---- ---- 1.968A 1.968A 1.998 -.363 2.361 1975 ---- ---- 1.743A 1.743A 1.772 -.357 2.129 2000 ---- ---- 1.527A 1.527A 1.554 -.347 1.901 2025 ---- ---- 1.322A 1.322A 1.345 -.336 1.681 2050 ---- ---- 1.129A 1.129A 1.149 -.321 1.470 2075 ---- ---- .952A .952A .968 -.303 1.271 2080 ---- ---- ---- ---- .934 -.299 1.233 2085 ---- ---- ---- ---- .900 -.295 1.195 2090 ---- ---- ---- ---- .867 -.291 1.158 2095 ---- ---- ---- ---- .835 -.286 1.121 2100 ---- ---- .792A .792A .803 -.283 1.086 2105 ---- ---- ---- ---- .773 -.277 1.050 2110 ---- ---- .732A .732A .743 -.273 1.016 2115 ---- ---- .703A .703A .714 -.268 .982 2120 ---- ---- .675A .675A .685 -.264 .949 2125 ---- ---- .648A .648A .657 -.259 .916 2130 ---- ---- .622A .622A .631 -.253 .884 2135 ---- ---- .596A .596A .604 -.249 .853 2140 ---- ---- .571A .571A .579 -.244 .823 2145 ---- ---- .547A .547A .554 -.239 .793 2150 ---- ---- .522A .522A .531 -.233 .764 2155 ---- ---- .500A .500A .507 -.228 .735 2160 ---- ---- .477A .477A .485 -.223 .708 2165 ---- ---- .456A .456A .463 -.218 .681 2170 ---- ---- .436A .436A .443 -.212 .655 2175 ---- ---- .416A .416A .422 -.207 .629 2180 ---- ---- .397A .397A .403 -.202 .605 2185 .415 .415 .378A .425B .384 -.197 1 .581 2190 ---- ---- .360A .360A .366 -.191 .557 2195 ---- ---- .343A .343A .349 -.186 .535 2200 ---- ---- .327A .327A .332 -.181 .513 2205 ---- ---- .311A .311A .316 -.176 .492 2210 ---- ---- .296A .296A .301 -.170 .471 2215 ---- ---- .282A .282A .286 -.165 .451 2220 ---- ---- .268A .268A .272 -.160 .432 2225 ---- ---- .255A .255A .258 -.156 .414 2230 ---- ---- .242A .242A .246 -.150 .396 2235 ---- ---- .230A .230A .233 -.146 .379 2240 ---- ---- .219A .219A .221 -.141 .362 2245 ---- ---- .208A .208A .210 -.137 .347 2250 ---- ---- .197A .197A .199 -.132 .331 2255 ---- ---- .187A .187A .189 -.128 .317 2260 ---- ---- .178A .178A .180 -.122 .302 2265 ---- ---- .169A .169A .170 -.119 .289 2270 ---- ---- .160A .160A .161 -.115 .276 2275 ---- ---- .152A .152A .153 -.110 .263 2280 ---- ---- .144A .144A .145 -.107 .252 2285 ---- ---- .137A .137A .138 -.102 .240 2290 ---- ---- .130A .130A .131 -.098 .229 2295 ---- ---- .124A .124A .124 -.095 .219 2300 ---- ---- .118A .118A .117 -.092 .209 2305 ---- ---- .112A .112A .111 -.088 .199 2325 ---- ---- .091A .091A .090 -.075 .165 2350 ---- ---- .072A .072A .070 -.061 .131 2375 ---- ---- .057A .057A .055 -.049 .104 2400 ---- ---- .046A .046A .043 -.040 .083 2425 ---- ---- .038A .038A .035 -.032 .067 1 2450 ---- ---- .031A .031A .028 -.026 .054 2475 ---- ---- .026A .026A .023 -.021 .044 2500 ---- ---- .022A .022A .019 -.017 .036 2525 ---- ---- .019A .019A .016 -.014 .030 2550 ---- ---- .016A .016A .014 -.011 .025 2575 ---- ---- .014A .014A .012 -.009 .021 2600 ---- ---- .013A .013A .011 -.007 .018 2625 ---- ---- .011A .011A .010 -.006 .016 2650 ---- ---- ---- ---- .009 -.005 .014 2675 ---- ---- ---- ---- .008 -.004 .012 2700 ---- ---- ---- ---- .007 -.004 .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 M3S MAR23 Silver Weekly Monday Option - Week 3 PUT 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .002 -.001 .003 1725 ---- ---- ---- ---- .003 -.001 .004 1750 ---- ---- ---- ---- .004 -.001 .005 1775 ---- ---- ---- ---- .006 -.001 .007 1800 ---- ---- ---- ---- .009 UNCH .009 1825 ---- ---- ---- ---- .013 +.001 .012 1850 ---- ---- ---- ---- .018 +.002 .016 1875 ---- .022B ---- .022B .025 +.004 .021 1900 ---- .031B ---- .031B .034 +.005 .029 1925 ---- .043B ---- .043B .047 +.009 .038 1950 ---- .060B ---- .060B .065 +.014 .051 1975 ---- .084B ---- .084B .088 +.021 .067 8 2000 ---- .116B .089A .116B .119 +.029 .090 2025 ---- .158B .118A .158B .160 +.041 .119 15 2050 ---- .215B .156A .215B .214 +.056 .158 2075 ---- .284B .207A .284B .282 +.074 .208 2080 ---- .301B .218A .301B .297 +.078 .219 2085 ---- .317B .230A .317B .313 +.081 .232 2090 ---- .335B ---- .335B .330 +.086 .244 2095 ---- .353B .257A .353B .348 +.090 .258 2100 ---- .373B .270A .373B .367 +.095 .272 1 2105 ---- .392B .285A .392B .386 +.100 .286 7 2110 ---- .412B .301A .412B .406 +.104 .302 1 2115 ---- .434B .317A .434B .426 +.108 .318 2120 ---- .456B ---- .456B .448 +.114 .334 2125 ---- .478B .351A .478B .470 +.118 .352 2130 ---- .502B ---- .502B .493 +.123 .370 2135 ---- .526B ---- .526B .517 +.129 .388 2140 .541 .551B .407A .551B .541 +.133 1 .408 2145 ---- .576B .427A .576B .566 +.138 .428 2150 ---- .603B ---- .603B .592 +.143 .449 2155 ---- .630B ---- .630B .619 +.149 .470 2160 ---- .658B ---- .658B .647 +.155 .492 2165 ---- .687B ---- .687B .675 +.160 .515 2170 ---- .716B ---- .716B .704 +.165 .539 2175 ---- .746B ---- .746B .734 +.171 .563 2180 ---- .777B ---- .777B .764 +.175 .589 2185 ---- .802B ---- .800B .795 +.181 .614 2190 ---- .835B ---- .832B .827 +.186 .641 2195 ---- .867B ---- .865B .860 +.192 .668 2200 ---- .908B ---- .908B .893 +.197 .696 1 2205 ---- .935B ---- .932B .927 +.202 .725 2210 ---- .970B ---- .970B .961 +.207 .754 2215 ---- .869B ---- .852B .996 +.212 .784 2220 ---- .902B ---- .890B 1.032 +.217 .815 2225 ---- 1.087B ---- 1.087B 1.068 +.221 .847 2230 ---- .970B ---- .957B 1.105 +.226 .879 2235 ---- 1.004B ---- .992B 1.143 +.232 .911 2240 ---- 1.040B ---- 1.027B 1.181 +.236 .945 2245 ---- ---- ---- ---- 1.220 +.241 .979 2250 ---- 1.281B ---- 1.281B 1.259 +.246 1.013 2255 ---- ---- ---- ---- 1.298 +.249 1.049 2260 ---- ---- ---- ---- 1.339 +.255 1.084 2265 ---- ---- ---- ---- 1.379 +.258 1.121 2270 ---- ---- ---- ---- 1.420 +.262 1.158 2275 ---- 1.487B ---- 1.487B 1.462 +.267 1.195 2280 ---- ---- ---- ---- 1.504 +.271 1.233 2285 ---- ---- ---- ---- 1.546 +.275 1.271 2290 ---- ---- ---- ---- 1.589 +.279 1.310 2295 ---- ---- ---- ---- 1.632 +.282 1.350 2300 ---- 1.704B ---- 1.704B 1.676 +.286 1.390 2305 ---- ---- ---- ---- 1.719 +.289 1.430 2325 ---- 1.928B ---- 1.928B 1.898 +.303 1.595 2350 ---- 2.159B ---- 2.159B 2.127 +.316 1.811 2375 ---- 2.394B ---- 2.394B 2.362 +.329 2.033 2400 ---- 2.633B ---- 2.633B 2.600 +.338 2.262 2425 ---- 2.875B ---- 2.875B 2.841 +.346 2.495 2450 ---- 3.032B ---- 3.032B 3.084 +.352 2.732 2475 ---- 3.184B ---- 3.179B 3.329 +.357 2.972 2500 ---- ---- ---- ---- 3.575 +.361 3.214 2525 ---- ---- ---- ---- 3.822 +.365 3.457 2550 ---- ---- ---- ---- 4.070 +.368 3.702 2575 ---- ---- ---- ---- 4.318 +.370 3.948 2600 ---- ---- ---- ---- 4.566 +.371 4.195 2625 ---- ---- ---- ---- 4.815 +.373 4.442 2650 ---- ---- ---- ---- 5.064 +.374 4.690 2675 ---- ---- ---- ---- 5.314 +.375 4.939 2700 ---- ---- ---- ---- 5.563 +.376 5.187 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 33 M4S FEB23 Silver Weekly Monday Option - Week 4 CALL 1675 ---- ---- ---- ---- 4.688 -.378 5.066 1700 ---- ---- ---- ---- 4.438 -.378 4.816 1725 ---- ---- ---- ---- 4.188 -.378 4.566 1750 ---- ---- ---- ---- 3.938 -.378 4.316 1775 ---- ---- ---- ---- 3.688 -.378 4.066 1800 ---- ---- ---- ---- 3.438 -.378 3.816 1825 ---- ---- ---- ---- 3.188 -.378 3.566 1850 ---- ---- ---- ---- 2.938 -.378 3.316 1875 ---- ---- ---- ---- 2.688 -.378 3.066 1900 ---- ---- ---- ---- 2.438 -.378 2.816 1925 ---- ---- ---- ---- 2.188 -.378 2.566 1950 ---- ---- ---- ---- 1.938 -.379 2.317 1975 ---- ---- ---- ---- 1.689 -.379 2.068 2000 ---- ---- ---- ---- 1.441 -.378 1.819 2025 ---- ---- ---- ---- 1.194 -.377 1.571 2050 ---- ---- .918A .918A .950 -.375 1.325 2075 ---- ---- .683A .683A .712 -.371 1.083 2080 ---- ---- .704A .704A .666 -.369 1.035 2085 ---- ---- .658A .658A .621 -.366 .987 2090 ---- ---- .615A .615A .576 -.364 .940 2095 ---- ---- .573A .573A .533 -.360 .893 2100 ---- ---- .465A .465A .490 -.356 .846 2105 ---- ---- .492A .492A .449 -.351 .800 2110 ---- ---- .454A .454A .409 -.346 .755 2115 ---- ---- .411A .411A .370 -.340 .710 2120 ---- ---- .318A .318A .334 -.332 .666 2125 ---- ---- .281A .281A .299 -.324 .623 2130 ---- ---- .251A .251A .266 -.315 .581 2135 ---- ---- .222A .222A .235 -.305 .540 1 2140 ---- ---- .195A .195A .206 -.294 .500 2145 ---- ---- .171A .171A .180 -.282 .462 2150 ---- ---- .148A .148A .157 -.268 1 .425 2155 ---- ---- .128A .128A .135 -.254 .389 2 2160 ---- ---- .111A .111A .116 -.239 .355 2 2165 ---- ---- .094A .094A .099 -.224 .323 2170 ---- ---- .081A .081A .085 -.207 .292 2175 ---- ---- .070A .070A .072 -.192 .264 2 2180 ---- ---- .060A .060A .061 -.177 .238 2185 ---- ---- .052A .052A .052 -.161 .213 2190 ---- ---- .045A .045A .044 -.146 .190 2195 ---- ---- .039A .039A .038 -.132 .170 2200 .137 .137 .034A .037B .032 -.119 12 .151 3 1 2205 ---- ---- .029A .029A .027 -.107 .134 2 2210 ---- ---- .025A .025A .023 -.096 .119 2215 ---- ---- .022A .022A .020 -.085 .105 2220 ---- ---- .019A .019A .017 -.075 .092 2225 .051 .061B .017A .061B .015 -.067 6 .082 1 1 2230 ---- ---- .015A .015A .013 -.059 .072 2235 ---- ---- .014A .014A .011 -.052 .063 8 2240 ---- ---- .013A .013A .010 -.046 .056 156 150 2245 ---- ---- .012A .012A .008 -.041 .049 2250 ---- ---- .011A .011A .007 -.036 .043 2255 ---- ---- .010A .010A .006 -.032 .038 2260 ---- ---- .010A .010A .005 -.029 .034 2 2265 ---- ---- .009A .009A .005 -.025 .030 2270 ---- ---- .009A .009A .004 -.022 .026 2275 ---- ---- .008A .008A .004 -.019 .023 1 1 2280 ---- ---- .008A .008A .003 -.017 .020 2285 ---- ---- .008A .008A .003 -.015 .018 2290 ---- ---- .007A .007A .002 -.014 .016 1 2295 ---- ---- .007A .007A .002 -.012 .014 2300 ---- ---- .007A .007A .002 -.011 .013 10 2305 ---- ---- .006A .006A .002 -.009 .011 2310 ---- ---- .006A .006A .001 -.009 .010 2315 ---- ---- .006A .006A .001 -.008 .009 2320 ---- ---- .006A .006A .001 -.007 .008 2325 ---- ---- .005A .005A .001 -.006 .007 2330 ---- ---- .005A .005A .001 -.005 .006 2335 ---- ---- .005A .005A .001 -.005 .006 2 2340 ---- ---- ---- ---- .001 -.004 .005 2345 ---- ---- ---- ---- .001 -.003 .004 2350 ---- ---- ---- ---- .001 -.003 .004 2355 ---- ---- ---- ---- .001 -.003 .004 2 2360 ---- ---- ---- ---- .001 -.002 .003 2365 ---- ---- ---- ---- .001 -.002 .003 1 1 2370 ---- ---- ---- ---- .001 -.002 .003 2375 ---- ---- ---- ---- .001 -.001 .002 2380 ---- ---- ---- ---- .001 -.001 .002 2385 ---- ---- ---- ---- .001 -.001 .002 2390 ---- ---- ---- ---- .001 -.001 .002 2395 ---- ---- ---- ---- .001 UNCH .001 2400 ---- ---- ---- ---- .001 UNCH .001 1 2405 ---- ---- ---- ---- .001 UNCH .001 2410 ---- ---- ---- ---- .001 UNCH .001 2415 ---- ---- ---- ---- .001 UNCH .001 2420 ---- ---- ---- ---- .001 UNCH .001 2425 ---- ---- ---- ---- .001 UNCH .001 2430 ---- ---- ---- ---- .001 UNCH .001 2435 ---- ---- ---- ---- .001 UNCH .001 2440 ---- ---- ---- ---- .001 UNCH .001 3 2445 ---- ---- ---- ---- .001 UNCH .001 2450 ---- ---- ---- ---- .001 UNCH .001 1 2455 ---- ---- ---- ---- .001 UNCH .001 2460 ---- ---- ---- ---- .001 UNCH .001 2465 ---- ---- ---- ---- .001 UNCH .001 2470 ---- ---- ---- ---- .001 UNCH .001 2475 ---- ---- ---- ---- .001 UNCH .001 2480 ---- ---- ---- ---- .001 UNCH .001 2485 ---- ---- ---- ---- .001 UNCH .001 2490 ---- ---- ---- ---- .001 UNCH .001 2495 ---- ---- ---- ---- .001 UNCH .001 2500 ---- ---- ---- ---- .001 UNCH .001 2505 ---- ---- ---- ---- .001 UNCH .001 2510 ---- ---- ---- ---- .001 UNCH .001 2515 ---- ---- ---- ---- .001 UNCH .001 2520 ---- ---- ---- ---- .001 UNCH .001 2525 ---- ---- ---- ---- .001 UNCH .001 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 19 162 217 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 ---- ---- ---- ---- .003 -.001 .004 2025 ---- ---- ---- ---- .006 UNCH .006 2050 ---- ---- ---- ---- .012 +.002 .010 5 2075 ---- .024B .015A .015A .025 +.008 .017 2080 ---- .029B .016A .029B .029 +.010 .019 2085 ---- .034B .017A .034B .033 +.012 .021 2090 ---- .040B .019A .040B .039 +.015 .024 2095 ---- .047B .021A .047B .045 +.018 .027 2100 .038 .055B .025A .025A .052 +.021 5 .031 2 2105 ---- .064B .029A .064B .061 +.026 .035 2110 .064 .075B .032A .075B .071 +.032 1 .039 2115 ---- .088B .037A .088B .082 +.037 .045 2120 .042 .102B .042 .071A .096 +.045 4 .051 2125 ---- .119B .048A .119B .111 +.053 1 .058 14 2130 ---- .137B .055A .137B .128 +.062 .066 2135 ---- .157B .063A .157B .147 +.073 .074 2140 ---- .179B .072A .179B .168 +.083 .085 2145 ---- .205B .082A .205B .192 +.096 .096 2150 ---- .233B .094A .233B .219 +.110 1 .109 7 10 2155 ---- .262B .110A .262B .247 +.124 .123 2160 ---- .296B .126A .296B .278 +.139 .139 2165 ---- .326B .144A .326B .311 +.154 .157 2170 ---- .361B .164A .360B .347 +.170 .177 2175 ---- .408B .186A .408B .384 +.186 .198 2 2180 ---- .437B .211A .437B .423 +.201 .222 2185 ---- .477B .237A .476B .464 +.217 .247 2190 ---- .467B .265A .404B .506 +.232 .274 2195 ---- .513B .300A .448B .549 +.245 .304 2200 ---- .623B .328A .623B .594 +.259 .335 2205 ---- .562B ---- .470B .639 +.271 .368 2210 ---- .582B ---- .512B .685 +.283 .402 2215 ---- .583B ---- .553B .732 +.293 .439 2220 ---- .606B ---- ---- .779 +.303 .476 2225 ---- .858B ---- .858B .827 +.312 .515 2230 ---- .619B ---- ---- .875 +.319 .556 2235 ---- .628B ---- ---- .923 +.326 .597 2240 ---- ---- ---- ---- .971 +.332 .639 2245 ---- ---- ---- ---- 1.020 +.337 .683 2250 ---- .969B ---- .969B 1.069 +.342 .727 2255 ---- ---- ---- ---- 1.118 +.346 .772 2260 ---- ---- ---- ---- 1.167 +.350 .817 2265 ---- ---- ---- ---- 1.216 +.353 .863 2270 ---- ---- ---- ---- 1.266 +.356 .910 2275 ---- 1.069B ---- 1.069B 1.315 +.358 .957 2280 ---- ---- ---- ---- 1.365 +.361 1.004 2285 ---- ---- ---- ---- 1.414 +.362 1.052 2290 ---- ---- ---- ---- 1.464 +.365 1.099 2295 ---- ---- ---- ---- 1.514 +.366 1.148 2300 ---- ---- ---- ---- 1.563 +.367 1.196 1 2305 ---- ---- ---- ---- 1.613 +.368 1.245 2310 ---- ---- ---- ---- 1.663 +.370 1.293 2315 ---- ---- ---- ---- 1.713 +.371 1.342 2320 ---- ---- ---- ---- 1.763 +.372 1.391 2325 ---- ---- ---- ---- 1.813 +.373 1.440 2330 ---- ---- ---- ---- 1.863 +.373 1.490 2335 ---- ---- ---- ---- 1.913 +.374 1.539 1 2340 ---- ---- ---- ---- 1.963 +.375 1.588 2345 ---- ---- ---- ---- 2.013 +.375 1.638 2350 ---- ---- ---- ---- 2.063 +.376 1.687 2355 ---- ---- ---- ---- 2.112 +.375 1.737 2360 ---- ---- ---- ---- 2.162 +.376 1.786 2365 ---- ---- ---- ---- 2.212 +.376 1.836 2370 ---- ---- ---- ---- 2.262 +.376 1.886 2375 ---- ---- ---- ---- 2.312 +.376 1.936 2380 ---- ---- ---- ---- 2.362 +.377 1.985 2385 ---- ---- ---- ---- 2.412 +.377 2.035 2390 ---- ---- ---- ---- 2.462 +.377 2.085 2395 ---- ---- ---- ---- 2.512 +.377 2.135 2400 ---- ---- ---- ---- 2.562 +.378 2.184 2405 ---- ---- ---- ---- 2.612 +.378 2.234 2410 ---- ---- ---- ---- 2.662 +.378 2.284 2415 ---- ---- ---- ---- 2.712 +.378 2.334 2420 ---- ---- ---- ---- 2.762 +.378 2.384 2425 ---- ---- ---- ---- 2.812 +.378 2.434 1 2430 ---- ---- ---- ---- 2.862 +.378 2.484 2435 ---- ---- ---- ---- 2.912 +.378 2.534 2440 ---- ---- ---- ---- 2.962 +.378 2.584 2445 ---- ---- ---- ---- 3.012 +.378 2.634 2450 ---- ---- ---- ---- 3.062 +.378 2.684 2455 ---- ---- ---- ---- 3.112 +.378 2.734 2460 ---- ---- ---- ---- 3.162 +.378 2.784 2465 ---- ---- ---- ---- 3.212 +.378 2.834 2470 ---- ---- ---- ---- 3.262 +.378 2.884 2475 ---- ---- ---- ---- 3.312 +.378 2.934 2480 ---- ---- ---- ---- 3.362 +.378 2.984 2485 ---- ---- ---- ---- 3.412 +.378 3.034 2490 ---- ---- ---- ---- 3.462 +.378 3.084 2495 ---- ---- ---- ---- 3.512 +.378 3.134 2500 ---- ---- ---- ---- 3.562 +.378 3.184 2505 ---- ---- ---- ---- 3.612 +.378 3.234 2510 ---- ---- ---- ---- 3.662 +.378 3.284 2515 ---- ---- ---- ---- 3.712 +.378 3.334 2520 ---- ---- ---- ---- 3.762 +.378 3.384 2525 ---- ---- ---- ---- 3.812 +.378 3.434 2550 ---- ---- ---- ---- 4.062 +.378 3.684 2575 ---- ---- ---- ---- 4.312 +.378 3.934 2600 ---- ---- ---- ---- 4.562 +.378 4.184 2625 ---- ---- ---- ---- 4.812 +.378 4.434 2650 ---- ---- ---- ---- 5.062 +.378 4.684 2675 ---- ---- ---- ---- 5.312 +.378 4.934 2700 ---- ---- ---- ---- 5.562 +.378 5.184 2725 ---- ---- ---- ---- 5.812 +.378 5.434 2750 ---- ---- ---- ---- 6.062 +.378 5.684 2775 ---- ---- ---- ---- 6.312 +.378 5.934 2800 ---- ---- ---- ---- 6.562 +.378 6.184 2825 ---- ---- ---- ---- 6.812 +.378 6.434 2850 ---- ---- ---- ---- 7.062 +.378 6.684 2875 ---- ---- ---- ---- 7.312 +.378 6.934 2900 ---- ---- ---- ---- 7.562 +.378 7.184 2925 ---- ---- ---- ---- 7.812 +.378 7.434 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 7 36 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.306 -.372 11.678 10000 ---- ---- ---- ---- .000 -.001 .001 201 1025 ---- ---- ---- ---- 11.056 -.372 11.428 1050 ---- ---- ---- ---- 10.806 -.372 11.178 1075 ---- ---- ---- ---- 10.556 -.372 10.928 1100 ---- ---- ---- ---- 10.306 -.372 10.678 1125 ---- ---- ---- ---- 10.056 -.372 10.428 1150 ---- ---- ---- ---- 9.806 -.372 10.178 1175 ---- ---- ---- ---- 9.556 -.372 9.928 1200 ---- ---- ---- ---- 9.306 -.372 9.678 1225 ---- ---- ---- ---- 9.056 -.372 9.428 1250 ---- ---- ---- ---- 8.806 -.372 9.178 1 1275 ---- ---- ---- ---- 8.556 -.372 8.928 1300 ---- ---- ---- ---- 8.306 -.372 8.678 1325 ---- ---- ---- ---- 8.056 -.372 8.428 1350 ---- ---- ---- ---- 7.806 -.372 8.178 1 1375 ---- ---- ---- ---- 7.556 -.372 7.928 2 1400 ---- ---- ---- ---- 7.306 -.372 7.678 1425 ---- ---- ---- ---- 7.056 -.372 7.428 1450 ---- ---- ---- ---- 6.806 -.372 7.178 1475 ---- ---- ---- ---- 6.556 -.372 6.928 4 1500 ---- ---- ---- ---- 6.306 -.372 6.678 4 1525 ---- ---- ---- ---- 6.056 -.372 6.428 2 1550 ---- ---- ---- ---- 5.806 -.372 6.178 2 1575 ---- ---- ---- ---- 5.556 -.372 5.928 4 1600 ---- ---- ---- ---- 5.306 -.372 5.678 4 1625 ---- ---- ---- ---- 5.056 -.372 5.428 2 1650 ---- ---- ---- ---- 4.806 -.372 5.178 4 1675 ---- ---- ---- ---- 4.556 -.372 4.928 14 1700 ---- ---- ---- ---- 4.306 -.372 4.678 1725 ---- ---- ---- ---- 4.056 -.372 4.428 4 1750 ---- ---- ---- ---- 3.806 -.372 4.178 3 1775 ---- ---- ---- ---- 3.556 -.372 3.928 1 1800 ---- ---- ---- ---- 3.306 -.372 3.678 20 1825 ---- ---- ---- ---- 3.056 -.372 3.428 1 1850 ---- ---- ---- ---- 2.806 -.372 3.178 13 1875 ---- ---- ---- ---- 2.556 -.372 2.928 175 1900 ---- ---- 2.508A 2.508A 2.306 -.372 2.678 147 1910 ---- ---- 2.508A 2.508A 2.206 -.372 2.578 1915 ---- ---- ---- ---- 2.156 -.372 2.528 1920 ---- ---- ---- ---- 2.106 -.372 2.478 1925 ---- ---- ---- ---- 2.056 -.372 2.428 28 1930 ---- ---- ---- ---- 2.006 -.372 2.378 1935 ---- ---- ---- ---- 1.956 -.372 2.328 1940 ---- ---- ---- ---- 1.906 -.372 2.278 1945 ---- ---- ---- ---- 1.856 -.372 2.228 1950 ---- ---- ---- ---- 1.806 -.372 2.178 289 1955 ---- ---- ---- ---- 1.756 -.372 2.128 1960 ---- ---- ---- ---- 1.706 -.372 2.078 1965 ---- ---- ---- ---- 1.656 -.372 2.028 1970 ---- ---- ---- ---- 1.606 -.372 1.978 1975 ---- ---- ---- ---- 1.556 -.372 1.928 112 1980 ---- ---- ---- ---- 1.506 -.372 1.878 1985 ---- ---- ---- ---- 1.456 -.372 1.828 1990 ---- ---- ---- ---- 1.406 -.372 1.778 1995 ---- ---- ---- ---- 1.356 -.372 1.728 2000 ---- ---- ---- ---- 1.306 -.372 3 1.678 501 2005 ---- ---- ---- ---- 1.256 -.372 1.628 2010 ---- ---- ---- ---- 1.206 -.372 1.578 2015 ---- ---- ---- ---- 1.156 -.372 1.528 2020 ---- ---- ---- ---- 1.106 -.373 1.479 2025 ---- ---- ---- ---- 1.056 -.373 1.429 23 2030 ---- ---- ---- ---- 1.006 -.373 1.379 2035 ---- ---- ---- ---- .956 -.373 1.329 2040 ---- ---- ---- ---- .906 -.373 1.279 4 2045 ---- ---- ---- ---- .856 -.374 1.230 2050 ---- ---- ---- ---- .806 -.374 1.180 340 2055 ---- ---- ---- ---- .756 -.374 1.130 2060 ---- ---- ---- ---- .706 -.375 1.081 2065 ---- ---- ---- ---- .656 -.375 1.031 2070 ---- ---- ---- ---- .606 -.376 .982 2075 ---- ---- ---- ---- .556 -.376 .932 167 2080 ---- ---- ---- ---- .506 -.377 .883 2085 ---- ---- ---- ---- .456 -.378 .834 2090 ---- ---- ---- ---- .406 -.379 .785 2095 ---- ---- ---- ---- .356 -.380 .736 2100 ---- ---- .418A .418A .306 -.381 .687 9 1428 2105 ---- ---- ---- ---- .256 -.383 .639 2110 ---- ---- ---- .274A .206 -.385 2 .591 8 2115 ---- ---- .517A .517A .156 -.387 .543 4 2120 ---- ---- .151A .151A .106 -.390 2 .496 15 2125 .130 .130 .068A .135B .056 -.394 1 .450 6 17 2130 .039 .050 .008A .008A .006 -.400 6 .406 4 4 2135 .030 .030 .001 .001 .000 -.362 8 .362 13 2140 .083 .083 .003A .008B .000 -.321 18 .321 9 2145 .086 .086 .001 .001 .000 -.281 11 .281 13 2150 .197 .200 .001 .001 .000 -.244 24 .244 23 84 2155 .059 .060 .002A .002A .000 -.210 30 .210 8 22 2160 .084 .090 .002 .002 .000 -.178 18 .178 11 11 2165 .067 .071 .002A .058B .000 -.149 29 .149 8 19 2170 .040 .040 .001 .001 .000 -.124 13 .124 15 16 2175 .052 .053B .001 .001 .000 -.102 10 .102 116 422 2180 ---- ---- .002A .002A .000 -.083 14 .083 17 14 2185 .019 .021 .002A .002A .000 -.067 9 .067 8 41 2190 .013 .013 .001A .001A .000 -.054 11 .054 18 29 2195 .003 .017B .001A .017B .000 -.044 18 .044 11 9 2200 .024 .024 .001A .001A .000 -.036 6 .036 336 784 2205 ---- ---- .001A .001A .000 -.029 .029 6 30 2210 ---- ---- .001A .001A .000 -.024 .024 2 101 2215 ---- ---- .001A .001A .000 -.020 .020 22 59 2220 ---- ---- .001A .001A .000 -.016 .016 2 17 2225 ---- ---- .001A .001A .000 -.013 .013 25 94 2230 ---- ---- .001A .001A .000 -.011 .011 30 2235 ---- ---- .002A .002A .000 -.009 .009 1 68 2240 ---- ---- .002A .002A .000 -.007 .007 1 49 2245 ---- ---- .002A .002A .000 -.006 .006 4 2250 ---- ---- .002A .002A .000 -.005 .005 69 637 2255 ---- ---- .002A .002A .000 -.004 .004 15 2260 .002 .003B .002 .003B .000 -.003 8 .003 32 2265 ---- ---- .002A .002A .000 -.003 .003 10 2270 ---- ---- ---- ---- .000 -.002 .002 18 2275 .004 .004 .002A .002A .000 -.002 1 .002 1 799 2280 ---- ---- ---- ---- .000 -.002 .002 82 2285 ---- ---- ---- ---- .000 -.001 .001 6 2290 ---- ---- ---- ---- .000 -.001 .001 4 2295 ---- ---- ---- ---- .000 -.001 .001 14 2300 .001 .001 .001 .001 .000 -.001 1 .001 12 757 2305 ---- ---- ---- ---- .000 -.001 .001 3 15 2310 ---- ---- ---- ---- .000 -.001 .001 13 2315 ---- ---- ---- ---- .000 -.001 .001 30 2320 ---- ---- ---- ---- .000 -.001 .001 14 2325 ---- ---- ---- ---- .000 -.001 .001 189 2330 ---- ---- ---- ---- .000 -.001 .001 19 2335 ---- ---- ---- ---- .000 -.001 .001 129 2340 ---- ---- ---- ---- .000 -.001 .001 39 2345 ---- ---- ---- ---- .000 -.001 .001 30 2350 ---- ---- ---- ---- .000 -.001 .001 309 2355 ---- ---- ---- ---- .000 -.001 .001 165 2360 ---- ---- ---- ---- .000 -.001 .001 71 2365 ---- ---- ---- ---- .000 -.001 .001 47 2370 ---- ---- ---- ---- .000 -.001 .001 155 2375 ---- ---- ---- ---- .000 -.001 .001 168 2380 ---- ---- ---- ---- .000 -.001 .001 49 2385 ---- ---- ---- ---- .000 -.001 .001 60 2390 ---- ---- ---- ---- .000 -.001 .001 64 2395 ---- ---- ---- ---- .000 -.001 .001 28 2400 ---- ---- ---- ---- .000 -.001 .001 2 2432 2405 ---- ---- ---- ---- .000 -.001 .001 50 2410 ---- ---- ---- ---- .000 -.001 .001 133 2415 ---- ---- ---- ---- .000 -.001 .001 33 2420 ---- ---- ---- ---- .000 -.001 .001 100 2425 ---- ---- ---- ---- .000 -.001 .001 340 2430 ---- ---- ---- ---- .000 -.001 .001 140 2435 ---- ---- ---- ---- .000 -.001 .001 67 2440 ---- ---- ---- ---- .000 -.001 .001 78 2445 ---- ---- ---- ---- .000 -.001 .001 26 2450 ---- ---- ---- ---- .000 -.001 .001 1 658 2455 ---- ---- ---- ---- .000 -.001 .001 28 2460 ---- ---- ---- ---- .000 -.001 .001 18 2465 ---- ---- ---- ---- .000 -.001 .001 36 2470 ---- ---- ---- ---- .000 -.001 .001 23 2475 ---- ---- ---- ---- .000 -.001 .001 163 2480 ---- ---- ---- ---- .000 -.001 .001 14 2485 ---- ---- ---- ---- .000 -.001 .001 26 2490 ---- ---- ---- ---- .000 -.001 .001 17 2495 ---- ---- ---- ---- .000 -.001 .001 81 2500 ---- ---- ---- ---- .000 -.001 .001 3334 2505 ---- ---- ---- ---- .000 -.001 .001 100 2510 ---- ---- ---- ---- .000 -.001 .001 23 2515 ---- ---- ---- ---- .000 -.001 .001 17 2520 ---- ---- ---- ---- .000 -.001 .001 19 2525 ---- ---- ---- ---- .000 -.001 .001 234 2530 ---- ---- ---- ---- .000 -.001 .001 39 2535 ---- ---- ---- ---- .000 -.001 .001 79 2540 ---- ---- ---- ---- .000 -.001 .001 94 2545 ---- ---- ---- ---- .000 -.001 .001 8 2550 ---- ---- ---- ---- .000 -.001 .001 877 2555 ---- ---- ---- ---- .000 -.001 .001 45 2560 ---- ---- ---- ---- .000 -.001 .001 70 2565 ---- ---- ---- ---- .000 -.001 .001 47 2570 ---- ---- ---- ---- .000 -.001 .001 11 2575 ---- ---- ---- ---- .000 -.001 .001 222 2580 ---- ---- ---- ---- .000 -.001 .001 38 2585 ---- ---- ---- ---- .000 -.001 .001 37 2590 ---- ---- ---- ---- .000 -.001 .001 46 2595 ---- ---- ---- ---- .000 -.001 .001 27 2600 ---- ---- ---- ---- .000 -.001 .001 1 1176 2605 ---- ---- ---- ---- .000 -.001 .001 17 2610 ---- ---- ---- ---- .000 -.001 .001 46 2615 ---- ---- ---- ---- .000 -.001 .001 32 2620 ---- ---- ---- ---- .000 -.001 .001 48 2625 ---- ---- ---- ---- .000 -.001 .001 176 2630 ---- ---- ---- ---- .000 -.001 .001 39 2635 ---- ---- ---- ---- .000 -.001 .001 26 2650 ---- ---- ---- ---- .000 -.001 .001 379 2675 ---- ---- ---- ---- .000 -.001 .001 152 2700 ---- ---- ---- ---- .000 -.001 .001 849 2725 ---- ---- ---- ---- .000 -.001 .001 96 2750 ---- ---- ---- ---- .000 -.001 .001 735 2775 ---- ---- ---- ---- .000 -.001 .001 39 2800 ---- ---- ---- ---- .000 -.001 .001 769 2825 ---- ---- ---- ---- .000 -.001 .001 115 2850 ---- ---- ---- ---- .000 -.001 .001 363 2875 ---- ---- ---- ---- .000 -.001 .001 37 2900 ---- ---- ---- ---- .000 -.001 .001 182 2925 ---- ---- ---- ---- .000 -.001 .001 115 2950 ---- ---- ---- ---- .000 -.001 .001 237 2975 ---- ---- ---- ---- .000 -.001 .001 17 3000 ---- ---- ---- ---- .000 -.001 .001 1989 3025 ---- ---- ---- ---- .000 -.001 .001 5 3050 ---- ---- ---- ---- .000 -.001 .001 61 3075 ---- ---- ---- ---- .000 -.001 .001 4 3100 ---- ---- ---- ---- .000 -.001 .001 115 3125 ---- ---- ---- ---- .000 -.001 .001 21 3150 ---- ---- ---- ---- .000 -.001 .001 17 3175 ---- ---- ---- ---- .000 -.001 .001 3 3200 ---- ---- ---- ---- .000 -.001 .001 46 3225 ---- ---- ---- ---- .000 -.001 .001 1 3250 ---- ---- ---- ---- .000 -.001 .001 208 3275 ---- ---- ---- ---- .000 -.001 .001 7 3300 ---- ---- ---- ---- .000 -.001 .001 47 3325 ---- ---- ---- ---- .000 -.001 .001 2 3350 ---- ---- ---- ---- .000 -.001 .001 991 3375 ---- ---- ---- ---- .000 -.001 .001 3 3400 ---- ---- ---- ---- .000 -.001 .001 225 3425 ---- ---- ---- ---- .000 -.001 .001 11 3450 ---- ---- ---- ---- .000 -.001 .001 269 3475 ---- ---- ---- ---- .000 -.001 .001 12 3500 ---- ---- ---- ---- .000 -.001 .001 53 3525 ---- ---- ---- ---- .000 -.001 .001 105 3550 ---- ---- ---- ---- .000 -.001 .001 14 3575 ---- ---- ---- ---- .000 -.001 .001 6 3600 .001 .001 .001 .001 .000 -.001 3 .001 141 3625 ---- ---- ---- ---- .000 -.001 .001 8 3650 ---- ---- ---- ---- .000 -.001 .001 14 3675 ---- ---- ---- ---- .000 -.001 .001 20 3700 ---- ---- ---- ---- .000 -.001 .001 30 3725 ---- ---- ---- ---- .000 -.001 .001 24 4000 ---- ---- ---- ---- .000 -.001 .001 502 4500 .001 .001 .001 .001 .000 -.001 3 .001 74 5000 ---- ---- ---- ---- .000 -.001 .001 798 6000 ---- ---- ---- ---- .000 -.001 .001 134 7500 ---- ---- ---- ---- .000 -.001 .001 206 775 ---- ---- ---- ---- 13.556 -.372 13.928 800 ---- ---- ---- ---- 13.306 -.372 13.678 825 ---- ---- ---- ---- 13.056 -.372 13.428 850 ---- ---- ---- ---- 12.806 -.372 13.178 875 ---- ---- ---- ---- 12.556 -.372 12.928 900 ---- ---- ---- ---- 12.306 -.372 12.678 925 ---- ---- ---- ---- 12.056 -.372 12.428 950 ---- ---- ---- ---- 11.806 -.372 12.178 975 ---- ---- ---- ---- 11.556 -.372 11.928 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.438 -.378 11.816 1025 ---- ---- ---- ---- 11.188 -.378 11.566 1050 ---- ---- ---- ---- 10.938 -.378 11.316 1075 ---- ---- ---- ---- 10.688 -.378 11.066 1100 ---- ---- ---- ---- 10.438 -.378 10.816 1125 ---- ---- ---- ---- 10.188 -.378 10.566 1150 ---- ---- ---- ---- 9.938 -.378 10.316 1175 ---- ---- ---- ---- 9.688 -.378 10.066 1200 ---- ---- ---- ---- 9.438 -.378 9.816 1225 ---- ---- ---- ---- 9.188 -.378 9.566 1250 ---- ---- ---- ---- 8.938 -.378 9.316 1275 ---- ---- ---- ---- 8.688 -.378 9.066 4 1300 ---- ---- ---- ---- 8.438 -.378 8.816 1325 ---- ---- ---- ---- 8.188 -.378 8.566 1350 ---- ---- ---- ---- 7.938 -.378 8.316 1 1375 ---- ---- ---- ---- 7.688 -.378 8.066 1400 ---- ---- ---- ---- 7.438 -.378 7.816 1425 ---- ---- ---- ---- 7.188 -.378 7.566 1450 ---- ---- ---- ---- 6.938 -.378 7.316 1475 ---- ---- ---- ---- 6.688 -.378 7.066 1500 ---- ---- ---- ---- 6.438 -.378 6.816 1525 ---- ---- ---- ---- 6.188 -.378 6.566 2 1550 ---- ---- ---- ---- 5.938 -.378 6.316 4 1575 ---- ---- ---- ---- 5.688 -.378 6.066 6 1600 ---- ---- ---- ---- 5.438 -.378 5.816 1625 ---- ---- ---- ---- 5.188 -.378 5.566 4 1650 ---- ---- ---- ---- 4.938 -.378 5.316 2 1675 ---- ---- ---- ---- 4.688 -.378 5.066 2 1700 ---- ---- ---- ---- 4.439 -.378 4.817 1725 ---- ---- ---- ---- 4.190 -.377 4.567 2 1750 ---- ---- ---- ---- 3.942 -.377 4.319 2 1775 ---- ---- ---- ---- 3.695 -.376 4.071 1 1800 ---- ---- ---- ---- 3.449 -.375 3.824 26 1825 ---- ---- ---- ---- 3.204 -.374 3.578 2 1850 ---- ---- ---- ---- 2.962 -.372 3.334 7 1875 ---- ---- 2.692A 2.692A 2.723 -.370 3.093 1900 ---- ---- 2.456A 2.456A 2.487 -.368 2.855 1925 ---- ---- 2.227A 2.227A 2.256 -.364 2.620 1950 ---- ---- 2.001A 2.001A 2.032 -.357 2.389 1 1975 ---- ---- 1.785A 1.785A 1.814 -.350 2.164 1980 1.986 1.986 1.781A 1.781A 1.771 -.349 1 2.120 1985 ---- ---- 1.739A 1.739A 1.729 -.347 2.076 1990 ---- ---- 1.698A 1.698A 1.688 -.344 2.032 1995 ---- ---- 1.657A 1.657A 1.646 -.343 1.989 2000 1.695 1.695 1.579A 1.579A 1.605 -.340 2 1.945 2 67 2005 ---- ---- 1.578A 1.578A 1.565 -.338 1.903 2010 ---- ---- 1.538A 1.538A 1.525 -.335 1.860 2015 ---- ---- 1.499A 1.499A 1.485 -.333 1.818 2020 ---- ---- 1.421A 1.421A 1.446 -.331 1.777 2025 ---- ---- 1.382A 1.382A 1.407 -.328 1.735 1 60 2030 ---- ---- 1.345A 1.345A 1.369 -.325 1.694 2035 ---- ---- 1.307A 1.307A 1.332 -.322 1.654 2040 ---- ---- 1.270A 1.270A 1.294 -.320 1.614 2045 ---- ---- 1.234A 1.234A 1.258 -.316 1.574 2050 ---- ---- 1.198A 1.198A 1.222 -.313 1.535 10 2055 ---- ---- 1.163A 1.163A 1.186 -.310 1.496 2060 ---- ---- 1.128A 1.128A 1.151 -.307 1.458 2065 ---- ---- 1.094A 1.094A 1.117 -.303 1.420 2070 ---- ---- 1.060A 1.060A 1.083 -.299 1.382 2075 ---- ---- 1.028A 1.028A 1.049 -.296 1.345 9 2080 ---- ---- .995A .995A 1.017 -.292 1.309 2085 ---- ---- .964A .964A .984 -.289 1.273 2090 ---- ---- .933A .933A .953 -.285 1.238 1 2095 ---- ---- .902A .902A .922 -.281 1.203 10 2100 .933 .933 .873A .873A .892 -.276 1 1.168 7 107 2105 ---- ---- .843A .843A .862 -.273 1.135 2 2110 .894 .894 .815A .815A .833 -.269 1 1.102 3 6 2115 .798 .798 .788A .826B .805 -.264 1 1.069 2120 ---- ---- .761A .761A .777 -.260 1.037 5 2125 .750 .750 .735A .779B .750 -.256 1 1.006 10 2130 ---- ---- .709A .709A .724 -.252 .976 3 2135 .722 .722 .684A .684A .698 -.248 4 .946 1 2140 .672 .672 .658A .702B .673 -.244 1 .917 3 2145 ---- ---- .635A .635A .649 -.239 .888 4 2150 .830 .830 .612A .612A .625 -.235 32 .860 11 2155 ---- ---- .590A .590A .602 -.231 .833 13 2160 .712 .772B .568A .772B .579 -.227 6 .806 6 16 2165 .720 .746B .546A .746B .557 -.223 2 .780 2 10 2170 .639 .689 .526A .526A .536 -.218 4 .754 2 13 2175 .580 .588 .506A .601B .515 -.214 2 .729 6 26 2180 ---- ---- .487A .487A .495 -.210 .705 10 2185 ---- ---- .468A .468A .476 -.206 .682 4 2190 ---- ---- .450A .450A .457 -.202 .659 1 138 2195 ---- ---- .432A .432A .439 -.197 .636 2 10 2200 .540 .555 .416A .434B .422 -.192 27 .614 29 286 2205 .545 .545 .399A .557B .405 -.188 4 .593 3 2210 ---- ---- .383A .383A .389 -.184 .573 3 2215 .490 .496 .368A .368A .373 -.180 7 .553 4 2220 .473 .473 .353A .353A .358 -.176 3 .534 29 2225 ---- ---- .339A .339A .343 -.171 15 .514 22 47 2230 ---- ---- .325A .325A .329 -.167 .496 6 2235 ---- ---- .312A .312A .316 -.161 .477 3 9 2240 .376 .376 .300A .420B .303 -.157 1 .460 1 65 2245 .321 .321 .287A .322B .291 -.152 1 .443 3 6 2250 .365 .365 .275A .275A .279 -.148 71 .427 27 341 2255 ---- ---- .263A .263A .267 -.144 .411 61 2260 ---- ---- .252A .252A .256 -.140 1 .396 51 2265 ---- ---- .242A .242A .245 -.136 1 .381 30 2270 .233 .234 .232A .232A .235 -.132 2 .367 2 13 2275 ---- ---- .222A .222A .225 -.128 16 .353 2 466 2280 ---- ---- .213A .213A .216 -.124 1 .340 6 2285 ---- ---- .204A .204A .207 -.121 .328 11 2290 ---- ---- .197A .197A .198 -.117 .315 11 2295 ---- ---- .189A .189A .190 -.114 .304 4 2300 .235 .258 .178 .181A .182 -.110 43 .292 60 435 2305 ---- ---- .174A .174A .174 -.107 2 .281 9 2310 ---- ---- .167A .167A .167 -.104 1 .271 1 2315 ---- ---- .160A .160A .160 -.101 .261 10 2320 ---- ---- .154A .154A .153 -.098 2 .251 2 40 2325 ---- ---- .148A .148A .147 -.095 15 .242 27 39 2330 ---- ---- .142A .142A .141 -.092 .233 6 2335 ---- ---- .136A .136A .135 -.089 5 .224 5 2340 .146 .146 .131A .147B .130 -.086 7 .216 1 11 2345 ---- ---- .126A .126A .125 -.083 .208 39 2350 .152 .152 .120 .123B .120 -.080 31 .200 10 174 2355 .115 .115 .115 .121B .115 -.077 4 .192 3 2360 ---- ---- .112A .112A .110 -.075 2 .185 15 2365 ---- ---- .108A .108A .106 -.072 .178 43 2370 .105 .105 .104A .107B .102 -.070 1 .172 133 2375 .104 .104 .100A .100A .098 -.067 15 .165 45 177 2380 .100 .100 .096A .096A .094 -.065 9 .159 13 2385 .102 .102 .093 .094B .091 -.062 15 .153 2 2390 .111 .111 .086 .089A .087 -.061 13 .148 2 5 2395 .104 .104 .082 .086B .084 -.058 11 .142 15 2400 .113 .113 .082 .084B .081 -.056 20 .137 5 864 2405 ---- ---- .080A .080A .078 -.054 .132 14 2410 .105 .105 .077A .077A .075 -.053 7 .128 40 2415 .100 .100 .075A .103B .073 -.050 3 .123 19 2420 .096 .096 .073A .099B .070 -.049 4 .119 16 140 2425 .090 .093 .070 .070 .068 -.047 18 .115 16 83 2430 .090 .090 .068A .091B .065 -.046 3 .111 2 9 2435 .087 .087 .066A .066A .063 -.044 3 .107 24 35 2440 .069 .069 .064A .064A .061 -.042 1 .103 23 2445 ---- ---- .062A .062A .059 -.041 .100 3 4 2450 .070 .080 .060A .060A .057 -.039 16 .096 13 415 2455 ---- ---- .058A .057A .055 -.038 1 .093 11 14 2460 ---- ---- .056A .056A .053 -.037 .090 2 2 2465 ---- ---- .054A .054A .052 -.035 .087 3 56 2470 ---- ---- .053A .053A .050 -.034 .084 3 2475 ---- ---- .051A .051A .049 -.032 .081 281 2480 ---- ---- .050A .050A .047 -.032 .079 4 2485 ---- ---- .048A .048A .046 -.030 .076 1 2490 ---- ---- .047A .047A .045 -.029 .074 1 30 2495 ---- ---- .046A .046A .043 -.029 .072 1 11 2500 .063 .063 .042 .042 .042 -.028 35 .070 8 544 2505 ---- ---- .043A .043A .041 -.027 .068 1 2 2510 ---- ---- .042A .042A .040 -.026 .066 1 9 2515 ---- ---- .041A .041A .039 -.025 .064 2 2 2520 ---- ---- .040A .040A .037 -.025 1 .062 9 2525 ---- ---- .038A .038A .036 -.024 3 .060 116 2530 ---- ---- .037A .037A .035 -.023 .058 7 2535 ---- ---- .037A .037A .034 -.023 .057 12 2540 ---- ---- .036A .036A .034 -.021 .055 11 2545 ---- ---- .035A .035A .033 -.021 .054 4 2550 .040 .040 .032 .032 .032 -.020 9 .052 1 276 2555 ---- ---- .033A .033A .031 -.020 .051 2560 ---- ---- .032A .032A .030 -.019 1 .049 2 2565 ---- ---- .031A .031A .029 -.019 .048 2 2570 ---- ---- .031A .031A .029 -.018 .047 2 2575 ---- ---- .030A .030A .028 -.017 8 .045 2 69 2580 ---- ---- .030A .030A .027 -.017 .044 12 2585 ---- ---- .029A .029A .027 -.016 .043 8 2590 ---- ---- .028A .028A .026 -.016 .042 10 2595 ---- ---- .028A .028A .026 -.015 .041 8 2600 .037 .037 .025 .025 .025 -.015 70 .040 8 926 2605 ---- ---- .026A .026A .024 -.014 .038 5 2610 .028 .028 .026A .026A .024 -.013 1 .037 3 2615 ---- ---- .025A .025A .023 -.013 .036 2620 ---- ---- .025A .025A .023 -.012 .035 58 2625 ---- ---- .024A .024A .022 -.012 2 .034 1 158 2630 .022 .022 .022 .022 .022 -.011 10 .033 9 2635 ---- ---- .023A .023A .021 -.011 .032 10 2640 ---- ---- .023A .023A .021 -.011 .032 54 2645 ---- ---- .022A .022A .020 -.011 .031 1 2650 ---- ---- .022A .022A .020 -.010 5 .030 87 2655 ---- ---- .021A .021A .020 -.009 .029 16 2675 .018 .018 .017 .017 .018 -.008 6 .026 56 2700 .020 .020 .016 .016 .016 -.007 41 .023 2 680 2725 ---- ---- .016A .016A .014 -.006 .020 18 2750 ---- ---- .014A .014A .013 -.005 5 .018 216 2775 ---- ---- .014A .014A .011 -.005 7 .016 54 2800 .015 .015 .010 .010 .010 -.005 9 .015 3 374 2825 ---- ---- .012A .012A .009 -.004 .013 6 38 2850 ---- ---- .011A .011A .008 -.004 .012 79 2875 ---- ---- .010A .010A .007 -.004 5 .011 47 2900 .008 .008 .008 .008 .007 -.003 12 .010 171 2925 ---- ---- .008A .008A .007 -.003 .010 1 75 2950 ---- ---- .008A .008A .006 -.003 .009 18 2975 ---- ---- .007A .007A .006 -.003 10 .009 28 3000 .006 .007 .006 .007 .006 -.003 53 .009 2 5296 3025 ---- ---- .007A .007A .006 -.002 .008 30 3050 ---- ---- .006A .006A .005 -.002 1 .007 53 3075 ---- ---- .006A .006A .005 -.002 .007 4 3100 .004 .004 .004 .004 .004 -.002 2 .006 38 3125 ---- ---- .005A .005A .004 -.002 .006 4 3150 ---- ---- ---- ---- .003 -.002 .005 18 3175 ---- ---- ---- ---- .003 -.002 .005 4 3200 ---- ---- ---- ---- .003 -.001 .004 61 3225 .003 .003 .003 .003 .002 -.002 1 .004 1 16 3250 .003 .003 .003 .003 .002 -.001 1 .003 11 3275 ---- ---- ---- ---- .002 -.001 .003 5 3300 .003 .003 .003 .003 .002 -.001 1 .003 16 3325 ---- ---- ---- ---- .002 -.001 .003 10 3350 ---- ---- ---- ---- .001 -.002 .003 13 3375 ---- ---- ---- ---- .001 -.001 .002 30 3400 ---- ---- ---- ---- .001 -.001 .002 39 3425 ---- ---- ---- ---- .001 -.001 .002 3 3450 ---- ---- ---- ---- .001 -.001 .002 15 3500 ---- ---- ---- ---- .001 -.001 .002 29 5376 4000 ---- ---- ---- ---- .001 UNCH .001 1 672 5000 ---- ---- ---- ---- .001 UNCH .001 115 850 ---- ---- ---- ---- 12.938 -.378 13.316 875 ---- ---- ---- ---- 12.688 -.378 13.066 900 ---- ---- ---- ---- 12.438 -.378 12.816 925 ---- ---- ---- ---- 12.188 -.378 12.566 950 ---- ---- ---- ---- 11.938 -.378 12.316 975 ---- ---- ---- ---- 11.688 -.378 12.066 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.438 -.378 11.816 10000 ---- ---- ---- ---- .001 UNCH .001 170 1025 ---- ---- ---- ---- 11.188 -.378 11.566 1050 ---- ---- ---- ---- 10.938 -.378 11.316 1075 ---- ---- ---- ---- 10.688 -.378 11.066 1100 ---- ---- ---- ---- 10.438 -.378 10.816 1125 ---- ---- ---- ---- 10.188 -.378 10.566 1150 ---- ---- ---- ---- 9.938 -.378 10.316 1175 ---- ---- ---- ---- 9.688 -.378 10.066 1200 ---- ---- ---- ---- 9.438 -.378 9.816 1225 ---- ---- ---- ---- 9.188 -.378 9.566 1250 ---- ---- ---- ---- 8.938 -.378 9.316 1275 ---- ---- ---- ---- 8.688 -.378 9.066 4 1300 ---- ---- ---- ---- 8.438 -.378 8.816 1 1325 ---- ---- ---- ---- 8.188 -.378 8.566 1 1350 ---- ---- ---- ---- 7.938 -.378 8.316 1 1375 ---- ---- ---- ---- 7.688 -.378 8.066 2 1400 ---- ---- ---- ---- 7.438 -.378 7.816 1425 ---- ---- ---- ---- 7.188 -.378 7.566 1450 ---- ---- ---- ---- 6.938 -.378 7.316 1475 ---- ---- ---- ---- 6.688 -.378 7.066 1500 ---- ---- ---- ---- 6.438 -.378 6.816 2 1525 ---- ---- ---- ---- 6.188 -.378 6.566 10 1550 ---- ---- ---- ---- 5.938 -.378 6.316 4 1575 ---- ---- ---- ---- 5.688 -.378 6.066 4 1600 ---- ---- ---- ---- 5.438 -.378 5.816 15 1625 ---- ---- ---- ---- 5.189 -.377 5.566 1650 ---- ---- ---- ---- 4.941 -.376 5.317 1675 ---- ---- ---- ---- 4.694 -.376 5.070 2 1700 ---- ---- ---- ---- 4.449 -.375 4.824 2 1725 ---- ---- ---- ---- 4.206 -.373 4.579 1750 ---- ---- ---- ---- 3.965 -.372 4.337 1 1775 ---- ---- 3.697A 3.697A 3.726 -.370 4.096 1800 ---- ---- 3.461A 3.461A 3.491 -.367 3.858 11 1825 ---- ---- 3.229A 3.229A 3.258 -.365 3.623 29 1850 ---- ---- 3.000A 3.000A 3.030 -.360 3.390 2 1875 ---- ---- 2.776A 2.776A 2.805 -.356 3.161 2 1900 ---- ---- 2.556A 2.556A 2.585 -.352 2.937 28 1925 ---- ---- 2.343A 2.343A 2.371 -.346 2.717 2 1950 ---- ---- 2.139A 2.139A 2.164 -.338 2.502 1 1975 ---- ---- 1.941A 1.941A 1.965 -.329 2.294 2 1980 ---- ---- 1.901A 1.901A 1.927 -.326 2.253 1985 ---- ---- 1.863A 1.863A 1.888 -.324 2.212 1990 ---- ---- 1.825A 1.825A 1.850 -.322 2.172 1995 ---- ---- 1.788A 1.788A 1.813 -.319 2.132 2000 ---- ---- 1.751A 1.751A 1.775 -.318 2.093 160 2005 ---- ---- 1.714A 1.714A 1.739 -.315 2.054 2010 ---- ---- 1.678A 1.678A 1.702 -.313 2.015 2015 ---- ---- 1.642A 1.642A 1.666 -.310 1.976 2020 ---- ---- 1.607A 1.607A 1.631 -.307 1.938 2025 ---- ---- 1.572A 1.572A 1.596 -.304 1.900 2030 ---- ---- 1.537A 1.537A 1.561 -.302 1.863 2035 ---- ---- 1.503A 1.503A 1.527 -.299 1.826 2040 ---- ---- 1.470A 1.470A 1.493 -.297 1.790 2045 ---- ---- 1.437A 1.437A 1.460 -.294 1.754 2050 ---- ---- 1.404A 1.404A 1.427 -.291 1.718 4 2055 ---- ---- 1.372A 1.372A 1.395 -.288 1.683 2060 ---- ---- 1.340A 1.340A 1.363 -.285 1.648 2065 ---- ---- 1.309A 1.309A 1.332 -.281 1.613 2070 ---- ---- 1.279A 1.279A 1.301 -.278 1.579 2075 ---- ---- 1.249A 1.249A 1.270 -.276 1.546 2 2080 ---- ---- 1.219A 1.219A 1.240 -.273 1.513 2085 ---- ---- 1.190A 1.190A 1.211 -.269 1.480 2090 ---- ---- 1.162A 1.162A 1.182 -.266 1.448 2 4 2095 ---- ---- 1.133A 1.133A 1.153 -.263 1.416 2100 1.310 1.310 1.106A 1.106A 1.125 -.260 15 1.385 23 2105 ---- ---- 1.079A 1.079A 1.097 -.257 1.354 2110 ---- ---- 1.053A 1.053A 1.070 -.254 1.324 2 2115 ---- ---- 1.026A 1.026A 1.043 -.251 1.294 3 3 2120 ---- ---- 1.001A 1.001A 1.017 -.248 1.265 2 2125 ---- ---- .976A .976A .991 -.245 1.236 2 2130 ---- ---- .951A .951A .965 -.243 1.208 2135 ---- ---- .927A .927A .940 -.240 1.180 2140 ---- ---- .903A .903A .916 -.237 1.153 2145 .911 .911 .880A .880A .892 -.234 2 1.126 2150 1.025 1.025 .857A .857A .868 -.232 2 1.100 106 2155 .864 .864 .835A .835A .845 -.229 6 1.074 2 6 2160 ---- ---- .812A .812A .823 -.225 1.048 1 2165 ---- ---- .791A .791A .801 -.222 1.023 1 2170 .790 .790 .769A .769A .779 -.220 2 .999 4 2175 ---- ---- .749A .749A .758 -.216 .974 71 2180 ---- ---- .729A .729A .738 -.212 .950 6 2185 ---- ---- .709A .709A .718 -.209 .927 3 20 2190 ---- ---- .690A .690A .698 -.206 .904 1 4 2195 ---- ---- .672A .672A .679 -.203 .882 6 2200 .802 .802 .654A .673A .660 -.200 27 .860 41 389 2205 ---- ---- .636A .636A .642 -.196 .838 44 2210 ---- ---- .619A .619A .624 -.193 .817 1 2215 .614 .614 .602A .621B .607 -.189 6 .796 1 2220 ---- ---- .585A .585A .590 -.186 .776 1 2225 .578 .578 .569A .569A .573 -.184 2 .757 2 38 2230 ---- ---- .554A .554A .557 -.180 .737 2235 .550 .550 .538A .538A .542 -.177 11 .719 7 2240 ---- ---- .523A .523A .527 -.173 .700 4 4 2245 .516 .516 .509A .509A .512 -.171 2 .683 2250 .555 .610 .495A .495A .498 -.167 3 .665 61 350 2255 ---- ---- .481A .481A .484 -.164 .648 2 2260 ---- ---- .467A .467A .471 -.160 .631 2265 ---- ---- .454A .454A .458 -.157 .615 3 2270 .542 .542 .442A .442A .445 -.154 3 .599 14 2275 .434 .434 .429A .429A .433 -.150 2 .583 151 2280 .426 .426 .418A .418A .421 -.147 5 .568 4 2285 .414 .414 .406A .406A .409 -.144 2 .553 4 5 2290 ---- ---- .394A .394A .398 -.141 .539 2295 ---- ---- .383A .383A .387 -.138 .525 5 2300 .375 .379 .372 .373B .376 -.135 55 .511 2 170 2305 ---- ---- .362A .362A .365 -.133 .498 2 2310 ---- ---- .352A .352A .355 -.130 .485 3 3 2315 ---- ---- .343A .343A .345 -.127 .472 2 2 2320 ---- ---- .333A .333A .335 -.125 .460 9 2325 .374 .380 .324A .324A .325 -.123 7 .448 37 104 2330 ---- ---- .315A .315A .316 -.121 .437 9 2335 ---- ---- .307A .307A .307 -.119 .426 6 2340 ---- ---- .299A .299A .298 -.117 .415 3 2345 ---- ---- .291A .291A .290 -.114 .404 9 2350 .288 .288 .283A .283A .282 -.112 3 .394 3 67 2355 ---- ---- .276A .276A .275 -.109 .384 16 2360 ---- ---- .269A .269A .267 -.107 .374 2365 ---- ---- .261A .261A .260 -.104 .364 6 2370 .253 .253 .253 .262B .253 -.102 1 .355 2375 ---- ---- .248A .248A .247 -.098 .345 30 2380 ---- ---- .241A .241A .240 -.096 .336 2 2385 ---- ---- .235A .235A .234 -.094 .328 3 2390 ---- ---- .229A .229A .228 -.091 .319 2395 ---- ---- .223A .223A .222 -.089 .311 2400 .250 .265 .216 .216 .216 -.087 68 .303 11 614 2405 ---- ---- .212A .212A .211 -.084 .295 2410 ---- ---- .206A .206A .205 -.083 .288 2 2415 ---- ---- .201A .201A .200 -.081 .281 2420 ---- ---- .196A .196A .195 -.079 .274 2425 .233 .236 .191A .191A .190 -.077 8 .267 73 2430 ---- ---- .186A .186A .185 -.075 .260 2435 ---- ---- .181A .181A .180 -.074 .254 1 2440 ---- ---- .177A .177A .176 -.072 .248 2445 ---- ---- .173A .173A .171 -.071 .242 2450 .167 .167 .167 .169B .167 -.069 2 .236 1 309 2455 ---- ---- .164A .164A .163 -.067 .230 1 3 2460 ---- ---- .160A .160A .159 -.066 .225 8 2465 ---- ---- .157A .157A .155 -.064 .219 7 2470 .190 .190 .153A .194B .151 -.063 2 .214 8 2475 ---- ---- .149A .149A .147 -.062 .209 202 2480 ---- ---- .146A .146A .143 -.061 .204 3 32 2485 ---- ---- .142A .142A .140 -.060 1 .200 2490 ---- ---- .139A .139A .136 -.059 .195 2495 .133 .133 .133 .136B .133 -.057 6 .190 5 2500 .159 .171 .130 .133A .130 -.056 108 .186 8 1559 2505 ---- ---- .129A .129A .127 -.055 .182 2510 ---- ---- .126A .126A .124 -.053 .177 2515 ---- ---- .124A .124A .121 -.052 .173 2520 ---- ---- .121A .121A .118 -.051 .169 3 2525 ---- ---- .118A .118A .115 -.051 .166 31 2530 ---- ---- .116A .116A .113 -.049 .162 2535 ---- ---- .113A .113A .110 -.048 .158 18 2540 ---- ---- .111A .111A .108 -.046 .154 13 2545 ---- ---- .108A .108A .105 -.046 .151 2550 ---- ---- .106A .106A .103 -.045 .148 44 2555 ---- ---- .104A .104A .101 -.043 .144 2560 ---- ---- .101A .101A .099 -.042 .141 7 2565 ---- ---- .099A .099A .096 -.042 .138 2570 ---- ---- .097A .097A .094 -.041 .135 2 2575 ---- ---- .095A .095A .092 -.040 .132 10 2580 ---- ---- .093A .093A .090 -.039 .129 2 2585 ---- ---- .091A .091A .089 -.037 .126 4 2590 ---- ---- .090A .090A .087 -.037 .124 2 2595 ---- ---- .088A .088A .085 -.036 .121 2600 ---- ---- .086A .086A .083 -.035 .118 3 292 2605 ---- ---- .084A .084A .082 -.034 .116 2610 ---- ---- .083A .083A .080 -.034 .114 2615 ---- ---- .081A .081A .078 -.033 .111 1 2620 ---- ---- .080A .080A .077 -.032 .109 6 2625 ---- ---- .078A .078A .075 -.032 .107 10 2650 .071 .071 .071 .071 .068 -.029 1 .097 18 392 2675 ---- ---- .065A .065A .062 -.026 .088 51 2700 .057 .057 .057 .057 .057 -.023 6 .080 10 922 2725 ---- ---- .055A .055A .052 -.021 .073 5 29 2750 ---- ---- .051A .051A .048 -.019 2 .067 5 272 2775 ---- ---- .047A .047A .044 -.017 2 .061 19 2800 ---- ---- .043A .041A .040 -.016 1 .056 1 427 2825 ---- ---- .040A .040A .037 -.014 .051 5 58 2850 ---- ---- .037A .037A .034 -.013 2 .047 18 2875 ---- ---- .034A .034A .031 -.012 .043 3 2900 ---- ---- .032A .032A .029 -.011 1 .040 34 2925 ---- ---- .030A .030A .027 -.010 .037 20 2950 ---- ---- .028A .028A .025 -.009 .034 20 2975 ---- ---- .026A .026A .023 -.008 .031 2 8 3000 .021 .021 .021 .021 .022 -.007 1 .029 5 705 3025 ---- ---- .022A .022A .020 -.007 .027 34 3050 ---- ---- .021A .021A .019 -.006 .025 2 8 3075 ---- ---- .020A .020A .018 -.005 .023 101 3100 ---- ---- .019A .019A .017 -.005 .022 25 3125 ---- ---- .018A .018A .016 -.004 .020 1 3150 ---- ---- .017A .017A .015 -.004 .019 13 3175 ---- ---- .016A .016A .014 -.004 .018 17 18 3200 ---- ---- .015A .015A .013 -.004 .017 29 43 3225 ---- ---- .015A .015A .013 -.003 .016 3 3250 ---- ---- .014A .014A .012 -.003 10 .015 1 17 3275 ---- ---- ---- ---- .011 -.003 .014 1 3 3300 ---- ---- .012A .012A .011 -.002 .013 517 3325 ---- ---- ---- ---- .010 -.003 .013 17 3350 ---- ---- ---- ---- .010 -.002 .012 8 3375 ---- ---- ---- ---- .009 -.003 .012 3 3400 ---- ---- ---- ---- .009 -.002 .011 108 3425 ---- ---- ---- ---- .009 -.002 .011 4 3450 ---- ---- ---- ---- .008 -.002 .010 5 3500 ---- ---- ---- ---- .008 -.001 10 .009 29 526 4000 ---- ---- ---- ---- .004 -.002 .006 25 292 5000 ---- ---- ---- ---- .003 -.001 .004 100 6000 .002 .002 .002 .002 .003 -.001 51 .004 37 7000 ---- ---- ---- ---- .003 -.001 .004 800 ---- ---- ---- ---- 13.438 -.378 13.816 8000 ---- ---- ---- ---- .002 -.001 .003 86 825 ---- ---- ---- ---- 13.188 -.378 13.566 850 ---- ---- ---- ---- 12.938 -.378 13.316 875 ---- ---- ---- ---- 12.688 -.378 13.066 900 ---- ---- ---- ---- 12.438 -.378 12.816 9000 ---- ---- ---- ---- .002 UNCH .002 44 925 ---- ---- ---- ---- 12.188 -.378 12.566 950 ---- ---- ---- ---- 11.938 -.378 12.316 975 ---- ---- ---- ---- 11.688 -.378 12.066 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 10.116 -.381 10.497 1175 ---- ---- ---- ---- 9.866 -.381 10.247 1200 ---- ---- ---- ---- 9.616 -.381 9.997 1225 ---- ---- ---- ---- 9.366 -.381 9.747 1250 ---- ---- ---- ---- 9.116 -.381 9.497 1275 ---- ---- ---- ---- 8.866 -.381 9.247 1300 ---- ---- ---- ---- 8.616 -.381 8.997 1325 ---- ---- ---- ---- 8.366 -.381 8.747 1350 ---- ---- ---- ---- 8.116 -.381 8.497 1375 ---- ---- ---- ---- 7.866 -.381 8.247 1400 ---- ---- ---- ---- 7.616 -.381 7.997 1425 ---- ---- ---- ---- 7.366 -.381 7.747 1450 ---- ---- ---- ---- 7.116 -.381 7.497 1475 ---- ---- ---- ---- 6.866 -.381 7.247 1500 ---- ---- ---- ---- 6.616 -.381 6.997 1525 ---- ---- ---- ---- 6.366 -.381 6.747 1550 ---- ---- ---- ---- 6.117 -.381 6.498 1575 ---- ---- ---- ---- 5.870 -.379 6.249 1600 ---- ---- ---- ---- 5.623 -.379 6.002 1625 ---- ---- ---- ---- 5.379 -.377 5.756 1650 ---- ---- ---- ---- 5.136 -.376 5.512 1675 ---- ---- ---- ---- 4.895 -.375 5.270 1700 ---- ---- ---- ---- 4.656 -.373 5.029 1725 ---- ---- 4.393A 4.393A 4.419 -.371 4.790 1750 ---- ---- 4.159A 4.159A 4.184 -.369 4.553 1775 ---- ---- 3.928A 3.928A 3.953 -.365 4.318 2 1800 ---- ---- 3.700A 3.700A 3.724 -.363 4.087 2 1825 ---- ---- 3.475A 3.475A 3.500 -.358 3.858 4 1850 ---- ---- 3.255A 3.255A 3.279 -.354 3.633 3 1875 ---- ---- 3.039A 3.039A 3.064 -.349 3.413 5 1900 ---- ---- 2.830A 2.830A 2.854 -.343 3.197 1 1925 ---- ---- 2.626A 2.626A 2.650 -.336 2.986 3 1950 ---- ---- 2.429A 2.429A 2.453 -.327 2.780 4 1975 ---- ---- 2.240A 2.240A 2.263 -.318 2.581 1 2000 2.360 2.360 2.058A 2.058A 2.081 -.308 2 2.389 2025 ---- ---- 1.886A 1.886A 1.907 -.298 2.205 3 2050 ---- ---- 1.722A 1.722A 1.743 -.285 2.028 7 2075 ---- ---- 1.570A 1.570A 1.588 -.273 1.861 5 2100 ---- ---- 1.427A 1.427A 1.443 -.260 1.703 11 2125 ---- ---- 1.296A 1.296A 1.308 -.248 1.556 3 2150 ---- ---- 1.173A 1.173A 1.183 -.236 1.419 12 2175 ---- ---- 1.060A 1.060A 1.068 -.223 1.291 24 2200 1.130 1.130 .956A 1.137B .963 -.211 1 1.174 1 125 2225 ---- ---- .861A .861A .867 -.198 1.065 28 2250 .783 .783 .774A .774A .780 -.185 1 .965 4 2275 ---- ---- .696A .696A .701 -.172 .873 18 2300 ---- ---- .626A .626A .630 -.160 .790 5 2325 .673 .673 .563A .563A .566 -.148 2 .714 2 4 2350 ---- ---- .507A .507A .509 -.137 .646 25 2375 ---- ---- .458A .458A .459 -.125 .584 1 14 2400 ---- ---- .414A .414A .414 -.114 .528 1 7 2425 ---- ---- .374A .374A .374 -.105 .479 2 4 2450 .342 .342 .340A .346B .338 -.096 11 .434 220 2475 ---- ---- .309A .309A .306 -.089 .395 43 2500 ---- ---- .282A .282A .279 -.080 6 .359 4 586 2525 ---- ---- .257A .257A .254 -.074 .328 7 2550 ---- ---- .236A .236A .232 -.068 .300 31 2575 ---- ---- .216A .216A .212 -.063 .275 14 2600 ---- ---- .198A .198A .195 -.058 6 .253 421 2625 ---- ---- .183A .183A .179 -.054 .233 2 2 2650 ---- ---- .169A .169A .166 -.049 .215 1 191 2675 ---- ---- .157A .157A .153 -.046 .199 2 2700 ---- ---- .145A .145A .142 -.042 1 .184 330 2725 ---- ---- .135A .135A .132 -.039 .171 7 2750 ---- ---- .126A .126A .123 -.036 .159 1 210 2775 ---- ---- .117A .117A .115 -.033 .148 63 2800 .105 .105 .105 .107B .107 -.031 2 .138 109 2825 ---- ---- .103A .103A .100 -.029 .129 11 2850 ---- ---- .097A .097A .094 -.027 .121 22 2875 ---- ---- .091A .091A .088 -.025 .113 14 19 2900 ---- ---- .085A .085A .083 -.023 2 .106 787 2925 ---- ---- .081A .081A .078 -.021 .099 14 16 2950 ---- ---- .076A .076A .073 -.021 .094 1 26 2975 ---- ---- .072A .072A .069 -.019 .088 6 28 3000 .068 .068 .068 .068 .065 -.018 4 .083 1 92 3025 ---- ---- .064A .064A .061 -.017 .078 6 3050 ---- ---- .061A .061A .058 -.016 .074 5 3075 ---- ---- .058A .058A .054 -.016 .070 11 3100 ---- ---- .055A .052A .051 -.015 1 .066 26 3125 ---- ---- .052A .052A .048 -.014 .062 2 3150 ---- ---- .049A .049A .046 -.013 .059 3 11 3175 .051 .051 .047A .047A .043 -.013 1 .056 9 3200 .045 .046B .044A .046B .041 -.013 3 .054 1 65 3225 ---- ---- .042A .042A .039 -.012 .051 3250 ---- ---- .040A .040A .037 -.012 .049 4 3275 ---- ---- .038A .038A .036 -.010 .046 2 3300 ---- ---- .036A .036A .034 -.010 .044 5 3325 ---- ---- .035A .035A .033 -.008 .041 1 3350 ---- ---- .033A .033A .031 -.008 .039 31 3375 ---- ---- .032A .032A .030 -.007 .037 1 3400 .030 .030 .030 .030 .028 -.007 5 .035 6 3425 ---- ---- .031A .031A .026 -.007 .033 4 3450 ---- ---- .030A .030A .025 -.007 .032 2 4 3475 ---- ---- .029A .029A .024 -.006 .030 33 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.616 -.381 11.997 10000 ---- ---- ---- ---- .002 -.003 .005 71 1025 ---- ---- ---- ---- 11.366 -.381 11.747 1050 ---- ---- ---- ---- 11.116 -.381 11.497 1075 ---- ---- ---- ---- 10.866 -.381 11.247 1100 ---- ---- ---- ---- 10.616 -.381 10.997 1125 ---- ---- ---- ---- 10.366 -.381 10.747 1150 ---- ---- ---- ---- 10.116 -.381 10.497 1175 ---- ---- ---- ---- 9.866 -.381 10.247 1200 ---- ---- ---- ---- 9.616 -.381 9.997 1225 ---- ---- ---- ---- 9.366 -.381 9.747 1250 ---- ---- ---- ---- 9.116 -.381 9.497 1275 ---- ---- ---- ---- 8.866 -.381 9.247 1300 ---- ---- ---- ---- 8.616 -.381 8.997 1325 ---- ---- ---- ---- 8.366 -.381 8.747 1350 ---- ---- ---- ---- 8.116 -.381 8.497 1375 ---- ---- ---- ---- 7.866 -.381 8.247 1400 ---- ---- ---- ---- 7.616 -.381 7.997 1425 ---- ---- ---- ---- 7.366 -.381 7.747 1450 ---- ---- ---- ---- 7.116 -.381 7.497 1475 ---- ---- ---- ---- 6.867 -.380 7.247 1500 ---- ---- ---- ---- 6.619 -.380 6.999 1525 ---- ---- ---- ---- 6.373 -.378 6.751 1550 ---- ---- ---- ---- 6.129 -.376 6.505 1 1575 ---- ---- ---- ---- 5.886 -.375 6.261 1600 ---- ---- ---- ---- 5.645 -.373 6.018 17 1625 ---- ---- ---- ---- 5.405 -.372 5.777 1650 ---- ---- 5.142A 5.142A 5.167 -.371 5.538 1 1675 ---- ---- 4.907A 4.907A 4.932 -.369 5.301 1 1700 ---- ---- 4.675A 4.675A 4.699 -.366 5.065 1725 ---- ---- 4.445A 4.445A 4.469 -.364 4.833 1750 ---- ---- 4.219A 4.219A 4.242 -.361 4.603 1775 ---- ---- 3.996A 3.996A 4.019 -.357 4.376 1800 ---- ---- 3.777A 3.777A 3.799 -.353 4.152 1825 ---- ---- 3.562A 3.562A 3.584 -.349 3.933 1 1850 ---- ---- 3.352A 3.352A 3.374 -.343 3.717 25 1875 ---- ---- 3.147A 3.147A 3.168 -.337 3.505 1 3 1900 ---- ---- 2.947A 2.947A 2.969 -.330 3.299 1925 ---- ---- 2.754A 2.754A 2.775 -.323 3.098 1950 ---- ---- 2.567A 2.567A 2.588 -.315 2.903 1 1975 ---- ---- 2.389A 2.389A 2.408 -.307 2.715 10 2000 ---- ---- 2.217A 2.217A 2.236 -.297 2.533 13 2025 ---- ---- 2.055A 2.055A 2.072 -.287 2.359 1 2050 ---- ---- 1.900A 1.900A 1.915 -.278 2.193 1 2075 ---- ---- 1.752A 1.752A 1.767 -.268 2.035 6 2100 ---- ---- 1.615A 1.615A 1.628 -.257 1.885 105 2125 ---- ---- 1.486A 1.486A 1.497 -.247 1.744 79 2150 ---- ---- 1.367A 1.367A 1.375 -.236 1.611 4 2175 ---- ---- 1.255A 1.255A 1.262 -.225 1.487 37 2200 1.185 1.185 1.151A 1.151A 1.157 -.214 1 1.371 251 2225 ---- ---- 1.055A 1.055A 1.060 -.203 1.263 6 2250 ---- ---- .967A .967A .971 -.192 1.163 10 2275 ---- ---- .886A .886A .890 -.180 1.070 4 3 2300 .828 .828 .811A .811A .815 -.169 2 .984 3 130 2325 ---- ---- .744A .744A .748 -.157 .905 12 2350 ---- ---- .683A .683A .686 -.147 .833 243 2375 ---- ---- .627A .627A .630 -.137 .767 12 2400 ---- ---- .577A .577A .579 -.127 .706 1 439 2425 .537 .537 .531A .531A .533 -.118 1 .651 43 2450 ---- ---- .490A .490A .492 -.109 .601 4 46 2475 .461 .461 .453A .453A .454 -.102 3 .556 143 2500 .425 .430 .420A .420A .420 -.095 5 .515 201 571 2525 ---- ---- .390A .390A .389 -.089 .478 94 2550 ---- ---- .362A .362A .361 -.083 .444 2 24 2575 ---- ---- .337A .337A .336 -.077 .413 10 2600 ---- ---- .314A .314A .313 -.072 .385 292 2625 ---- ---- .293A .293A .292 -.068 .360 10 2650 ---- ---- .274A .274A .273 -.064 .337 9 164 2675 ---- ---- .257A .257A .256 -.059 .315 842 2700 .241 .247 .241 .241A .240 -.056 4 .296 6 428 2725 ---- ---- .226A .226A .226 -.052 .278 43 2750 ---- ---- .213A .213A .212 -.050 .262 27 2775 ---- ---- .201A .201A .200 -.047 .247 33 2800 ---- ---- .191A .191A .189 -.043 .232 409 2825 ---- ---- .181A .181A .179 -.041 .220 13 2850 ---- ---- .171A .171A .169 -.039 .208 14 2875 ---- ---- .163A .163A .160 -.036 .196 18 2900 .153 .153 .153 .153 .152 -.034 3 .186 25 172 2925 ---- ---- .147A .147A .144 -.032 .176 77 2950 ---- ---- .140A .140A .137 -.030 .167 39 2975 ---- ---- .133A .133A .130 -.029 .159 2 3000 .128 .129 .127A .129 .124 -.027 3 .151 1 2849 3025 ---- ---- .121A .121A .118 -.026 .144 4 3050 ---- ---- .115A .115A .112 -.025 .137 19 3075 ---- ---- .110A .110A .107 -.023 .130 10 3100 ---- ---- .105A .105A .102 -.022 .124 24 3125 ---- ---- .101A .101A .097 -.021 .118 734 3150 ---- ---- .096A .096A .093 -.020 .113 145 3175 ---- ---- .092A .092A .089 -.019 .108 1 3200 ---- ---- .088A .088A .085 -.018 .103 1 233 3225 ---- ---- .084A .084A .081 -.017 .098 3250 ---- ---- .081A .081A .078 -.016 .094 1 3275 ---- ---- .078A .078A .074 -.016 .090 3300 ---- ---- .074A .074A .071 -.015 .086 137 3325 ---- ---- .071A .071A .068 -.014 .082 1 3350 ---- ---- .069A .069A .065 -.014 .079 2 3375 ---- ---- .066A .066A .062 -.014 .076 1 3400 ---- ---- .063A .063A .060 -.013 .073 3 3425 ---- ---- .061A .061A .058 -.012 .070 1 3450 ---- ---- .059A .059A .055 -.012 .067 19 3475 ---- ---- .056A .056A .053 -.011 .064 3500 .053 .053 .053 .053 .051 -.011 3 .062 456 1712 3525 ---- ---- .052A .052A .049 -.011 .060 8 8 3550 ---- ---- .050A .050A .047 -.010 .057 3575 ---- ---- .048A .048A .045 -.010 .055 4 3600 ---- ---- .047A .047A .044 -.009 .053 2 2 3625 ---- ---- .045A .045A .042 -.009 .051 3650 .043 .044 .043 .043 .041 -.009 3 .050 3 3675 ---- ---- .042A .042A .039 -.009 .048 3700 ---- ---- .040A .040A .038 -.008 .046 3725 ---- ---- .039A .039A .037 -.007 .044 3750 ---- ---- .040A .040A .035 -.008 .043 3775 ---- ---- .039A .039A .034 -.008 .042 4 3800 ---- ---- .038A .038A .033 -.007 .040 250 3825 ---- ---- .037A .037A .032 -.007 .039 3850 ---- ---- .036A .036A .031 -.007 .038 3875 ---- ---- .035A .035A .030 -.006 .036 3900 ---- ---- .034A .034A .029 -.006 .035 191 3925 ---- ---- .033A .033A .028 -.006 .034 3950 ---- ---- .032A .032A .027 -.006 .033 7 3975 ---- ---- .031A .031A .026 -.006 .032 4000 ---- ---- .030A .030A .026 -.005 .031 1114 4025 ---- ---- .029A .029A .025 -.005 .030 10 4050 ---- ---- ---- ---- .024 -.005 .029 36 4075 ---- ---- ---- ---- .023 -.005 .028 1 4500 ---- ---- ---- ---- .015 -.003 .018 18 5000 ---- ---- ---- ---- .010 -.002 .012 229 6000 ---- ---- ---- ---- .005 -.002 .007 75 7000 ---- ---- ---- ---- .003 -.003 .006 30 725 ---- ---- ---- ---- 14.366 -.381 14.747 750 ---- ---- ---- ---- 14.116 -.381 14.497 775 ---- ---- ---- ---- 13.866 -.381 14.247 800 ---- ---- ---- ---- 13.616 -.381 13.997 8000 ---- ---- ---- ---- .003 -.003 .006 3 825 ---- ---- ---- ---- 13.366 -.381 13.747 850 ---- ---- ---- ---- 13.116 -.381 13.497 875 ---- ---- ---- ---- 12.866 -.381 13.247 900 ---- ---- ---- ---- 12.616 -.381 12.997 9000 ---- ---- ---- ---- .003 -.003 .006 10 925 ---- ---- ---- ---- 12.366 -.381 12.747 950 ---- ---- ---- ---- 12.116 -.381 12.497 975 ---- ---- ---- ---- 11.866 -.381 12.247 SO AUG23 Silver Option CALL 1200 ---- ---- ---- ---- 9.781 -.383 10.164 1225 ---- ---- ---- ---- 9.531 -.383 9.914 1250 ---- ---- ---- ---- 9.281 -.383 9.664 1275 ---- ---- ---- ---- 9.031 -.383 9.414 1300 ---- ---- ---- ---- 8.781 -.383 9.164 1325 ---- ---- ---- ---- 8.531 -.383 8.914 1350 ---- ---- ---- ---- 8.281 -.383 8.664 1375 ---- ---- ---- ---- 8.031 -.383 8.414 1400 ---- ---- ---- ---- 7.781 -.383 8.164 1425 ---- ---- ---- ---- 7.531 -.383 7.914 1450 ---- ---- ---- ---- 7.282 -.382 7.664 1475 ---- ---- ---- ---- 7.035 -.381 7.416 1500 ---- ---- ---- ---- 6.789 -.380 7.169 1525 ---- ---- ---- ---- 6.545 -.379 6.924 1550 ---- ---- ---- ---- 6.302 -.378 6.680 1575 ---- ---- ---- ---- 6.061 -.376 6.437 1600 ---- ---- ---- ---- 5.823 -.374 6.197 1625 ---- ---- 5.566A 5.566A 5.586 -.372 5.958 1650 ---- ---- 5.332A 5.332A 5.352 -.370 5.722 1675 ---- ---- 5.101A 5.101A 5.120 -.368 5.488 1700 ---- ---- 4.873A 4.873A 4.891 -.366 5.257 1725 ---- ---- 4.647A 4.647A 4.666 -.362 5.028 1750 ---- ---- 4.425A 4.425A 4.443 -.360 4.803 1775 ---- ---- 4.207A 4.207A 4.225 -.355 4.580 1800 ---- ---- 3.992A 3.992A 4.010 -.352 4.362 1825 ---- ---- 3.781A 3.781A 3.800 -.347 4.147 1850 ---- ---- 3.576A 3.576A 3.595 -.342 3.937 1875 ---- ---- 3.375A 3.375A 3.395 -.336 3.731 1900 ---- ---- 3.181A 3.181A 3.200 -.330 3.530 1925 ---- ---- 2.991A 2.991A 3.011 -.323 3.334 1950 ---- ---- 2.809A 2.809A 2.829 -.315 3.144 1975 ---- ---- 2.633A 2.633A 2.652 -.308 2.960 2000 ---- ---- 2.464A 2.464A 2.483 -.299 2.782 2025 ---- ---- 2.303A 2.303A 2.321 -.289 2.610 2050 ---- ---- 2.150A 2.150A 2.166 -.280 2.446 2075 ---- ---- 2.002A 2.002A 2.018 -.270 2.288 2100 ---- ---- 1.867A 1.867A 1.878 -.260 2.138 2125 ---- ---- 1.738A 1.738A 1.746 -.250 1.996 2150 ---- ---- 1.616A 1.616A 1.621 -.240 1.861 2175 ---- ---- 1.500A 1.500A 1.505 -.229 1.734 2 2200 ---- ---- 1.391A 1.391A 1.395 -.219 1.614 2 2225 ---- ---- 1.290A 1.290A 1.293 -.209 1.502 2250 ---- ---- 1.196A 1.196A 1.198 -.200 1.398 2275 ---- ---- 1.109A 1.109A 1.110 -.190 1.300 2300 ---- ---- 1.028A 1.028A 1.028 -.182 1.210 50 2325 ---- ---- .954A .954A .953 -.172 1.125 2350 ---- ---- .885A .885A .884 -.163 1.047 2375 ---- ---- .822A .822A .820 -.155 .975 2400 ---- ---- .764A .764A .761 -.146 .907 2425 ---- ---- .711A .711A .707 -.138 .845 2450 ---- ---- .661A .661A .658 -.130 .788 2475 ---- ---- .616A .616A .613 -.122 .735 2500 ---- ---- .575A .575A .572 -.114 .686 2525 ---- ---- .538A .538A .534 -.108 .642 2550 ---- ---- .504A .504A .499 -.101 .600 2575 ---- ---- .472A .472A .467 -.095 .562 2600 ---- ---- .443A .443A .438 -.089 .527 2625 ---- ---- .416A .416A .412 -.083 .495 2650 ---- ---- .392A .392A .387 -.079 .466 2675 ---- ---- .370A .370A .365 -.074 .439 2700 ---- ---- .349A .349A .344 -.070 .414 2725 ---- ---- .330A .330A .325 -.066 .391 2750 ---- ---- .313A .313A .308 -.062 .370 2775 ---- ---- .297A .297A .292 -.058 .350 2800 ---- ---- .282A .282A .277 -.055 .332 2825 ---- ---- .268A .268A .263 -.052 .315 2850 ---- ---- .255A .255A .250 -.050 .300 2875 ---- ---- .243A .243A .238 -.047 .285 2900 ---- ---- .232A .232A .227 -.044 .271 2925 ---- ---- .222A .222A .216 -.043 .259 4 2950 ---- ---- .212A .212A .206 -.041 .247 2975 ---- ---- .203A .203A .197 -.038 .235 3000 ---- ---- .194A .194A .188 -.037 .225 3025 ---- ---- .186A .186A .179 -.035 .214 3050 ---- ---- .179A .179A .172 -.033 .205 3075 ---- ---- .172A .172A .164 -.032 .196 3100 ---- ---- .165A .165A .157 -.031 .188 3125 ---- ---- .159A .159A .151 -.029 .180 3150 ---- ---- .153A .153A .145 -.027 .172 3175 ---- ---- .147A .147A .139 -.026 .165 3200 ---- ---- .141A .141A .133 -.026 .159 3225 ---- ---- .136A .136A .128 -.024 .152 3250 ---- ---- .131A .131A .123 -.023 .146 3275 ---- ---- .127A .127A .119 -.022 .141 3300 ---- ---- .122A .122A .114 -.022 .136 3325 ---- ---- .118A .118A .110 -.021 .131 3350 ---- ---- .114A .114A .106 -.020 .126 3375 ---- ---- .110A .110A .103 -.018 .121 3400 ---- ---- .106A .106A .099 -.018 .117 3425 ---- ---- .102A .102A .096 -.017 .113 3450 ---- ---- .099A .099A .093 -.016 .109 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 11.781 -.383 12.164 10000 ---- ---- ---- ---- .007 +.001 .006 36 1025 ---- ---- ---- ---- 11.531 -.383 11.914 1050 ---- ---- ---- ---- 11.281 -.383 11.664 1075 ---- ---- ---- ---- 11.031 -.383 11.414 1100 ---- ---- ---- ---- 10.781 -.383 11.164 1125 ---- ---- ---- ---- 10.531 -.383 10.914 1150 ---- ---- ---- ---- 10.281 -.383 10.664 1175 ---- ---- ---- ---- 10.031 -.383 10.414 1200 ---- ---- ---- ---- 9.781 -.383 10.164 1225 ---- ---- ---- ---- 9.531 -.383 9.914 1250 ---- ---- ---- ---- 9.281 -.383 9.664 1275 ---- ---- ---- ---- 9.031 -.383 9.414 1300 ---- ---- ---- ---- 8.781 -.383 9.164 1325 ---- ---- ---- ---- 8.531 -.383 8.914 1350 ---- ---- ---- ---- 8.281 -.383 8.664 1375 ---- ---- ---- ---- 8.031 -.383 8.414 1400 ---- ---- ---- ---- 7.781 -.383 8.164 1425 ---- ---- ---- ---- 7.533 -.382 7.915 1450 ---- ---- ---- ---- 7.287 -.381 7.668 1475 ---- ---- ---- ---- 7.042 -.380 7.422 1500 ---- ---- ---- ---- 6.799 -.378 7.177 1525 ---- ---- ---- ---- 6.557 -.378 6.935 1550 ---- ---- ---- ---- 6.318 -.376 6.694 1575 ---- ---- 6.062A 6.062A 6.081 -.374 6.455 1600 ---- ---- 5.828A 5.828A 5.846 -.372 6.218 1625 ---- ---- 5.596A 5.596A 5.613 -.371 5.984 1650 ---- ---- 5.367A 5.367A 5.383 -.369 5.752 16 1675 ---- ---- 5.140A 5.140A 5.157 -.365 5.522 1700 ---- ---- 4.917A 4.917A 4.933 -.363 5.296 1 1725 ---- ---- 4.698A 4.698A 4.713 -.359 5.072 2 1750 ---- ---- 4.482A 4.482A 4.497 -.355 4.852 1 1775 ---- ---- 4.270A 4.270A 4.284 -.352 4.636 1800 ---- ---- 4.062A 4.062A 4.076 -.347 4.423 1825 ---- ---- 3.859A 3.859A 3.873 -.342 4.215 1850 ---- ---- 3.661A 3.661A 3.675 -.337 4.012 1875 ---- ---- 3.468A 3.468A 3.482 -.331 3.813 1900 ---- ---- 3.281A 3.281A 3.294 -.325 3.619 4 1925 ---- ---- 3.100A 3.100A 3.113 -.318 3.431 1950 ---- ---- 2.925A 2.925A 2.938 -.310 3.248 1975 ---- ---- 2.757A 2.757A 2.769 -.303 3.072 1 2000 ---- ---- 2.596A 2.596A 2.606 -.295 2.901 1 2025 ---- ---- 2.442A 2.442A 2.451 -.286 2.737 2050 ---- ---- 2.295A 2.295A 2.302 -.278 2.580 2075 ---- ---- 2.155A 2.155A 2.161 -.269 2.430 2100 ---- ---- 2.023A 2.023A 2.026 -.260 2.286 2125 ---- ---- 1.897A 1.897A 1.899 -.251 2.150 2150 ---- ---- 1.778A 1.778A 1.779 -.241 2.020 2175 ---- ---- 1.666A 1.666A 1.665 -.232 1.897 2200 ---- ---- 1.560A 1.560A 1.558 -.223 1.781 1 2225 ---- ---- 1.461A 1.461A 1.458 -.214 1.672 2250 ---- ---- 1.367A 1.367A 1.364 -.205 1.569 100 2275 ---- ---- 1.280A 1.280A 1.276 -.196 1.472 125 2300 1.305 1.305 1.198A 1.198A 1.194 -.187 5 1.381 12 2325 ---- ---- 1.121A 1.121A 1.118 -.178 1.296 2350 ---- ---- 1.050A 1.050A 1.047 -.169 1.216 2375 ---- ---- .983A .983A .980 -.161 1.141 2400 ---- ---- .922A .922A .919 -.153 1.072 227 2425 ---- ---- .865A .865A .862 -.145 1.007 4 2450 ---- ---- .812A .812A .809 -.137 .946 205 2475 ---- ---- .760A .760A .759 -.131 .890 62 2500 ---- ---- .715A .715A .714 -.123 .837 121 2525 ---- ---- .673A .673A .672 -.117 .789 6 2550 ---- ---- .635A .635A .633 -.111 .744 75 2575 ---- ---- .600A .600A .597 -.105 .702 2600 ---- ---- .567A .567A .563 -.100 .663 250 2625 ---- ---- .537A .537A .532 -.095 .627 2650 ---- ---- .509A .509A .504 -.089 .593 10 2675 ---- ---- .483A .483A .477 -.085 .562 15 2700 ---- ---- .459A .459A .452 -.081 .533 329 2725 ---- ---- .436A .436A .429 -.077 .506 2750 ---- ---- .415A .415A .408 -.073 .481 10 2775 ---- ---- .396A .396A .388 -.070 .458 2800 ---- ---- .377A .377A .370 -.066 .436 66 2825 ---- ---- .360A .360A .353 -.063 .416 2850 ---- ---- .345A .345A .337 -.060 .397 16 2875 ---- ---- .330A .330A .322 -.058 .380 2900 ---- ---- .317A .317A .308 -.055 .363 3 2925 ---- ---- .304A .304A .295 -.053 .348 1 2950 ---- ---- .292A .292A .283 -.050 .333 70 2975 ---- ---- .280A .280A .271 -.049 .320 12 3000 ---- ---- .270A .270A .261 -.046 .307 185 3025 ---- ---- .260A .260A .250 -.045 .295 3050 ---- ---- .250A .250A .241 -.043 .284 2 3075 ---- ---- .241A .241A .232 -.041 .273 2 3100 ---- ---- .232A .232A .223 -.040 .263 106 3125 ---- ---- .223A .223A .215 -.038 .253 3150 ---- ---- .215A .215A .208 -.036 .244 8 3175 ---- ---- .208A .208A .200 -.035 .235 1 3200 ---- ---- .201A .201A .193 -.033 .226 50 3225 ---- ---- .194A .194A .186 -.032 .218 25 3250 ---- ---- .188A .188A .180 -.031 .211 12 3275 ---- ---- .181A .181A .174 -.029 .203 3300 ---- ---- .175A .175A .168 -.028 .196 3325 ---- ---- .170A .170A .162 -.028 .190 3350 ---- ---- .164A .164A .157 -.026 .183 3375 ---- ---- .159A .159A .151 -.026 .177 3400 ---- ---- .154A .154A .146 -.025 .171 3425 ---- ---- .150A .150A .142 -.024 .166 3450 ---- ---- .145A .145A .137 -.023 .160 9 3475 ---- ---- .141A .141A .133 -.022 .155 1 3500 ---- ---- .136A .136A .128 -.022 .150 1 129 4000 .079 .079 .077A .077A .071 -.013 10 .084 120 4500 ---- ---- .049A .049A .043 -.008 .051 2 5000 ---- ---- ---- ---- .028 -.005 .033 26 6000 .015 .015 .015 .015 .013 -.004 10 .017 1 7000 ---- ---- ---- ---- .009 -.001 .010 50 8000 ---- ---- ---- ---- .007 -.001 .008 825 ---- ---- ---- ---- 13.531 -.383 13.914 850 ---- ---- ---- ---- 13.281 -.383 13.664 875 ---- ---- ---- ---- 13.031 -.383 13.414 900 ---- ---- ---- ---- 12.781 -.383 13.164 9000 ---- ---- ---- ---- .007 +.001 .006 925 ---- ---- ---- ---- 12.531 -.383 12.914 950 ---- ---- ---- ---- 12.281 -.383 12.664 975 ---- ---- ---- ---- 12.031 -.383 12.414 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 12.062 -.392 12.454 10000 ---- ---- ---- ---- .011 -.002 .013 13 1025 ---- ---- ---- ---- 11.812 -.392 12.204 1050 ---- ---- ---- ---- 11.562 -.392 11.954 1075 ---- ---- ---- ---- 11.312 -.392 11.704 1100 ---- ---- ---- ---- 11.062 -.392 11.454 1125 ---- ---- ---- ---- 10.812 -.392 11.204 1150 ---- ---- ---- ---- 10.562 -.392 10.954 1175 ---- ---- ---- ---- 10.312 -.392 10.704 1200 ---- ---- ---- ---- 10.062 -.392 10.454 1225 ---- ---- ---- ---- 9.812 -.392 10.204 1250 ---- ---- ---- ---- 9.562 -.392 9.954 1275 ---- ---- ---- ---- 9.312 -.392 9.704 1300 ---- ---- ---- ---- 9.062 -.392 9.454 1325 ---- ---- ---- ---- 8.812 -.392 9.204 1350 ---- ---- ---- ---- 8.563 -.391 8.954 1375 ---- ---- ---- ---- 8.316 -.390 8.706 1400 ---- ---- ---- ---- 8.071 -.389 8.460 1425 ---- ---- ---- ---- 7.828 -.388 8.216 1450 ---- ---- ---- ---- 7.587 -.387 7.974 1475 ---- ---- ---- ---- 7.348 -.386 7.734 1500 ---- ---- ---- ---- 7.111 -.385 7.496 1525 ---- ---- 6.866A 6.866A 6.877 -.384 7.261 1550 ---- ---- 6.635A 6.635A 6.646 -.382 7.028 1575 ---- ---- 6.407A 6.407A 6.417 -.380 6.797 1600 ---- ---- 6.182A 6.182A 6.192 -.378 6.570 1625 ---- ---- 5.960A 5.960A 5.969 -.376 6.345 1650 ---- ---- 5.741A 5.741A 5.750 -.374 6.124 1675 ---- ---- 5.526A 5.526A 5.535 -.371 5.906 1700 ---- ---- 5.315A 5.315A 5.323 -.368 5.691 1725 ---- ---- 5.107A 5.107A 5.115 -.364 5.479 1750 ---- ---- 4.903A 4.903A 4.911 -.361 5.272 1775 ---- ---- 4.704A 4.704A 4.711 -.357 5.068 1800 ---- ---- 4.509A 4.509A 4.516 -.352 4.868 1825 ---- ---- 4.319A 4.319A 4.325 -.347 4.672 1850 ---- ---- 4.133A 4.133A 4.139 -.341 4.480 1875 ---- ---- 3.953A 3.953A 3.959 -.334 4.293 2 1900 ---- ---- 3.778A 3.778A 3.783 -.328 4.111 1 1925 ---- ---- 3.609A 3.609A 3.613 -.321 3.934 2 1950 ---- ---- 3.445A 3.445A 3.448 -.314 3.762 4 1975 ---- ---- 3.287A 3.287A 3.289 -.306 3.595 2000 ---- ---- 3.136A 3.136A 3.136 -.299 3.435 9 2025 ---- ---- 2.990A 2.990A 2.989 -.290 3.279 2050 ---- ---- 2.850A 2.850A 2.848 -.282 3.130 2075 ---- ---- 2.716A 2.716A 2.713 -.274 2.987 2100 ---- ---- 2.588A 2.588A 2.583 -.266 2.849 2125 ---- ---- 2.466A 2.466A 2.459 -.258 2.717 2150 ---- ---- 2.349A 2.349A 2.341 -.250 2.591 2175 ---- ---- 2.238A 2.238A 2.229 -.242 2.471 2200 ---- ---- 2.132A 2.132A 2.122 -.234 2.356 3 2225 ---- ---- 2.031A 2.031A 2.020 -.227 2.247 2250 2.045 2.045 1.935A 1.935A 1.923 -.220 1 2.143 2275 ---- ---- 1.844A 1.844A 1.831 -.213 2.044 225 2300 ---- ---- 1.757A 1.757A 1.743 -.207 1.950 52 64 2325 ---- ---- 1.674A 1.674A 1.660 -.201 1.861 100 100 2350 ---- ---- 1.596A 1.596A 1.582 -.194 1.776 1 2375 ---- ---- 1.522A 1.522A 1.507 -.188 1.695 2400 ---- ---- 1.452A 1.452A 1.437 -.181 1.618 21 2425 ---- ---- 1.386A 1.386A 1.370 -.175 1.545 7 2450 ---- ---- 1.323A 1.323A 1.307 -.168 1.475 2475 ---- ---- 1.263A 1.263A 1.247 -.162 1.409 50 2500 ---- ---- 1.207A 1.207A 1.191 -.156 10 1.347 56 2525 ---- ---- 1.154A 1.154A 1.137 -.150 1.287 1 9 2550 ---- ---- 1.104A 1.104A 1.087 -.144 1.231 126 2575 ---- ---- 1.057A 1.057A 1.039 -.139 1.178 2600 ---- ---- 1.013A 1.013A .995 -.133 1.128 213 2625 ---- ---- .966A .966A .953 -.128 1.081 2650 ---- ---- .927A .927A .913 -.123 1.036 150 2675 ---- ---- .890A .890A .876 -.118 .994 2700 ---- ---- .855A .855A .841 -.113 .954 165 2725 ---- ---- .822A .822A .809 -.108 .917 2750 ---- ---- .791A .791A .778 -.104 .882 2 2775 ---- ---- .762A .762A .749 -.100 .849 1 2800 ---- ---- .734A .734A .721 -.097 124 .818 212 2825 ---- ---- .708A .708A .695 -.093 .788 2850 ---- ---- .683A .683A .670 -.090 .760 1 2875 ---- ---- .660A .660A .647 -.086 .733 2900 ---- ---- .638A .638A .624 -.084 .708 3 2925 ---- ---- .617A .617A .603 -.081 .684 2950 ---- ---- .597A .597A .583 -.078 .661 1 2975 ---- ---- .578A .578A .563 -.076 .639 3000 .535 .535 .535 .537B .545 -.073 5 .618 2 1922 3025 ---- ---- .542A .542A .528 -.070 .598 3050 ---- ---- .526A .526A .511 -.068 .579 1 3075 ---- ---- .510A .510A .495 -.066 .561 3100 ---- ---- .495A .495A .480 -.064 .544 14 3125 ---- ---- .481A .481A .465 -.062 .527 3150 ---- ---- .467A .467A .452 -.059 .511 1 3175 ---- ---- .454A .454A .438 -.058 .496 3200 .420 .420 .420 .420 .426 -.056 1 .482 330 3225 ---- ---- .429A .429A .414 -.054 .468 3250 ---- ---- .417A .417A .402 -.053 .455 3275 ---- ---- .406A .406A .391 -.051 .442 3300 ---- ---- .395A .395A .380 -.050 .430 30 3325 ---- ---- .385A .385A .370 -.048 .418 3350 ---- ---- .375A .375A .360 -.047 .407 3375 ---- ---- .365A .365A .351 -.046 .397 3400 ---- ---- .355A .355A .342 -.044 .386 2 3425 ---- ---- .347A .347A .333 -.044 .377 3450 ---- ---- .338A .338A .324 -.043 .367 3475 ---- ---- .330A .330A .316 -.043 .359 3500 ---- ---- .321A .321A .308 -.042 .350 1196 3525 ---- ---- .314A .314A .300 -.042 .342 3550 ---- ---- .306A .306A .293 -.041 .334 3575 ---- ---- .299A .299A .285 -.041 .326 3600 ---- ---- .292A .292A .278 -.041 .319 61 3625 ---- ---- .285A .285A .271 -.041 .312 3650 ---- ---- .278A .278A .265 -.041 .306 2 3675 ---- ---- .272A .272A .258 -.041 .299 3700 ---- ---- .266A .266A .252 -.041 .293 3725 ---- ---- .260A .260A .246 -.041 .287 3750 ---- ---- .254A .254A .240 -.041 .281 4 3775 ---- ---- .248A .248A .234 -.041 .275 3800 ---- ---- .243A .243A .229 -.041 .270 3825 ---- ---- .238A .238A .223 -.041 .264 3850 ---- ---- .233A .233A .218 -.041 .259 3875 ---- ---- .228A .228A .213 -.041 .254 3900 ---- ---- .223A .223A .208 -.041 .249 3925 ---- ---- .218A .218A .203 -.041 .244 3950 ---- ---- .214A .214A .199 -.040 .239 3975 ---- ---- .209A .209A .194 -.041 .235 4000 .180 .180 .180 .180 .190 -.040 6 .230 1 1498 4025 ---- ---- .201A .201A .186 -.039 .225 4050 ---- ---- .197A .197A .182 -.039 .221 4075 ---- ---- .193A .193A .178 -.038 .216 4500 ---- ---- .139A .139A .126 -.025 .151 46 5000 ---- ---- ---- ---- .089 -.009 .098 1485 6000 ---- ---- ---- ---- .044 -.007 .051 350 7000 ---- ---- ---- ---- .025 -.006 .031 4 725 ---- ---- ---- ---- 14.812 -.392 15.204 750 ---- ---- ---- ---- 14.562 -.392 14.954 7500 ---- ---- ---- ---- .020 -.006 .026 50 50 775 ---- ---- ---- ---- 14.312 -.392 14.704 800 ---- ---- ---- ---- 14.062 -.392 14.454 8000 ---- ---- ---- ---- .017 -.004 .021 825 ---- ---- ---- ---- 13.812 -.392 14.204 850 ---- ---- ---- ---- 13.562 -.392 13.954 875 ---- ---- ---- ---- 13.312 -.392 13.704 900 ---- ---- ---- ---- 13.062 -.392 13.454 9000 ---- ---- ---- ---- .013 -.003 .016 925 ---- ---- ---- ---- 12.812 -.392 13.204 950 ---- ---- ---- ---- 12.562 -.392 12.954 975 ---- ---- ---- ---- 12.312 -.392 12.704 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 12.587 -.399 12.986 1025 ---- ---- ---- ---- 12.337 -.399 12.736 1050 ---- ---- ---- ---- 12.087 -.399 12.486 1075 ---- ---- ---- ---- 11.837 -.399 12.236 1100 ---- ---- ---- ---- 11.589 -.397 11.986 1125 ---- ---- ---- ---- 11.342 -.395 11.737 1150 ---- ---- ---- ---- 11.097 -.393 11.490 1175 ---- ---- ---- ---- 10.854 -.391 11.245 1200 ---- ---- ---- ---- 10.612 -.389 11.001 1225 ---- ---- ---- ---- 10.372 -.386 10.758 1250 ---- ---- ---- ---- 10.133 -.384 10.517 1275 ---- ---- ---- ---- 9.896 -.382 10.278 1300 ---- ---- ---- ---- 9.661 -.379 10.040 1325 ---- ---- ---- ---- 9.427 -.377 9.804 1350 ---- ---- ---- ---- 9.195 -.375 9.570 1375 ---- ---- ---- ---- 8.964 -.373 9.337 1400 ---- ---- ---- ---- 8.736 -.370 9.106 1425 ---- ---- ---- ---- 8.509 -.367 8.876 1450 ---- ---- ---- ---- 8.284 -.365 8.649 1475 ---- ---- ---- ---- 8.062 -.361 8.423 1500 ---- ---- ---- ---- 7.841 -.359 8.200 1525 ---- ---- ---- ---- 7.623 -.356 7.979 1550 ---- ---- ---- ---- 7.408 -.353 7.761 1575 ---- ---- ---- ---- 7.195 -.350 7.545 1600 ---- ---- ---- ---- 6.986 -.346 7.332 1625 ---- ---- ---- ---- 6.779 -.343 7.122 1650 ---- ---- ---- ---- 6.576 -.339 6.915 1675 ---- ---- ---- ---- 6.376 -.335 6.711 1700 ---- ---- ---- ---- 6.179 -.332 6.511 1725 ---- ---- ---- ---- 5.987 -.327 6.314 1750 ---- ---- ---- ---- 5.798 -.323 6.121 1775 ---- ---- ---- ---- 5.613 -.318 5.931 1800 ---- ---- ---- ---- 5.431 -.315 5.746 1825 ---- ---- ---- ---- 5.254 -.310 5.564 1850 ---- ---- ---- ---- 5.080 -.306 5.386 1875 ---- ---- ---- ---- 4.911 -.301 5.212 1900 ---- ---- ---- ---- 4.746 -.296 5.042 1925 ---- ---- ---- ---- 4.585 -.291 4.876 1950 ---- ---- ---- ---- 4.428 -.286 4.714 1975 ---- ---- ---- ---- 4.275 -.281 4.556 2000 ---- ---- ---- ---- 4.126 -.277 4.403 2025 ---- ---- ---- ---- 3.982 -.272 4.254 2050 ---- ---- ---- ---- 3.842 -.268 4.110 2075 ---- ---- ---- ---- 3.706 -.265 3.971 2100 ---- ---- ---- ---- 3.576 -.260 3.836 2125 ---- ---- ---- ---- 3.451 -.255 3.706 2150 ---- ---- ---- ---- 3.332 -.249 3.581 2175 ---- ---- ---- ---- 3.218 -.243 3.461 2200 ---- ---- ---- ---- 3.111 -.235 3.346 2225 ---- ---- ---- ---- 3.010 -.227 3.237 2250 ---- ---- ---- ---- 2.915 -.218 3.133 2275 ---- ---- ---- ---- 2.827 -.207 3.034 2300 ---- ---- ---- ---- 2.744 -.196 2.940 2325 ---- ---- ---- ---- 2.666 -.184 2.850 2350 ---- ---- ---- ---- 2.594 -.171 2.765 2375 ---- ---- ---- ---- 2.526 -.158 2.684 2400 ---- ---- ---- ---- 2.463 -.144 2.607 2425 ---- ---- ---- ---- 2.403 -.130 2.533 2450 ---- ---- ---- ---- 2.348 -.115 2.463 2475 ---- ---- ---- ---- 2.296 -.101 2.397 2500 ---- ---- ---- ---- 2.247 -.086 2.333 2525 ---- ---- ---- ---- 2.201 -.071 2.272 2550 ---- ---- ---- ---- 2.157 -.056 2.213 2575 ---- ---- ---- ---- 2.115 -.042 2.157 2600 ---- ---- ---- ---- 2.075 -.028 2.103 2625 ---- ---- ---- ---- 2.037 -.014 2.051 2650 ---- ---- ---- ---- 2.000 UNCH 2.000 2675 ---- ---- ---- ---- 1.964 +.013 1.951 2700 ---- ---- ---- ---- 1.929 +.026 1.903 2725 ---- ---- ---- ---- 1.894 +.038 1.856 2750 ---- ---- ---- ---- 1.860 +.049 1.811 2775 ---- ---- ---- ---- 1.827 +.060 1.767 2800 ---- ---- ---- ---- 1.795 +.071 1.724 2825 ---- ---- ---- ---- 1.764 +.082 1.682 2850 ---- ---- ---- ---- 1.733 +.091 1.642 2875 ---- ---- ---- ---- 1.702 +.099 1.603 2900 ---- ---- ---- ---- 1.672 +.108 1.564 2925 ---- ---- ---- ---- 1.643 +.116 1.527 2950 ---- ---- ---- ---- 1.614 +.123 1.491 2975 ---- ---- ---- ---- 1.586 +.130 1.456 3000 ---- ---- ---- ---- 1.559 +.136 1.423 3025 ---- ---- ---- ---- 1.531 +.141 1.390 3050 ---- ---- ---- ---- 1.505 +.147 1.358 3075 ---- ---- ---- ---- 1.478 +.151 1.327 3100 ---- ---- ---- ---- 1.452 +.154 1.298 3125 ---- ---- ---- ---- 1.427 +.158 1.269 3150 ---- ---- ---- ---- 1.402 +.161 1.241 3175 ---- ---- ---- ---- 1.377 +.162 1.215 3200 ---- ---- ---- ---- 1.353 +.164 1.189 3225 ---- ---- ---- ---- 1.329 +.165 1.164 3250 ---- ---- ---- ---- 1.305 +.165 1.140 3275 ---- ---- ---- ---- 1.282 +.165 1.117 3300 ---- ---- ---- ---- 1.260 +.165 1.095 3325 ---- ---- ---- ---- 1.237 +.163 1.074 3350 ---- ---- ---- ---- 1.215 +.162 1.053 3375 ---- ---- ---- ---- 1.193 +.159 1.034 3400 ---- ---- ---- ---- 1.172 +.157 1.015 3425 ---- ---- ---- ---- 1.151 +.155 .996 3450 ---- ---- ---- ---- 1.130 +.151 .979 3475 ---- ---- ---- ---- 1.110 +.148 .962 3500 ---- ---- ---- ---- 1.090 +.144 .946 3525 ---- ---- ---- ---- 1.070 +.140 .930 3550 ---- ---- ---- ---- 1.051 +.136 .915 3575 ---- ---- ---- ---- 1.032 +.131 .901 3600 ---- ---- ---- ---- 1.013 +.126 .887 3625 ---- ---- ---- ---- .995 +.121 .874 3650 ---- ---- ---- ---- .977 +.116 .861 3675 ---- ---- ---- ---- .959 +.111 .848 3700 ---- ---- ---- ---- .942 +.106 .836 3725 ---- ---- ---- ---- .925 +.100 .825 3750 ---- ---- ---- ---- .908 +.094 .814 3775 ---- ---- ---- ---- .892 +.089 .803 3800 ---- ---- ---- ---- .876 +.083 .793 3825 ---- ---- ---- ---- .860 +.077 .783 3850 ---- ---- ---- ---- .845 +.072 .773 3875 ---- ---- ---- ---- .830 +.066 .764 3900 ---- ---- ---- ---- .815 +.060 .755 3925 ---- ---- ---- ---- .801 +.055 .746 3950 ---- ---- ---- ---- .787 +.049 .738 3975 ---- ---- ---- ---- .773 +.043 .730 4000 ---- ---- ---- ---- .759 +.037 .722 4025 ---- ---- ---- ---- .746 +.032 .714 4050 ---- ---- ---- ---- .733 +.026 .707 4075 ---- ---- ---- ---- .721 +.021 .700 4100 ---- ---- ---- ---- .709 +.016 .693 725 ---- ---- ---- ---- 15.337 -.399 15.736 750 ---- ---- ---- ---- 15.087 -.399 15.486 775 ---- ---- ---- ---- 14.837 -.399 15.236 800 ---- ---- ---- ---- 14.587 -.399 14.986 825 ---- ---- ---- ---- 14.337 -.399 14.736 850 ---- ---- ---- ---- 14.087 -.399 14.486 875 ---- ---- ---- ---- 13.837 -.399 14.236 900 ---- ---- ---- ---- 13.587 -.399 13.986 925 ---- ---- ---- ---- 13.337 -.399 13.736 950 ---- ---- ---- ---- 13.087 -.399 13.486 975 ---- ---- ---- ---- 12.837 -.399 13.236 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 13.023 -.396 13.419 1025 ---- ---- ---- ---- 12.778 -.394 13.172 1050 ---- ---- ---- ---- 12.535 -.391 12.926 1075 ---- ---- ---- ---- 12.293 -.390 12.683 1100 ---- ---- ---- ---- 12.054 -.387 12.441 1125 ---- ---- ---- ---- 11.815 -.386 12.201 1150 ---- ---- ---- ---- 11.579 -.383 11.962 1175 ---- ---- ---- ---- 11.344 -.381 11.725 1200 ---- ---- ---- ---- 11.110 -.379 11.489 1225 ---- ---- ---- ---- 10.878 -.376 11.254 1250 ---- ---- ---- ---- 10.647 -.374 11.021 1275 ---- ---- ---- ---- 10.417 -.373 10.790 1300 ---- ---- ---- ---- 10.189 -.370 10.559 1325 ---- ---- ---- ---- 9.962 -.368 10.330 1350 ---- ---- ---- ---- 9.737 -.365 10.102 1375 ---- ---- ---- ---- 9.513 -.363 9.876 1400 ---- ---- ---- ---- 9.291 -.360 9.651 1425 ---- ---- ---- ---- 9.070 -.358 9.428 1450 ---- ---- ---- ---- 8.851 -.356 9.207 1475 ---- ---- ---- ---- 8.634 -.353 8.987 1500 ---- ---- ---- ---- 8.419 -.351 8.770 1525 ---- ---- ---- ---- 8.207 -.347 8.554 1550 ---- ---- ---- ---- 7.996 -.345 8.341 1575 ---- ---- ---- ---- 7.788 -.341 8.129 1600 ---- ---- ---- ---- 7.582 -.339 7.921 1625 ---- ---- ---- ---- 7.380 -.335 7.715 1650 ---- ---- ---- ---- 7.180 -.332 7.512 1675 ---- ---- ---- ---- 6.984 -.329 7.313 1700 ---- ---- ---- ---- 6.791 -.325 7.116 1725 ---- ---- ---- ---- 6.601 -.322 6.923 1750 ---- ---- ---- ---- 6.415 -.318 6.733 1775 ---- ---- ---- ---- 6.233 -.314 6.547 1800 ---- ---- ---- ---- 6.054 -.311 6.365 1825 ---- ---- ---- ---- 5.879 -.307 6.186 1850 ---- ---- ---- ---- 5.708 -.303 6.011 1875 ---- ---- ---- ---- 5.540 -.299 5.839 1900 ---- ---- ---- ---- 5.377 -.294 5.671 1925 ---- ---- ---- ---- 5.217 -.290 5.507 1950 ---- ---- ---- ---- 5.061 -.286 5.347 1975 ---- ---- ---- ---- 4.909 -.282 5.191 2000 ---- ---- ---- ---- 4.761 -.277 5.038 2025 ---- ---- ---- ---- 4.617 -.273 4.890 2050 ---- ---- ---- ---- 4.477 -.269 4.746 2075 ---- ---- ---- ---- 4.341 -.264 4.605 2100 ---- ---- ---- ---- 4.209 -.260 4.469 2125 ---- ---- ---- ---- 4.082 -.256 4.338 2150 ---- ---- ---- ---- 3.959 -.251 4.210 2175 ---- ---- ---- ---- 3.841 -.247 4.088 2200 ---- ---- ---- ---- 3.728 -.242 3.970 2225 ---- ---- ---- ---- 3.620 -.237 3.857 2250 ---- ---- ---- ---- 3.516 -.233 3.749 2275 ---- ---- ---- ---- 3.418 -.229 3.647 2300 ---- ---- ---- ---- 3.324 -.225 3.549 2325 ---- ---- ---- ---- 3.235 -.221 3.456 2350 ---- ---- ---- ---- 3.151 -.216 3.367 2375 ---- ---- ---- ---- 3.071 -.212 3.283 2400 ---- ---- ---- ---- 2.995 -.208 3.203 2425 ---- ---- ---- ---- 2.922 -.205 3.127 2450 ---- ---- ---- ---- 2.854 -.201 3.055 2475 ---- ---- ---- ---- 2.788 -.198 2.986 2500 ---- ---- ---- ---- 2.726 -.194 2.920 2525 ---- ---- ---- ---- 2.667 -.190 2.857 2550 ---- ---- ---- ---- 2.610 -.187 2.797 2575 ---- ---- ---- ---- 2.556 -.184 2.740 2600 ---- ---- ---- ---- 2.504 -.180 2.684 2625 ---- ---- ---- ---- 2.453 -.178 2.631 2650 ---- ---- ---- ---- 2.405 -.174 2.579 2675 ---- ---- ---- ---- 2.358 -.171 2.529 2700 ---- ---- ---- ---- 2.312 -.168 2.480 2725 ---- ---- ---- ---- 2.267 -.166 2.433 2750 ---- ---- ---- ---- 2.223 -.163 2.386 2775 ---- ---- ---- ---- 2.180 -.161 2.341 2800 ---- ---- ---- ---- 2.138 -.158 2.296 2825 ---- ---- ---- ---- 2.097 -.156 2.253 2850 ---- ---- ---- ---- 2.058 -.152 2.210 2875 ---- ---- ---- ---- 2.018 -.151 2.169 2900 ---- ---- ---- ---- 1.980 -.148 2.128 2925 ---- ---- ---- ---- 1.943 -.146 2.089 2950 ---- ---- ---- ---- 1.907 -.143 2.050 2975 ---- ---- ---- ---- 1.871 -.141 2.012 3000 ---- ---- ---- ---- 1.837 -.139 1.976 3025 ---- ---- ---- ---- 1.803 -.137 1.940 3050 ---- ---- ---- ---- 1.771 -.134 1.905 3075 ---- ---- ---- ---- 1.739 -.132 1.871 3100 ---- ---- ---- ---- 1.708 -.130 1.838 3125 ---- ---- ---- ---- 1.678 -.128 1.806 3150 ---- ---- ---- ---- 1.649 -.126 1.775 3175 ---- ---- ---- ---- 1.620 -.125 1.745 3200 ---- ---- ---- ---- 1.593 -.122 1.715 3225 ---- ---- ---- ---- 1.566 -.121 1.687 3250 ---- ---- ---- ---- 1.541 -.119 1.660 3275 ---- ---- ---- ---- 1.516 -.117 1.633 3300 ---- ---- ---- ---- 1.492 -.116 1.608 3325 ---- ---- ---- ---- 1.469 -.114 1.583 3350 ---- ---- ---- ---- 1.447 -.112 1.559 3375 ---- ---- ---- ---- 1.426 -.110 1.536 3400 ---- ---- ---- ---- 1.405 -.109 1.514 3425 ---- ---- ---- ---- 1.385 -.108 1.493 3450 ---- ---- ---- ---- 1.366 -.107 1.473 3475 ---- ---- ---- ---- 1.348 -.105 1.453 3500 ---- ---- ---- ---- 1.330 -.104 1.434 3525 ---- ---- ---- ---- 1.313 -.103 1.416 3550 ---- ---- ---- ---- 1.297 -.101 1.398 3575 ---- ---- ---- ---- 1.281 -.100 1.381 3600 ---- ---- ---- ---- 1.266 -.098 1.364 3625 ---- ---- ---- ---- 1.251 -.098 1.349 3650 ---- ---- ---- ---- 1.237 -.096 1.333 3675 ---- ---- ---- ---- 1.223 -.096 1.319 3700 ---- ---- ---- ---- 1.210 -.095 1.305 3725 ---- ---- ---- ---- 1.197 -.094 1.291 3750 ---- ---- ---- ---- 1.185 -.093 1.278 3775 ---- ---- ---- ---- 1.174 -.091 1.265 3800 ---- ---- ---- ---- 1.162 -.091 1.253 3825 ---- ---- ---- ---- 1.151 -.090 1.241 3850 ---- ---- ---- ---- 1.141 -.089 1.230 3875 ---- ---- ---- ---- 1.131 -.088 1.219 3900 ---- ---- ---- ---- 1.121 -.087 1.208 3925 ---- ---- ---- ---- 1.111 -.087 1.198 3950 ---- ---- ---- ---- 1.102 -.086 1.188 3975 ---- ---- ---- ---- 1.093 -.085 1.178 4000 ---- ---- ---- ---- 1.085 -.084 1.169 4025 ---- ---- ---- ---- 1.077 -.083 1.160 4050 ---- ---- ---- ---- 1.069 -.082 1.151 4075 ---- ---- ---- ---- 1.061 -.082 1.143 4100 ---- ---- ---- ---- 1.054 -.081 1.135 5000 ---- ---- ---- ---- .905 -.066 .971 6000 ---- ---- ---- ---- .898 -.061 .959 725 ---- ---- ---- ---- 15.769 -.399 16.168 750 ---- ---- ---- ---- 15.519 -.399 15.918 775 ---- ---- ---- ---- 15.269 -.399 15.668 800 ---- ---- ---- ---- 15.019 -.399 15.418 825 ---- ---- ---- ---- 14.769 -.399 15.168 850 ---- ---- ---- ---- 14.519 -.399 14.918 875 ---- ---- ---- ---- 14.269 -.399 14.668 900 ---- ---- ---- ---- 14.019 -.399 14.418 925 ---- ---- ---- ---- 13.769 -.399 14.168 950 ---- ---- ---- ---- 13.519 -.399 13.918 975 ---- ---- ---- ---- 13.270 -.398 13.668 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 13.229 -.386 13.615 1025 ---- ---- ---- ---- 12.994 -.384 13.378 1050 ---- ---- ---- ---- 12.761 -.381 13.142 1075 ---- ---- ---- ---- 12.529 -.379 12.908 1100 ---- ---- ---- ---- 12.298 -.377 12.675 1125 ---- ---- ---- ---- 12.069 -.374 12.443 1150 ---- ---- ---- ---- 11.841 -.372 12.213 1175 ---- ---- ---- ---- 11.614 -.370 11.984 1200 ---- ---- ---- ---- 11.389 -.368 11.757 1225 ---- ---- ---- ---- 11.164 -.366 11.530 1250 ---- ---- ---- ---- 10.941 -.364 11.305 1275 ---- ---- ---- ---- 10.719 -.362 11.081 1300 ---- ---- ---- ---- 10.498 -.360 10.858 1325 ---- ---- ---- ---- 10.279 -.357 10.636 1350 ---- ---- ---- ---- 10.061 -.355 10.416 1375 ---- ---- ---- ---- 9.844 -.353 10.197 1400 ---- ---- ---- ---- 9.629 -.350 9.979 1425 ---- ---- ---- ---- 9.415 -.348 9.763 1450 ---- ---- ---- ---- 9.203 -.346 9.549 1475 ---- ---- ---- ---- 8.993 -.343 9.336 1500 ---- ---- ---- ---- 8.785 -.340 9.125 1525 ---- ---- ---- ---- 8.579 -.337 8.916 1550 ---- ---- ---- ---- 8.375 -.335 8.710 1575 ---- ---- ---- ---- 8.174 -.332 8.506 1600 ---- ---- ---- ---- 7.975 -.329 8.304 1625 ---- ---- ---- ---- 7.780 -.326 8.106 1650 ---- ---- ---- ---- 7.587 -.323 7.910 1675 ---- ---- ---- ---- 7.398 -.319 7.717 1700 ---- ---- ---- ---- 7.212 -.316 7.528 1725 ---- ---- ---- ---- 7.029 -.313 7.342 1750 ---- ---- ---- ---- 6.850 -.310 7.160 1775 ---- ---- ---- ---- 6.674 -.307 6.981 1800 ---- ---- ---- ---- 6.502 -.303 6.805 1825 ---- ---- ---- ---- 6.334 -.300 6.634 1850 ---- ---- ---- ---- 6.169 -.296 6.465 1875 ---- ---- ---- ---- 6.008 -.293 6.301 1900 ---- ---- ---- ---- 5.851 -.289 6.140 1925 ---- ---- ---- ---- 5.697 -.285 5.982 1950 ---- ---- ---- ---- 5.547 -.281 5.828 1975 ---- ---- ---- ---- 5.401 -.277 5.678 2000 ---- ---- ---- ---- 5.258 -.274 5.532 2025 ---- ---- ---- ---- 5.120 -.269 5.389 2050 ---- ---- ---- ---- 4.985 -.266 5.251 2075 ---- ---- ---- ---- 4.854 -.262 5.116 2100 ---- ---- ---- ---- 4.727 -.258 4.985 2125 ---- ---- ---- ---- 4.604 -.254 4.858 2150 ---- ---- ---- ---- 4.486 -.250 4.736 2175 ---- ---- ---- ---- 4.371 -.247 4.618 2200 ---- ---- ---- ---- 4.262 -.243 4.505 2225 ---- ---- ---- ---- 4.157 -.239 4.396 2250 ---- ---- ---- ---- 4.058 -.235 4.293 2275 ---- ---- ---- ---- 3.963 -.231 4.194 2300 ---- ---- ---- ---- 3.873 -.228 4.101 2325 ---- ---- ---- ---- 3.787 -.225 4.012 2350 ---- ---- ---- ---- 3.706 -.221 3.927 2375 ---- ---- ---- ---- 3.629 -.218 3.847 2400 ---- ---- ---- ---- 3.557 -.214 3.771 2425 ---- ---- ---- ---- 3.487 -.211 3.698 2450 ---- ---- ---- ---- 3.422 -.207 3.629 2475 ---- ---- ---- ---- 3.359 -.205 3.564 2500 ---- ---- ---- ---- 3.300 -.201 3.501 2525 ---- ---- ---- ---- 3.243 -.199 3.442 2550 ---- ---- ---- ---- 3.189 -.196 3.385 2575 ---- ---- ---- ---- 3.137 -.193 3.330 2600 ---- ---- ---- ---- 3.087 -.190 3.277 2625 ---- ---- ---- ---- 3.039 -.188 3.227 2650 ---- ---- ---- ---- 2.992 -.185 3.177 2675 ---- ---- ---- ---- 2.947 -.182 3.129 2700 ---- ---- ---- ---- 2.902 -.180 3.082 2725 ---- ---- ---- ---- 2.859 -.177 3.036 2750 ---- ---- ---- ---- 2.816 -.175 2.991 2775 ---- ---- ---- ---- 2.774 -.173 2.947 2800 ---- ---- ---- ---- 2.732 -.171 2.903 2825 ---- ---- ---- ---- 2.692 -.169 2.861 2850 ---- ---- ---- ---- 2.652 -.167 2.819 2875 ---- ---- ---- ---- 2.613 -.165 2.778 2900 ---- ---- ---- ---- 2.575 -.162 2.737 2925 ---- ---- ---- ---- 2.538 -.160 2.698 2950 ---- ---- ---- ---- 2.501 -.158 2.659 2975 ---- ---- ---- ---- 2.465 -.156 2.621 3000 ---- ---- ---- ---- 2.430 -.154 2.584 3025 ---- ---- ---- ---- 2.396 -.152 2.548 3050 ---- ---- ---- ---- 2.362 -.151 2.513 3075 ---- ---- ---- ---- 2.329 -.149 2.478 3100 ---- ---- ---- ---- 2.298 -.146 2.444 3125 ---- ---- ---- ---- 2.267 -.144 2.411 3150 ---- ---- ---- ---- 2.236 -.143 2.379 3175 ---- ---- ---- ---- 2.207 -.141 2.348 3200 ---- ---- ---- ---- 2.178 -.140 2.318 3225 ---- ---- ---- ---- 2.151 -.138 2.289 3250 ---- ---- ---- ---- 2.124 -.137 2.261 3275 ---- ---- ---- ---- 2.098 -.135 2.233 3300 ---- ---- ---- ---- 2.073 -.134 2.207 3325 ---- ---- ---- ---- 2.049 -.132 2.181 3350 ---- ---- ---- ---- 2.025 -.131 2.156 3375 ---- ---- ---- ---- 2.003 -.129 2.132 3400 ---- ---- ---- ---- 1.981 -.129 2.110 3425 ---- ---- ---- ---- 1.961 -.126 2.087 3450 ---- ---- ---- ---- 1.941 -.125 2.066 3475 ---- ---- ---- ---- 1.921 -.125 2.046 3500 ---- ---- ---- ---- 1.903 -.123 2.026 3525 ---- ---- ---- ---- 1.885 -.122 2.007 3550 ---- ---- ---- ---- 1.868 -.120 1.988 3575 ---- ---- ---- ---- 1.851 -.120 1.971 3600 ---- ---- ---- ---- 1.835 -.119 1.954 3625 ---- ---- ---- ---- 1.820 -.117 1.937 3650 ---- ---- ---- ---- 1.805 -.116 1.921 3675 ---- ---- ---- ---- 1.791 -.115 1.906 3700 ---- ---- ---- ---- 1.777 -.114 1.891 3725 ---- ---- ---- ---- 1.764 -.113 1.877 3750 ---- ---- ---- ---- 1.751 -.113 1.864 3775 ---- ---- ---- ---- 1.739 -.112 1.851 3800 ---- ---- ---- ---- 1.727 -.111 1.838 3825 ---- ---- ---- ---- 1.715 -.111 1.826 3850 ---- ---- ---- ---- 1.705 -.109 1.814 3875 ---- ---- ---- ---- 1.694 -.109 1.803 3900 ---- ---- ---- ---- 1.684 -.108 1.792 3925 ---- ---- ---- ---- 1.674 -.107 1.781 3950 ---- ---- ---- ---- 1.665 -.106 1.771 3975 ---- ---- ---- ---- 1.656 -.105 1.761 4000 ---- ---- ---- ---- 1.647 -.105 1.752 4025 ---- ---- ---- ---- 1.639 -.104 1.743 4050 ---- ---- ---- ---- 1.631 -.103 1.734 4075 ---- ---- ---- ---- 1.623 -.103 1.726 4100 ---- ---- ---- ---- 1.615 -.103 1.718 4125 ---- ---- ---- ---- 1.608 -.102 1.710 925 ---- ---- ---- ---- 13.946 -.392 14.338 950 ---- ---- ---- ---- 13.705 -.390 14.095 975 ---- ---- ---- ---- 13.466 -.388 13.854 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 13.403 -.378 13.781 1025 ---- ---- ---- ---- 13.174 -.377 13.551 1050 ---- ---- ---- ---- 12.948 -.374 13.322 1075 ---- ---- ---- ---- 12.722 -.372 13.094 1100 ---- ---- ---- ---- 12.498 -.370 12.868 1125 ---- ---- ---- ---- 12.275 -.368 12.643 1150 ---- ---- ---- ---- 12.053 -.366 12.419 1175 ---- ---- ---- ---- 11.832 -.364 12.196 1200 ---- ---- ---- ---- 11.613 -.361 11.974 1225 ---- ---- ---- ---- 11.394 -.359 11.753 1250 ---- ---- ---- ---- 11.176 -.357 11.533 1275 ---- ---- ---- ---- 10.960 -.354 11.314 1300 ---- ---- ---- ---- 10.744 -.353 11.097 1325 ---- ---- ---- ---- 10.529 -.351 10.880 1350 ---- ---- ---- ---- 10.316 -.348 10.664 1375 ---- ---- ---- ---- 10.104 -.346 10.450 1400 ---- ---- ---- ---- 9.893 -.343 10.236 1425 ---- ---- ---- ---- 9.683 -.342 10.025 1450 ---- ---- ---- ---- 9.475 -.339 9.814 1475 ---- ---- ---- ---- 9.269 -.337 9.606 1500 ---- ---- ---- ---- 9.065 -.334 9.399 1525 ---- ---- ---- ---- 8.862 -.332 9.194 1550 ---- ---- ---- ---- 8.662 -.329 8.991 1575 ---- ---- ---- ---- 8.464 -.326 8.790 1600 ---- ---- ---- ---- 8.268 -.324 8.592 1625 ---- ---- ---- ---- 8.075 -.321 8.396 1650 ---- ---- ---- ---- 7.886 -.317 8.203 1675 ---- ---- ---- ---- 7.699 -.314 8.013 1700 ---- ---- ---- ---- 7.515 -.312 7.827 1725 ---- ---- ---- ---- 7.335 -.309 7.644 1750 ---- ---- ---- ---- 7.159 -.305 7.464 1775 ---- ---- ---- ---- 6.986 -.302 7.288 1800 ---- ---- ---- ---- 6.816 -.299 7.115 1825 ---- ---- ---- ---- 6.650 -.296 6.946 1850 ---- ---- ---- ---- 6.488 -.292 6.780 1875 ---- ---- ---- ---- 6.329 -.289 6.618 1900 ---- ---- ---- ---- 6.174 -.286 6.460 1925 ---- ---- ---- ---- 6.023 -.282 6.305 1950 ---- ---- ---- ---- 5.875 -.279 6.154 1975 ---- ---- ---- ---- 5.731 -.275 6.006 2000 ---- ---- ---- ---- 5.590 -.271 5.861 2025 ---- ---- ---- ---- 5.453 -.268 5.721 2050 ---- ---- ---- ---- 5.319 -.265 5.584 2075 ---- ---- ---- ---- 5.190 -.261 5.451 2100 ---- ---- ---- ---- 5.064 -.258 5.322 2125 ---- ---- ---- ---- 4.942 -.254 5.196 2150 ---- ---- ---- ---- 4.824 -.251 5.075 2175 ---- ---- ---- ---- 4.711 -.247 4.958 2200 ---- ---- ---- ---- 4.602 -.243 4.845 2225 ---- ---- ---- ---- 4.497 -.240 4.737 2250 ---- ---- ---- ---- 4.397 -.236 4.633 2275 ---- ---- ---- ---- 4.302 -.233 4.535 2300 ---- ---- ---- ---- 4.211 -.230 4.441 2325 ---- ---- ---- ---- 4.126 -.226 4.352 2350 ---- ---- ---- ---- 4.045 -.223 4.268 2375 ---- ---- ---- ---- 3.968 -.220 4.188 2400 ---- ---- ---- ---- 3.896 -.217 4.113 2425 ---- ---- ---- ---- 3.827 -.214 4.041 2450 ---- ---- ---- ---- 3.762 -.212 3.974 2475 ---- ---- ---- ---- 3.701 -.208 3.909 2500 ---- ---- ---- ---- 3.643 -.205 3.848 2525 ---- ---- ---- ---- 3.587 -.203 3.790 2550 ---- ---- ---- ---- 3.534 -.200 3.734 2575 ---- ---- ---- ---- 3.484 -.197 3.681 2600 ---- ---- ---- ---- 3.435 -.195 3.630 2625 ---- ---- ---- ---- 3.389 -.192 3.581 2650 ---- ---- ---- ---- 3.344 -.190 3.534 2675 ---- ---- ---- ---- 3.300 -.188 3.488 2700 ---- ---- ---- ---- 3.258 -.186 3.444 2725 ---- ---- ---- ---- 3.216 -.184 3.400 2750 ---- ---- ---- ---- 3.175 -.182 3.357 2775 ---- ---- ---- ---- 3.135 -.180 3.315 2800 ---- ---- ---- ---- 3.095 -.178 3.273 2825 ---- ---- ---- ---- 3.056 -.176 3.232 2850 ---- ---- ---- ---- 3.018 -.173 3.191 2875 ---- ---- ---- ---- 2.980 -.172 3.152 2900 ---- ---- ---- ---- 2.943 -.170 3.113 2925 ---- ---- ---- ---- 2.907 -.167 3.074 2950 ---- ---- ---- ---- 2.871 -.166 3.037 2975 ---- ---- ---- ---- 2.836 -.164 3.000 3000 ---- ---- ---- ---- 2.801 -.162 2.963 3025 ---- ---- ---- ---- 2.767 -.161 2.928 3050 ---- ---- ---- ---- 2.734 -.159 2.893 3075 ---- ---- ---- ---- 2.702 -.157 2.859 3100 ---- ---- ---- ---- 2.670 -.156 2.826 3125 ---- ---- ---- ---- 2.639 -.154 2.793 3150 ---- ---- ---- ---- 2.609 -.152 2.761 3175 ---- ---- ---- ---- 2.580 -.150 2.730 3200 ---- ---- ---- ---- 2.551 -.149 2.700 3225 ---- ---- ---- ---- 2.523 -.148 2.671 3250 ---- ---- ---- ---- 2.496 -.146 2.642 3275 ---- ---- ---- ---- 2.470 -.145 2.615 3300 ---- ---- ---- ---- 2.445 -.143 2.588 3325 ---- ---- ---- ---- 2.421 -.142 2.563 3350 ---- ---- ---- ---- 2.397 -.141 2.538 3375 ---- ---- ---- ---- 2.375 -.139 2.514 3400 ---- ---- ---- ---- 2.353 -.138 2.491 3425 ---- ---- ---- ---- 2.332 -.137 2.469 3450 ---- ---- ---- ---- 2.312 -.135 2.447 3475 ---- ---- ---- ---- 2.292 -.135 2.427 3500 ---- ---- ---- ---- 2.274 -.133 2.407 3525 ---- ---- ---- ---- 2.256 -.132 2.388 3550 ---- ---- ---- ---- 2.238 -.132 2.370 3575 ---- ---- ---- ---- 2.222 -.130 2.352 3600 ---- ---- ---- ---- 2.206 -.129 2.335 3625 ---- ---- ---- ---- 2.190 -.129 2.319 3650 ---- ---- ---- ---- 2.176 -.127 2.303 3675 ---- ---- ---- ---- 2.162 -.126 2.288 3700 ---- ---- ---- ---- 2.148 -.125 2.273 3725 ---- ---- ---- ---- 2.135 -.124 2.259 3750 ---- ---- ---- ---- 2.122 -.124 2.246 3775 ---- ---- ---- ---- 2.110 -.123 2.233 3800 ---- ---- ---- ---- 2.099 -.122 2.221 3825 ---- ---- ---- ---- 2.088 -.121 2.209 3850 ---- ---- ---- ---- 2.077 -.121 2.198 3875 ---- ---- ---- ---- 2.067 -.120 2.187 3900 ---- ---- ---- ---- 2.057 -.119 2.176 3925 ---- ---- ---- ---- 2.048 -.118 2.166 3950 ---- ---- ---- ---- 2.039 -.117 2.156 3975 ---- ---- ---- ---- 2.030 -.117 2.147 4000 ---- ---- ---- ---- 2.022 -.116 2.138 4025 ---- ---- ---- ---- 2.014 -.115 2.129 4050 ---- ---- ---- ---- 2.006 -.115 2.121 4075 ---- ---- ---- ---- 1.999 -.114 2.113 4100 ---- ---- ---- ---- 1.992 -.114 2.106 4125 ---- ---- ---- ---- 1.985 -.113 2.098 925 ---- ---- ---- ---- 14.098 -.385 14.483 950 ---- ---- ---- ---- 13.864 -.383 14.247 975 ---- ---- ---- ---- 13.633 -.380 14.013 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 14.066 -.370 14.436 1050 ---- ---- ---- ---- 13.846 -.368 14.214 1075 ---- ---- ---- ---- 13.627 -.366 13.993 1100 ---- ---- ---- ---- 13.409 -.365 13.774 1125 ---- ---- ---- ---- 13.193 -.362 13.555 1150 ---- ---- ---- ---- 12.977 -.360 13.337 1175 ---- ---- ---- ---- 12.762 -.358 13.120 1200 ---- ---- ---- ---- 12.548 -.356 12.904 1225 ---- ---- ---- ---- 12.334 -.355 12.689 1250 ---- ---- ---- ---- 12.122 -.352 12.474 1275 ---- ---- ---- ---- 11.910 -.350 12.260 1300 ---- ---- ---- ---- 11.698 -.348 12.046 1325 ---- ---- ---- ---- 11.488 -.346 11.834 1350 ---- ---- ---- ---- 11.278 -.344 11.622 1375 ---- ---- ---- ---- 11.068 -.342 11.410 1400 ---- ---- ---- ---- 10.860 -.340 11.200 1425 ---- ---- ---- ---- 10.653 -.337 10.990 1450 ---- ---- ---- ---- 10.446 -.336 10.782 1475 ---- ---- ---- ---- 10.241 -.334 10.575 1500 ---- ---- ---- ---- 10.037 -.331 10.368 1525 ---- ---- ---- ---- 9.835 -.329 10.164 1550 ---- ---- ---- ---- 9.634 -.326 9.960 1575 ---- ---- ---- ---- 9.435 -.324 9.759 1600 ---- ---- ---- ---- 9.237 -.322 9.559 1625 ---- ---- ---- ---- 9.042 -.320 9.362 1650 ---- ---- ---- ---- 8.849 -.317 9.166 1675 ---- ---- ---- ---- 8.659 -.314 8.973 1700 ---- ---- ---- ---- 8.471 -.312 8.783 1725 ---- ---- ---- ---- 8.286 -.309 8.595 1750 ---- ---- ---- ---- 8.105 -.306 8.411 1775 ---- ---- ---- ---- 7.927 -.303 8.230 1800 ---- ---- ---- ---- 7.752 -.301 8.053 1825 ---- ---- ---- ---- 7.581 -.298 7.879 1850 ---- ---- ---- ---- 7.413 -.295 7.708 1875 ---- ---- ---- ---- 7.249 -.292 7.541 1900 ---- ---- ---- ---- 7.088 -.290 7.378 1925 ---- ---- ---- ---- 6.931 -.287 7.218 1950 ---- ---- ---- ---- 6.778 -.283 7.061 1975 ---- ---- ---- ---- 6.628 -.280 6.908 2000 ---- ---- ---- ---- 6.482 -.277 6.759 2025 ---- ---- ---- ---- 6.339 -.273 6.612 2050 ---- ---- ---- ---- 6.199 -.271 6.470 2075 ---- ---- ---- ---- 6.063 -.268 6.331 2100 ---- ---- ---- ---- 5.931 -.264 6.195 2125 ---- ---- ---- ---- 5.802 -.261 6.063 2150 ---- ---- ---- ---- 5.677 -.258 5.935 2175 ---- ---- ---- ---- 5.555 -.255 5.810 2200 ---- ---- ---- ---- 5.438 -.251 5.689 2225 ---- ---- ---- ---- 5.324 -.248 5.572 2250 ---- ---- ---- ---- 5.214 -.246 5.460 2275 ---- ---- ---- ---- 5.109 -.242 5.351 2300 ---- ---- ---- ---- 5.008 -.240 5.248 2325 ---- ---- ---- ---- 4.912 -.237 5.149 2350 ---- ---- ---- ---- 4.821 -.233 5.054 2375 ---- ---- ---- ---- 4.735 -.230 4.965 2400 ---- ---- ---- ---- 4.653 -.228 4.881 2425 ---- ---- ---- ---- 4.576 -.225 4.801 2450 ---- ---- ---- ---- 4.503 -.223 4.726 2475 ---- ---- ---- ---- 4.435 -.219 4.654 2500 ---- ---- ---- ---- 4.370 -.217 4.587 2525 ---- ---- ---- ---- 4.309 -.215 4.524 2550 ---- ---- ---- ---- 4.252 -.212 4.464 2575 ---- ---- ---- ---- 4.197 -.210 4.407 2600 ---- ---- ---- ---- 4.146 -.207 4.353 2625 ---- ---- ---- ---- 4.097 -.205 4.302 2650 ---- ---- ---- ---- 4.050 -.203 4.253 2675 ---- ---- ---- ---- 4.005 -.201 4.206 2700 ---- ---- ---- ---- 3.962 -.199 4.161 2725 ---- ---- ---- ---- 3.921 -.197 4.118 2750 ---- ---- ---- ---- 3.881 -.195 4.076 2775 ---- ---- ---- ---- 3.842 -.193 4.035 2800 ---- ---- ---- ---- 3.804 -.191 3.995 2825 ---- ---- ---- ---- 3.766 -.189 3.955 2850 ---- ---- ---- ---- 3.729 -.187 3.916 2875 ---- ---- ---- ---- 3.693 -.185 3.878 2900 ---- ---- ---- ---- 3.656 -.184 3.840 2925 ---- ---- ---- ---- 3.621 -.182 3.803 2950 ---- ---- ---- ---- 3.585 -.181 3.766 2975 ---- ---- ---- ---- 3.551 -.178 3.729 3000 ---- ---- ---- ---- 3.517 -.177 3.694 3025 ---- ---- ---- ---- 3.483 -.175 3.658 3050 ---- ---- ---- ---- 3.450 -.173 3.623 3075 ---- ---- ---- ---- 3.417 -.172 3.589 3100 ---- ---- ---- ---- 3.384 -.171 3.555 3125 ---- ---- ---- ---- 3.353 -.169 3.522 3150 ---- ---- ---- ---- 3.321 -.168 3.489 3175 ---- ---- ---- ---- 3.291 -.166 3.457 3200 ---- ---- ---- ---- 3.261 -.165 3.426 3225 ---- ---- ---- ---- 3.231 -.164 3.395 3250 ---- ---- ---- ---- 3.202 -.162 3.364 3275 ---- ---- ---- ---- 3.173 -.161 3.334 3300 ---- ---- ---- ---- 3.146 -.159 3.305 3325 ---- ---- ---- ---- 3.118 -.158 3.276 3350 ---- ---- ---- ---- 3.091 -.157 3.248 3375 ---- ---- ---- ---- 3.065 -.156 3.221 3400 ---- ---- ---- ---- 3.040 -.154 3.194 3425 ---- ---- ---- ---- 3.015 -.153 3.168 3450 ---- ---- ---- ---- 2.991 -.152 3.143 3475 ---- ---- ---- ---- 2.967 -.151 3.118 3500 ---- ---- ---- ---- 2.944 -.150 3.094 3525 ---- ---- ---- ---- 2.922 -.149 3.071 3550 ---- ---- ---- ---- 2.900 -.148 3.048 3575 ---- ---- ---- ---- 2.879 -.146 3.025 3600 ---- ---- ---- ---- 2.858 -.146 3.004 3625 ---- ---- ---- ---- 2.838 -.144 2.982 3650 ---- ---- ---- ---- 2.818 -.144 2.962 3675 ---- ---- ---- ---- 2.799 -.142 2.941 3700 ---- ---- ---- ---- 2.780 -.142 2.922 3725 ---- ---- ---- ---- 2.762 -.141 2.903 3750 ---- ---- ---- ---- 2.744 -.140 2.884 3775 ---- ---- ---- ---- 2.727 -.139 2.866 3800 ---- ---- ---- ---- 2.710 -.138 2.848 3825 ---- ---- ---- ---- 2.694 -.137 2.831 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 14.238 -.366 14.604 1050 ---- ---- ---- ---- 14.022 -.364 14.386 1075 ---- ---- ---- ---- 13.807 -.362 14.169 1100 ---- ---- ---- ---- 13.593 -.360 13.953 1125 ---- ---- ---- ---- 13.380 -.358 13.738 1150 ---- ---- ---- ---- 13.167 -.357 13.524 1175 ---- ---- ---- ---- 12.956 -.354 13.310 1200 ---- ---- ---- ---- 12.745 -.352 13.097 1225 ---- ---- ---- ---- 12.534 -.351 12.885 1250 ---- ---- ---- ---- 12.325 -.348 12.673 1275 ---- ---- ---- ---- 12.116 -.346 12.462 1300 ---- ---- ---- ---- 11.907 -.345 12.252 1325 ---- ---- ---- ---- 11.699 -.342 12.041 1350 ---- ---- ---- ---- 11.491 -.341 11.832 1375 ---- ---- ---- ---- 11.285 -.338 11.623 1400 ---- ---- ---- ---- 11.079 -.336 11.415 1425 ---- ---- ---- ---- 10.874 -.334 11.208 1450 ---- ---- ---- ---- 10.670 -.332 11.002 1475 ---- ---- ---- ---- 10.467 -.330 10.797 1500 ---- ---- ---- ---- 10.265 -.328 10.593 1525 ---- ---- ---- ---- 10.064 -.326 10.390 1550 ---- ---- ---- ---- 9.865 -.324 10.189 1575 ---- ---- ---- ---- 9.668 -.322 9.990 1600 ---- ---- ---- ---- 9.473 -.319 9.792 1625 ---- ---- ---- ---- 9.280 -.316 9.596 1650 ---- ---- ---- ---- 9.089 -.314 9.403 1675 ---- ---- ---- ---- 8.900 -.312 9.212 1700 ---- ---- ---- ---- 8.715 -.309 9.024 1725 ---- ---- ---- ---- 8.532 -.306 8.838 1750 ---- ---- ---- ---- 8.352 -.304 8.656 1775 ---- ---- ---- ---- 8.176 -.302 8.478 1800 ---- ---- ---- ---- 8.004 -.298 8.302 1825 ---- ---- ---- ---- 7.835 -.295 8.130 1850 ---- ---- ---- ---- 7.669 -.293 7.962 1875 ---- ---- ---- ---- 7.507 -.290 7.797 1900 ---- ---- ---- ---- 7.349 -.287 7.636 1925 ---- ---- ---- ---- 7.194 -.284 7.478 1950 ---- ---- ---- ---- 7.042 -.282 7.324 1975 ---- ---- ---- ---- 6.895 -.278 7.173 2000 ---- ---- ---- ---- 6.750 -.276 7.026 2025 ---- ---- ---- ---- 6.609 -.273 6.882 2050 ---- ---- ---- ---- 6.472 -.269 6.741 2075 ---- ---- ---- ---- 6.338 -.266 6.604 2100 ---- ---- ---- ---- 6.207 -.264 6.471 2125 ---- ---- ---- ---- 6.080 -.261 6.341 2150 ---- ---- ---- ---- 5.957 -.257 6.214 2175 ---- ---- ---- ---- 5.837 -.255 6.092 2200 ---- ---- ---- ---- 5.721 -.252 5.973 2225 ---- ---- ---- ---- 5.609 -.249 5.858 2250 ---- ---- ---- ---- 5.501 -.246 5.747 2275 ---- ---- ---- ---- 5.397 -.244 5.641 2300 ---- ---- ---- ---- 5.298 -.241 5.539 2325 ---- ---- ---- ---- 5.204 -.237 5.441 2350 ---- ---- ---- ---- 5.115 -.234 5.349 2375 ---- ---- ---- ---- 5.030 -.232 5.262 2400 ---- ---- ---- ---- 4.950 -.230 5.180 2425 ---- ---- ---- ---- 4.875 -.227 5.102 2450 ---- ---- ---- ---- 4.805 -.224 5.029 2475 ---- ---- ---- ---- 4.738 -.222 4.960 2500 ---- ---- ---- ---- 4.676 -.219 4.895 2525 ---- ---- ---- ---- 4.617 -.216 4.833 2550 ---- ---- ---- ---- 4.561 -.214 4.775 2575 ---- ---- ---- ---- 4.508 -.213 4.721 2600 ---- ---- ---- ---- 4.459 -.210 4.669 2625 ---- ---- ---- ---- 4.412 -.208 4.620 2650 ---- ---- ---- ---- 4.367 -.206 4.573 2675 ---- ---- ---- ---- 4.324 -.204 4.528 2700 ---- ---- ---- ---- 4.283 -.203 4.486 2725 ---- ---- ---- ---- 4.244 -.200 4.444 2750 ---- ---- ---- ---- 4.206 -.198 4.404 2775 ---- ---- ---- ---- 4.169 -.196 4.365 2800 ---- ---- ---- ---- 4.132 -.195 4.327 2825 ---- ---- ---- ---- 4.096 -.193 4.289 2850 ---- ---- ---- ---- 4.061 -.191 4.252 2875 ---- ---- ---- ---- 4.025 -.190 4.215 2900 ---- ---- ---- ---- 3.991 -.188 4.179 2925 ---- ---- ---- ---- 3.956 -.187 4.143 2950 ---- ---- ---- ---- 3.922 -.185 4.107 2975 ---- ---- ---- ---- 3.889 -.183 4.072 3000 ---- ---- ---- ---- 3.856 -.182 4.038 3025 ---- ---- ---- ---- 3.823 -.181 4.004 3050 ---- ---- ---- ---- 3.791 -.179 3.970 3075 ---- ---- ---- ---- 3.759 -.178 3.937 3100 ---- ---- ---- ---- 3.728 -.176 3.904 3125 ---- ---- ---- ---- 3.697 -.175 3.872 3150 ---- ---- ---- ---- 3.666 -.174 3.840 3175 ---- ---- ---- ---- 3.636 -.172 3.808 3200 ---- ---- ---- ---- 3.607 -.171 3.778 3225 ---- ---- ---- ---- 3.578 -.169 3.747 3250 ---- ---- ---- ---- 3.550 -.168 3.718 3275 ---- ---- ---- ---- 3.522 -.167 3.689 3300 ---- ---- ---- ---- 3.494 -.166 3.660 3325 ---- ---- ---- ---- 3.468 -.164 3.632 3350 ---- ---- ---- ---- 3.441 -.164 3.605 3375 ---- ---- ---- ---- 3.416 -.162 3.578 3400 ---- ---- ---- ---- 3.391 -.161 3.552 3425 ---- ---- ---- ---- 3.367 -.160 3.527 3450 ---- ---- ---- ---- 3.343 -.159 3.502 3475 ---- ---- ---- ---- 3.320 -.158 3.478 3500 ---- ---- ---- ---- 3.297 -.157 3.454 3525 ---- ---- ---- ---- 3.276 -.155 3.431 3550 ---- ---- ---- ---- 3.254 -.155 3.409 3575 ---- ---- ---- ---- 3.233 -.154 3.387 3600 ---- ---- ---- ---- 3.213 -.153 3.366 3625 ---- ---- ---- ---- 3.193 -.152 3.345 3650 ---- ---- ---- ---- 3.174 -.151 3.325 3675 ---- ---- ---- ---- 3.155 -.150 3.305 3700 ---- ---- ---- ---- 3.137 -.149 3.286 3725 ---- ---- ---- ---- 3.119 -.148 3.267 3750 ---- ---- ---- ---- 3.102 -.147 3.249 3775 ---- ---- ---- ---- 3.085 -.146 3.231 3800 ---- ---- ---- ---- 3.069 -.145 3.214 3825 ---- ---- ---- ---- 3.053 -.144 3.197 3850 ---- ---- ---- ---- 3.037 -.144 3.181 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 14.472 -.361 14.833 1050 ---- ---- ---- ---- 14.262 -.359 14.621 1075 ---- ---- ---- ---- 14.053 -.357 14.410 1100 ---- ---- ---- ---- 13.845 -.355 14.200 1125 ---- ---- ---- ---- 13.637 -.353 13.990 1150 ---- ---- ---- ---- 13.430 -.351 13.781 1175 ---- ---- ---- ---- 13.224 -.349 13.573 1200 ---- ---- ---- ---- 13.018 -.348 13.366 1225 ---- ---- ---- ---- 12.813 -.345 13.158 1250 ---- ---- ---- ---- 12.608 -.344 12.952 1275 ---- ---- ---- ---- 12.404 -.341 12.745 1300 ---- ---- ---- ---- 12.200 -.339 12.539 1325 ---- ---- ---- ---- 11.996 -.338 12.334 1350 ---- ---- ---- ---- 11.793 -.336 12.129 1375 ---- ---- ---- ---- 11.590 -.334 11.924 1400 ---- ---- ---- ---- 11.388 -.331 11.719 1425 ---- ---- ---- ---- 11.186 -.330 11.516 1450 ---- ---- ---- ---- 10.986 -.327 11.313 1475 ---- ---- ---- ---- 10.786 -.325 11.111 1500 ---- ---- ---- ---- 10.587 -.323 10.910 1525 ---- ---- ---- ---- 10.389 -.321 10.710 1550 ---- ---- ---- ---- 10.192 -.319 10.511 1575 ---- ---- ---- ---- 9.998 -.316 10.314 1600 ---- ---- ---- ---- 9.804 -.315 10.119 1625 ---- ---- ---- ---- 9.613 -.312 9.925 1650 ---- ---- ---- ---- 9.424 -.310 9.734 1675 ---- ---- ---- ---- 9.237 -.307 9.544 1700 ---- ---- ---- ---- 9.052 -.306 9.358 1725 ---- ---- ---- ---- 8.871 -.302 9.173 1750 ---- ---- ---- ---- 8.692 -.300 8.992 1775 ---- ---- ---- ---- 8.517 -.297 8.814 1800 ---- ---- ---- ---- 8.345 -.295 8.640 1825 ---- ---- ---- ---- 8.176 -.293 8.469 1850 ---- ---- ---- ---- 8.012 -.290 8.302 1875 ---- ---- ---- ---- 7.851 -.287 8.138 1900 ---- ---- ---- ---- 7.693 -.285 7.978 1925 ---- ---- ---- ---- 7.539 -.282 7.821 1950 ---- ---- ---- ---- 7.389 -.279 7.668 1975 ---- ---- ---- ---- 7.242 -.277 7.519 2000 ---- ---- ---- ---- 7.099 -.274 7.373 2025 ---- ---- ---- ---- 6.959 -.271 7.230 2050 ---- ---- ---- ---- 6.822 -.269 7.091 2075 ---- ---- ---- ---- 6.689 -.266 6.955 2100 ---- ---- ---- ---- 6.560 -.262 6.822 2125 ---- ---- ---- ---- 6.434 -.259 6.693 2150 ---- ---- ---- ---- 6.311 -.257 6.568 2175 ---- ---- ---- ---- 6.192 -.254 6.446 2200 ---- ---- ---- ---- 6.076 -.252 6.328 2225 ---- ---- ---- ---- 5.965 -.248 6.213 2250 ---- ---- ---- ---- 5.857 -.246 6.103 2275 ---- ---- ---- ---- 5.753 -.243 5.996 2300 ---- ---- ---- ---- 5.654 -.240 5.894 2325 ---- ---- ---- ---- 5.559 -.238 5.797 2350 ---- ---- ---- ---- 5.469 -.235 5.704 2375 ---- ---- ---- ---- 5.383 -.233 5.616 2400 ---- ---- ---- ---- 5.303 -.231 5.534 2425 ---- ---- ---- ---- 5.228 -.228 5.456 2450 ---- ---- ---- ---- 5.157 -.226 5.383 2475 ---- ---- ---- ---- 5.091 -.223 5.314 2500 ---- ---- ---- ---- 5.029 -.221 5.250 2525 ---- ---- ---- ---- 4.971 -.218 5.189 2550 ---- ---- ---- ---- 4.916 -.217 5.133 2575 ---- ---- ---- ---- 4.865 -.214 5.079 2600 ---- ---- ---- ---- 4.817 -.212 5.029 2625 ---- ---- ---- ---- 4.771 -.211 4.982 2650 ---- ---- ---- ---- 4.728 -.209 4.937 2675 ---- ---- ---- ---- 4.688 -.207 4.895 2700 ---- ---- ---- ---- 4.649 -.206 4.855 2725 ---- ---- ---- ---- 4.613 -.203 4.816 2750 ---- ---- ---- ---- 4.577 -.202 4.779 2775 ---- ---- ---- ---- 4.543 -.200 4.743 2800 ---- ---- ---- ---- 4.510 -.198 4.708 2825 ---- ---- ---- ---- 4.477 -.197 4.674 2850 ---- ---- ---- ---- 4.444 -.196 4.640 2875 ---- ---- ---- ---- 4.412 -.194 4.606 2900 ---- ---- ---- ---- 4.380 -.193 4.573 2925 ---- ---- ---- ---- 4.348 -.192 4.540 2950 ---- ---- ---- ---- 4.317 -.190 4.507 2975 ---- ---- ---- ---- 4.286 -.189 4.475 3000 ---- ---- ---- ---- 4.255 -.187 4.442 3025 ---- ---- ---- ---- 4.225 -.186 4.411 3050 ---- ---- ---- ---- 4.195 -.184 4.379 3075 ---- ---- ---- ---- 4.165 -.183 4.348 3100 ---- ---- ---- ---- 4.136 -.182 4.318 3125 ---- ---- ---- ---- 4.107 -.180 4.287 3150 ---- ---- ---- ---- 4.078 -.179 4.257 3175 ---- ---- ---- ---- 4.050 -.178 4.228 3200 ---- ---- ---- ---- 4.022 -.177 4.199 3225 ---- ---- ---- ---- 3.995 -.175 4.170 3250 ---- ---- ---- ---- 3.968 -.174 4.142 3275 ---- ---- ---- ---- 3.941 -.174 4.115 3300 ---- ---- ---- ---- 3.915 -.173 4.088 3325 ---- ---- ---- ---- 3.890 -.171 4.061 3350 ---- ---- ---- ---- 3.865 -.170 4.035 3375 ---- ---- ---- ---- 3.841 -.169 4.010 3400 ---- ---- ---- ---- 3.817 -.168 3.985 3425 ---- ---- ---- ---- 3.794 -.166 3.960 3450 ---- ---- ---- ---- 3.771 -.166 3.937 3475 ---- ---- ---- ---- 3.749 -.165 3.914 3500 ---- ---- ---- ---- 3.727 -.164 3.891 3525 ---- ---- ---- ---- 3.706 -.163 3.869 3550 ---- ---- ---- ---- 3.686 -.162 3.848 3575 ---- ---- ---- ---- 3.666 -.161 3.827 3600 ---- ---- ---- ---- 3.647 -.160 3.807 3625 ---- ---- ---- ---- 3.628 -.159 3.787 3650 ---- ---- ---- ---- 3.610 -.158 3.768 3675 ---- ---- ---- ---- 3.592 -.157 3.749 3700 ---- ---- ---- ---- 3.574 -.157 3.731 3725 ---- ---- ---- ---- 3.558 -.156 3.714 3750 ---- ---- ---- ---- 3.541 -.155 3.696 SO DEC27 Silver Option CALL 1475 ---- ---- ---- ---- 10.805 -.325 11.130 1500 ---- ---- ---- ---- 10.626 -.323 10.949 1525 ---- ---- ---- ---- 10.448 -.321 10.769 1550 ---- ---- ---- ---- 10.272 -.318 10.590 1575 ---- ---- ---- ---- 10.097 -.315 10.412 1600 ---- ---- ---- ---- 9.923 -.313 10.236 1625 ---- ---- ---- ---- 9.750 -.311 10.061 1650 ---- ---- ---- ---- 9.579 -.309 9.888 1675 ---- ---- ---- ---- 9.409 -.306 9.715 1700 ---- ---- ---- ---- 9.240 -.304 9.544 1725 ---- ---- ---- ---- 9.073 -.301 9.374 1750 ---- ---- ---- ---- 8.906 -.299 9.205 1775 ---- ---- ---- ---- 8.741 -.296 9.037 1800 ---- ---- ---- ---- 8.577 -.293 8.870 1825 ---- ---- ---- ---- 8.414 -.291 8.705 1850 ---- ---- ---- ---- 8.253 -.288 8.541 1875 ---- ---- ---- ---- 8.094 -.286 8.380 1900 ---- ---- ---- ---- 7.937 -.283 8.220 1925 ---- ---- ---- ---- 7.782 -.281 8.063 1950 ---- ---- ---- ---- 7.631 -.278 7.909 1975 ---- ---- ---- ---- 7.483 -.275 7.758 2000 ---- ---- ---- ---- 7.338 -.273 7.611 2025 ---- ---- ---- ---- 7.197 -.270 7.467 2050 ---- ---- ---- ---- 7.061 -.267 7.328 2075 ---- ---- ---- ---- 6.928 -.265 7.193 2100 ---- ---- ---- ---- 6.800 -.262 7.062 2125 ---- ---- ---- ---- 6.676 -.259 6.935 2150 ---- ---- ---- ---- 6.555 -.257 6.812 2175 ---- ---- ---- ---- 6.438 -.254 6.692 2200 ---- ---- ---- ---- 6.324 -.252 6.576 2225 ---- ---- ---- ---- 6.214 -.249 6.463 2250 ---- ---- ---- ---- 6.108 -.246 6.354 2275 ---- ---- ---- ---- 6.005 -.244 6.249 2300 ---- ---- ---- ---- 5.907 -.241 6.148 2325 ---- ---- ---- ---- 5.813 -.239 6.052 2350 ---- ---- ---- ---- 5.724 -.236 5.960 2375 ---- ---- ---- ---- 5.640 -.234 5.874 2400 ---- ---- ---- ---- 5.561 -.232 5.793 2425 ---- ---- ---- ---- 5.487 -.229 5.716 2450 ---- ---- ---- ---- 5.418 -.227 5.645 2475 ---- ---- ---- ---- 5.353 -.225 5.578 2500 ---- ---- ---- ---- 5.293 -.222 5.515 2525 ---- ---- ---- ---- 5.236 -.221 5.457 2550 ---- ---- ---- ---- 5.183 -.219 5.402 2575 ---- ---- ---- ---- 5.134 -.216 5.350 2600 ---- ---- ---- ---- 5.088 -.214 5.302 2625 ---- ---- ---- ---- 5.044 -.213 5.257 2650 ---- ---- ---- ---- 5.003 -.211 5.214 2675 ---- ---- ---- ---- 4.965 -.209 5.174 2700 ---- ---- ---- ---- 4.928 -.208 5.136 2725 ---- ---- ---- ---- 4.893 -.206 5.099 2750 ---- ---- ---- ---- 4.859 -.205 5.064 2775 ---- ---- ---- ---- 4.827 -.203 5.030 2800 ---- ---- ---- ---- 4.795 -.202 4.997 2825 ---- ---- ---- ---- 4.764 -.200 4.964 2850 ---- ---- ---- ---- 4.733 -.199 4.932 2875 ---- ---- ---- ---- 4.703 -.197 4.900 2900 ---- ---- ---- ---- 4.672 -.196 4.868 2925 ---- ---- ---- ---- 4.642 -.194 4.836 2950 ---- ---- ---- ---- 4.612 -.193 4.805 2975 ---- ---- ---- ---- 4.582 -.192 4.774 3000 ---- ---- ---- ---- 4.553 -.190 4.743 3025 ---- ---- ---- ---- 4.524 -.189 4.713 3050 ---- ---- ---- ---- 4.495 -.188 4.683 3075 ---- ---- ---- ---- 4.466 -.187 4.653 3100 ---- ---- ---- ---- 4.438 -.185 4.623 3125 ---- ---- ---- ---- 4.410 -.184 4.594 3150 ---- ---- ---- ---- 4.382 -.184 4.566 3175 ---- ---- ---- ---- 4.355 -.182 4.537 3200 ---- ---- ---- ---- 4.328 -.181 4.509 3225 ---- ---- ---- ---- 4.302 -.179 4.481 3250 ---- ---- ---- ---- 4.276 -.178 4.454 3275 ---- ---- ---- ---- 4.250 -.178 4.428 3300 ---- ---- ---- ---- 4.225 -.176 4.401 3325 ---- ---- ---- ---- 4.200 -.176 4.376 3350 ---- ---- ---- ---- 4.176 -.174 4.350 3375 ---- ---- ---- ---- 4.152 -.174 4.326 3400 ---- ---- ---- ---- 4.129 -.173 4.302 3425 ---- ---- ---- ---- 4.107 -.171 4.278 3450 ---- ---- ---- ---- 4.085 -.170 4.255 3475 ---- ---- ---- ---- 4.063 -.170 4.233 3500 ---- ---- ---- ---- 4.042 -.169 4.211 3525 ---- ---- ---- ---- 4.022 -.168 4.190 3550 ---- ---- ---- ---- 4.002 -.167 4.169 3575 ---- ---- ---- ---- 3.983 -.166 4.149 3600 ---- ---- ---- ---- 3.965 -.165 4.130 3625 ---- ---- ---- ---- 3.946 -.165 4.111 3650 ---- ---- ---- ---- 3.929 -.163 4.092 3675 ---- ---- ---- ---- 3.912 -.162 4.074 3700 ---- ---- ---- ---- 3.895 -.162 4.057 3725 ---- ---- ---- ---- 3.879 -.161 4.040 3750 ---- ---- ---- ---- 3.863 -.160 4.023 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1694 2512 90624 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .000 -.001 .001 2 10000 ---- ---- ---- ---- 78.694 +.370 78.324 1025 ---- ---- ---- ---- .000 -.001 .001 1050 ---- ---- ---- ---- .000 -.001 .001 1 1075 ---- ---- ---- ---- .000 -.001 .001 1100 ---- ---- ---- ---- .000 -.001 .001 21 1125 ---- ---- ---- ---- .000 -.001 .001 1150 ---- ---- ---- ---- .000 -.001 .001 1 1175 ---- ---- ---- ---- .000 -.001 .001 5 1200 ---- ---- ---- ---- .000 -.001 .001 19 1225 ---- ---- ---- ---- .000 -.001 .001 230 1250 ---- ---- ---- ---- .000 -.001 .001 11 1275 ---- ---- ---- ---- .000 -.001 .001 1300 ---- ---- ---- ---- .000 -.001 .001 245 1325 ---- ---- ---- ---- .000 -.001 .001 2 1350 .002 .002 .001A .001A .000 -.001 3 .001 8 1375 ---- ---- ---- ---- .000 -.001 .001 5 1400 .002 .002 .002 .002 .000 -.001 3 .001 210 1425 ---- ---- ---- ---- .000 -.001 .001 6 1450 ---- ---- ---- ---- .000 -.001 .001 92 1475 ---- ---- ---- ---- .000 -.001 .001 5 1500 ---- ---- ---- ---- .000 -.001 .001 434 1525 ---- ---- ---- ---- .000 -.001 .001 12 1550 ---- ---- ---- ---- .000 -.001 .001 257 1575 ---- ---- ---- ---- .000 -.001 .001 14 1600 .002 .002 .002 .002 .000 -.001 3 .001 30 1625 ---- ---- ---- ---- .000 -.001 .001 165 1650 ---- ---- ---- ---- .000 -.001 .001 59 1675 ---- ---- ---- ---- .000 -.001 .001 14 1700 ---- ---- ---- ---- .000 -.001 .001 391 1725 ---- ---- ---- ---- .000 -.001 .001 34 1750 .001 .001 .001 .001 .000 -.001 3 .001 138 1775 ---- ---- ---- ---- .000 -.001 .001 9 1800 .001 .001 .001 .001 .000 -.001 5 .001 729 1825 ---- ---- ---- ---- .000 -.001 .001 56 1850 .001 .001 .001 .001 .000 -.001 3 .001 119 1875 ---- ---- ---- ---- .000 -.001 .001 303 1900 ---- ---- ---- ---- .000 -.001 .001 169 1910 ---- ---- ---- ---- .000 -.001 .001 1 1915 ---- ---- ---- ---- .000 -.001 .001 6 1920 ---- ---- ---- ---- .000 -.001 .001 2 1925 ---- ---- ---- ---- .000 -.001 .001 57 1930 ---- ---- ---- ---- .000 -.001 .001 2 1935 ---- ---- ---- ---- .000 -.001 .001 11 1940 ---- ---- ---- ---- .000 -.001 .001 17 1945 ---- ---- ---- ---- .000 -.001 .001 5 1950 ---- ---- ---- ---- .000 -.001 .001 539 1955 ---- ---- ---- ---- .000 -.001 .001 12 1960 ---- ---- ---- ---- .000 -.001 .001 19 1965 ---- ---- ---- ---- .000 -.001 .001 5 1970 ---- ---- ---- ---- .000 -.001 .001 24 1975 ---- ---- ---- ---- .000 -.001 .001 44 1980 ---- ---- ---- ---- .000 -.001 .001 4 1985 ---- ---- ---- ---- .000 -.001 .001 2 1990 ---- ---- ---- ---- .000 -.001 .001 8 1995 ---- ---- ---- ---- .000 -.001 .001 3 2000 ---- ---- ---- ---- .000 -.001 1 .001 2 617 2005 ---- ---- ---- ---- .000 -.001 .001 64 2010 ---- ---- ---- ---- .000 -.001 .001 8 2015 ---- ---- ---- ---- .000 -.001 .001 12 2020 .002 .002 .001 .001 .000 -.002 2 .002 12 2025 ---- ---- ---- ---- .000 -.002 .002 53 2030 ---- ---- ---- ---- .000 -.002 .002 8 2035 .001 .001 .001 .001 .000 -.002 1 .002 12 2040 ---- ---- ---- ---- .000 -.002 .002 2 2045 ---- ---- .002A .002A .000 -.003 .003 9 46 2050 ---- ---- .002A .002A .000 -.003 .003 5 406 2055 ---- ---- .002A .002A .000 -.003 .003 8 36 2060 ---- ---- .002A .002A .000 -.004 .004 1 31 2065 ---- ---- .002A .002A .000 -.004 .004 113 2070 ---- ---- .002A .002A .000 -.005 .005 34 2075 ---- ---- .002A .002A .000 -.005 .005 212 203 2080 ---- ---- .002A .002A .000 -.006 .006 2 12 2085 ---- ---- .002A .002A .000 -.007 .007 8 29 2090 ---- ---- .002A .002A .000 -.008 .008 3 45 2095 ---- ---- .002A .002A .000 -.009 .009 6 24 2100 .010 .010 .001 .003 .000 -.010 123 .010 182 1670 2105 .002 .002 .002 .002 .000 -.012 10 .012 14 2110 .014 .014 .001 .001 .000 -.014 15 .014 1 33 2115 .009 .009 .001 .001 .000 -.016 9 .016 12 18 2120 .007 .007 .001 .001 .000 -.019 37 .019 125 126 2125 .010 .028B .001 .001 .000 -.023 221 .023 65 117 2130 .015 .040 .003 .003 .000 -.029 25 .029 8 45 2135 .040 .065B .010 .017A .044 +.009 25 .035 2 16 2140 .030 .078B .013A .038A .094 +.050 24 .044 34 2145 .070 .121B .017A .115B .144 +.090 22 .054 10 17 2150 .122 .196B .022A .196B .194 +.127 51 .067 97 538 2155 .099 .220B .034A .187B .244 +.161 13 .083 10 110 2160 .105 .270B .050A .256 .294 +.193 10 .101 5 44 2165 .155 .208B .072A .166B .344 +.222 10 .122 2 78 2170 .335 .335 .100A .335 .394 +.247 1 .147 5 46 2175 .190 .346B .134A .416B .444 +.269 26 .175 47 529 2180 .285 .310B .210A .210A .494 +.288 3 .206 32 30 2185 ---- .353B ---- .346B .544 +.304 .240 12 35 2190 ---- .398B ---- .376B .594 +.317 .277 37 2195 ---- .445B ---- .434B .644 +.327 .317 36 2200 .383 .670 .359A .670 .694 +.335 8 .359 37 651 2205 ---- ---- ---- ---- .744 +.342 .402 4 2210 ---- ---- ---- ---- .794 +.347 .447 128 2215 ---- ---- ---- ---- .844 +.351 .493 11 2220 ---- ---- ---- ---- .894 +.355 .539 5 35 2225 ---- ---- ---- ---- .944 +.358 .586 1 230 2230 ---- ---- ---- ---- .994 +.360 .634 57 2235 ---- ---- ---- ---- 1.044 +.362 .682 37 2240 1.060 1.060 1.060 1.060 1.094 +.364 25 .730 1 67 2245 ---- ---- ---- ---- 1.144 +.365 .779 19 2250 .850 1.200 .850 1.200 1.194 +.366 5 .828 504 595 2255 ---- ---- ---- ---- 1.244 +.367 .877 7 2260 ---- ---- ---- ---- 1.294 +.368 .926 6 45 2265 ---- ---- ---- ---- 1.344 +.368 .976 13 2270 ---- ---- ---- ---- 1.394 +.369 1.025 65 2275 ---- ---- ---- ---- 1.444 +.369 1.075 1 329 2280 ---- ---- ---- ---- 1.494 +.369 1.125 1 80 2285 ---- ---- ---- ---- 1.544 +.370 1.174 1 43 2290 ---- ---- ---- ---- 1.594 +.370 1.224 81 2295 ---- ---- ---- ---- 1.644 +.370 1.274 23 2300 1.450 1.610 1.450 1.610 1.694 +.370 5 1.324 2 410 2305 ---- ---- ---- ---- 1.744 +.370 1.374 16 2310 ---- ---- ---- ---- 1.794 +.370 1.424 18 2315 ---- ---- ---- ---- 1.844 +.370 1.474 22 2320 ---- ---- ---- ---- 1.894 +.370 1.524 26 2325 ---- ---- ---- ---- 1.944 +.370 1.574 236 2330 ---- ---- ---- 1.750B 1.994 +.370 1 1.624 29 2335 ---- ---- ---- ---- 2.044 +.370 1.674 10 2340 ---- ---- ---- ---- 2.094 +.370 1.724 67 2345 ---- ---- ---- ---- 2.144 +.370 1.774 34 2350 ---- ---- ---- ---- 2.194 +.370 1.824 286 2355 ---- ---- ---- ---- 2.244 +.370 1.874 262 2360 2.051 2.051 2.051 2.051 2.294 +.370 1 1.924 202 2365 ---- ---- ---- ---- 2.344 +.370 1.974 24 2370 ---- ---- ---- ---- 2.394 +.370 2.024 144 2375 ---- ---- ---- ---- 2.444 +.370 2.074 138 2380 ---- 2.485B ---- 2.482B 2.494 +.370 2.124 77 2385 ---- 2.497B ---- 2.497B 2.544 +.370 2.174 20 2390 ---- 2.486B ---- 2.486B 2.594 +.370 2.224 163 2395 ---- 2.487B ---- 2.487B 2.644 +.370 2.274 90 2400 ---- 2.488B ---- 2.487B 2.694 +.370 1 2.324 255 2405 ---- 2.488B ---- 2.487B 2.744 +.370 2.374 2 2410 ---- 2.493B ---- 2.492B 2.794 +.370 2.424 42 2415 ---- 2.491B ---- 2.487B 2.844 +.370 2.474 9 2420 ---- ---- ---- ---- 2.894 +.370 2.524 2 50 2425 ---- ---- ---- ---- 2.944 +.370 1 2.574 137 2430 ---- ---- ---- ---- 2.994 +.370 2.624 63 2435 ---- ---- ---- ---- 3.044 +.370 2.674 10 2440 ---- ---- ---- ---- 3.094 +.370 2.724 8 2445 ---- ---- ---- ---- 3.144 +.370 2.774 11 2450 ---- ---- ---- ---- 3.194 +.370 2.824 60 2455 ---- ---- ---- ---- 3.244 +.370 2.874 18 2460 ---- ---- ---- ---- 3.294 +.370 2.924 4 2465 ---- ---- ---- ---- 3.344 +.370 2.974 3 2470 ---- ---- ---- ---- 3.394 +.370 3.024 1 2475 ---- ---- ---- ---- 3.444 +.370 3.074 10 2480 ---- ---- ---- ---- 3.494 +.370 3.124 3 2485 ---- ---- ---- ---- 3.544 +.370 3.174 3 2490 ---- ---- ---- ---- 3.594 +.370 3.224 4 2495 ---- ---- ---- ---- 3.644 +.370 3.274 8 2500 ---- ---- ---- ---- 3.694 +.370 3.324 15 2505 ---- ---- ---- ---- 3.744 +.370 3.374 5 2510 ---- ---- ---- ---- 3.794 +.370 3.424 4 2515 ---- ---- ---- ---- 3.844 +.370 3.474 8 2520 ---- ---- ---- ---- 3.894 +.370 3.524 4 2525 ---- ---- ---- ---- 3.944 +.370 3.574 2530 ---- ---- ---- ---- 3.994 +.370 3.624 2 2535 ---- ---- ---- ---- 4.044 +.370 3.674 2 2540 ---- ---- ---- ---- 4.094 +.370 3.724 2545 ---- ---- ---- ---- 4.144 +.370 3.774 2550 ---- ---- ---- ---- 4.194 +.370 3.824 2 2555 ---- ---- ---- ---- 4.244 +.370 3.874 2560 ---- ---- ---- ---- 4.294 +.370 3.924 2565 ---- ---- ---- ---- 4.344 +.370 3.974 2570 ---- ---- ---- ---- 4.394 +.370 4.024 1 2575 ---- ---- ---- ---- 4.444 +.370 4.074 11 2580 ---- ---- ---- ---- 4.494 +.370 4.124 2585 ---- ---- ---- ---- 4.544 +.370 4.174 2590 ---- ---- ---- ---- 4.594 +.370 4.224 2595 ---- ---- ---- ---- 4.644 +.370 4.274 2600 ---- ---- ---- ---- 4.694 +.370 4.324 3 2605 ---- ---- ---- ---- 4.744 +.370 4.374 2610 ---- ---- ---- ---- 4.794 +.370 4.424 1 2615 ---- ---- ---- ---- 4.844 +.370 4.474 2620 ---- ---- ---- ---- 4.894 +.370 4.524 2625 ---- ---- ---- ---- 4.944 +.370 4.574 11 2630 ---- ---- ---- ---- 4.994 +.370 4.624 2635 ---- ---- ---- ---- 5.044 +.370 4.674 2650 ---- ---- ---- ---- 5.194 +.370 4.824 15 2675 ---- ---- ---- ---- 5.444 +.370 5.074 2700 ---- ---- ---- ---- 5.694 +.370 5.324 7 2725 ---- ---- ---- ---- 5.944 +.370 5.574 2750 ---- ---- ---- ---- 6.194 +.370 5.824 2775 ---- ---- ---- ---- 6.444 +.370 6.074 2800 ---- ---- ---- ---- 6.694 +.370 6.324 12 2825 ---- ---- ---- ---- 6.944 +.370 6.574 2850 ---- ---- ---- ---- 7.194 +.370 6.824 2 2875 ---- ---- ---- ---- 7.444 +.370 7.074 2 2900 ---- ---- ---- ---- 7.694 +.370 7.324 2925 ---- ---- ---- ---- 7.944 +.370 7.574 5 2950 ---- ---- ---- ---- 8.194 +.370 7.824 1 2975 ---- ---- ---- ---- 8.444 +.370 8.074 3 3000 ---- ---- ---- ---- 8.694 +.370 8.324 7 3025 ---- ---- ---- ---- 8.944 +.370 8.574 1 3050 ---- ---- ---- ---- 9.194 +.370 8.824 3075 ---- ---- ---- ---- 9.444 +.370 9.074 1 3100 ---- ---- ---- ---- 9.694 +.370 9.324 3125 ---- ---- ---- ---- 9.944 +.370 9.574 3150 ---- ---- ---- ---- 10.194 +.370 9.824 1 3175 ---- ---- ---- ---- 10.444 +.370 10.074 3200 ---- ---- ---- ---- 10.694 +.370 10.324 1 3225 ---- ---- ---- ---- 10.944 +.370 10.574 4 3250 ---- ---- ---- ---- 11.194 +.370 10.824 3275 ---- ---- ---- ---- 11.444 +.370 11.074 6 3300 ---- ---- ---- ---- 11.694 +.370 11.324 2 3325 ---- ---- ---- ---- 11.944 +.370 11.574 3350 ---- ---- ---- ---- 12.194 +.370 11.824 3375 ---- ---- ---- ---- 12.444 +.370 12.074 3400 ---- ---- ---- ---- 12.694 +.370 12.324 2 3425 ---- ---- ---- ---- 12.944 +.370 12.574 2 3450 ---- ---- ---- ---- 13.194 +.370 12.824 3 3475 ---- ---- ---- ---- 13.444 +.370 13.074 1 3500 ---- ---- ---- ---- 13.694 +.370 13.324 3525 ---- ---- ---- ---- 13.944 +.370 13.574 2 3550 ---- ---- ---- ---- 14.194 +.370 13.824 3 3575 ---- ---- ---- ---- 14.444 +.370 14.074 1 3600 ---- ---- ---- ---- 14.694 +.370 14.324 3625 ---- ---- ---- ---- 14.944 +.370 14.574 2 3650 ---- ---- ---- ---- 15.194 +.370 14.824 1 3675 ---- ---- ---- ---- 15.444 +.370 15.074 1 3700 ---- ---- ---- ---- 15.694 +.370 15.324 3725 ---- ---- ---- ---- 15.944 +.370 15.574 4000 ---- ---- ---- ---- 18.694 +.370 18.324 1 4500 ---- ---- ---- ---- 23.694 +.370 23.324 5000 ---- ---- ---- ---- 28.694 +.370 28.324 6000 ---- ---- ---- ---- 38.694 +.370 38.324 7500 ---- ---- ---- ---- 53.694 +.370 53.324 775 ---- ---- ---- ---- .000 -.001 .001 1 800 ---- ---- ---- ---- .000 -.001 .001 21 825 ---- ---- ---- ---- .000 -.001 .001 850 ---- ---- ---- ---- .000 -.001 .001 875 ---- ---- ---- ---- .000 -.001 .001 900 ---- ---- ---- ---- .000 -.001 .001 1 925 ---- ---- ---- ---- .000 -.001 .001 950 ---- ---- ---- ---- .000 -.001 .001 975 ---- ---- ---- ---- .000 -.001 .001 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 8 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 18 1325 ---- ---- ---- ---- .001 UNCH .001 3 1350 ---- ---- ---- ---- .001 UNCH .001 1 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 9 1450 ---- ---- ---- ---- .001 UNCH .001 9 1475 ---- ---- ---- ---- .001 -.001 .002 2 1500 ---- ---- ---- ---- .002 UNCH .002 47 1525 ---- ---- ---- ---- .002 UNCH .002 5 1550 .005 .005 .005 .005 .002 -.001 1 .003 37 1575 ---- ---- ---- ---- .003 UNCH .003 8 1600 ---- ---- ---- ---- .003 -.001 .004 28 1625 ---- ---- ---- ---- .004 UNCH .004 7 1650 ---- ---- ---- ---- .005 UNCH .005 27 1675 ---- ---- ---- ---- .006 UNCH .006 111 1700 ---- ---- .006A .006A .007 UNCH .007 94 1725 ---- ---- ---- ---- .009 +.001 .008 6 1750 ---- ---- ---- ---- .011 +.001 .010 16 1775 ---- ---- ---- ---- .014 +.001 10 .013 13 1800 .021 .021 .017 .018 .018 +.002 36 .016 2 29 1825 ---- .022B ---- .022B .024 +.004 .020 12 1850 ---- .029B ---- .029B .032 +.005 2 .027 51 1875 ---- .040B ---- .040B .042 +.007 8 .035 2 18 1900 .049 .056 .047A .054 .056 +.009 45 .047 6 926 1925 .069 .075B .060A .060A .075 +.014 5 .061 8 39 1950 .083 .102 .078A .097A .100 +.020 86 .080 4 318 1975 .113 .134B .100A .134B .131 +.026 42 .105 29 131 1980 .120 .140B .105A .135A .139 +.029 34 .110 18 18 1985 .125 .148B .110 .148B .146 +.030 28 .116 9 9 1990 .131 .157B .117A .157B .155 +.033 7 .122 8 7 1995 .130 .165B .122 .165B .163 +.034 12 .129 6 6 2000 .163 .175 .128 .175B .172 +.037 128 .135 43 1076 2005 .144 .184B .138 .184B .181 +.039 20 .142 10 14 2010 ---- .194B .145A .194B .191 +.041 .150 1 5 2015 ---- .205B .153A .205B .201 +.043 1 .158 12 2020 .179 .216B .161A .161A .212 +.046 5 .166 30 41 2025 .214 .227B .169A .214 .223 +.049 21 .174 37 90 2030 ---- .239B .178A .239B .235 +.052 .183 10 2035 ---- .251B .187A .251B .247 +.054 .193 4 8 2040 .209 .264B .197A .264B .260 +.057 11 .203 3 22 2045 ---- .278B .207A .278B .273 +.060 .213 45 2050 .231 .291B .218A .275A .287 +.064 24 .223 81 122 2055 .252 .306B .229A .229A .301 +.067 8 .234 4 9 2060 .258 .320B .240A .240A .316 +.070 4 .246 4 23 2065 ---- .337B .253A .337B .331 +.073 .258 12 16 2070 ---- .353B .265A .353B .347 +.077 .270 23 26 2075 .276 .370B .275 .370B .364 +.081 13 .283 73 155 2080 ---- .387B .291A .387B .381 +.085 .296 8 10 2085 .330 .405B .305A .405B .398 +.088 2 .310 8 13 2090 .383 .424B .320A .424B .417 +.092 1 .325 4 16 2095 ---- .443B .335A .443B .436 +.096 .340 8 18 2100 .376 .463B .350 .463B .455 +.100 54 .355 94 521 2105 ---- .484B .367A .484B .475 +.104 1 .371 4 7 2110 ---- .505B .384A .505B .496 +.108 6 .388 7 5 2115 .396 .527B .396 .527B .518 +.112 7 .406 4 16 2120 .521 .550B .418A .550B .540 +.116 2 .424 14 2125 .468 .573B .438A .537A .563 +.121 23 .442 10 156 2130 ---- .597B .459A .597B .586 +.124 1 .462 10 2135 .593 .622B .479A .622B .611 +.129 2 .482 2 2140 .632 .647B .498A .619A .636 +.134 6 .502 5 2145 .642 .673B .518A .673B .661 +.138 1 .523 40 2150 .667 .699B .539A .699B .687 +.142 39 .545 29 241 2155 ---- .727B .562A .727B .714 +.146 .568 6 2160 .606 .755B .586A .586A .741 +.150 3 .591 2 15 2165 .780 .782B .609A .750A .769 +.155 2 .614 1 43 2170 .671 .813B .633A .779A .797 +.159 3 .638 8 2175 .779 .842B .658A .842B .826 +.162 17 .664 13 344 2180 .846 .873B .684A .873B .856 +.167 1 .689 1 5 2185 ---- .903B .710A .903B .886 +.170 .716 46 2190 .860 .934B .737A .934B .917 +.174 1 .743 1 54 2195 .844 .967B .766A .929A .949 +.179 3 .770 5 2200 .834 1.000B .795A 1.000B .982 +.185 17 .797 75 849 2205 .904 1.034B .818 1.034B 1.015 +.188 10 .827 40 2210 ---- 1.067B .854A 1.067B 1.048 +.192 .856 19 20 2215 ---- 1.102B .882A 1.102B 1.082 +.196 .886 3 29 2220 ---- 1.137B .913A 1.137B 1.117 +.201 .916 516 520 2225 ---- 1.174B .945A 1.174B 1.153 +.206 .947 7 52 2230 ---- 1.206B .977A 1.206B 1.188 +.210 .978 12 2235 ---- 1.243B ---- 1.243B 1.225 +.215 1.010 2 63 2240 ---- 1.280B ---- 1.280B 1.262 +.220 1.042 25 2245 ---- 1.318B ---- 1.318B 1.299 +.224 1 1.075 11 2250 ---- 1.360B ---- 1.360B 1.337 +.229 1.108 2 258 2255 ---- 1.395B ---- 1.395B 1.375 +.233 1.142 61 2260 ---- 1.434B ---- 1.434B 1.414 +.237 1.177 5 55 2265 ---- 1.474B ---- 1.473B 1.453 +.241 1.212 11 2270 ---- 1.514B ---- 1.514B 1.493 +.245 1.248 1 2275 ---- 1.557B ---- 1.557B 1.533 +.249 6 1.284 6 71 2280 ---- 1.596B ---- 1.596B 1.573 +.252 1.321 10 2285 ---- 1.618B ---- 1.617B 1.614 +.256 1.358 6 2290 1.472 1.648B 1.472 1.647B 1.655 +.259 1 1.396 12 2295 ---- 1.682B ---- 1.647B 1.697 +.263 1.434 1 2300 1.510 1.765B 1.480A 1.765B 1.739 +.267 1 1.472 302 2305 ---- 1.767B ---- 1.766B 1.781 +.270 1.511 1 2310 ---- 1.809B ---- 1.790B 1.824 +.273 1.551 10 2315 ---- 1.852B ---- 1.833B 1.867 +.277 1.590 6 2320 ---- 1.896B ---- 1.895B 1.910 +.280 1.630 11 2325 ---- 1.982B ---- 1.982B 1.953 +.282 1.671 57 2330 ---- 1.983B ---- 1.959B 1.997 +.285 1.712 8 2335 ---- 2.027B ---- 2.002B 2.041 +.288 1.753 6 2340 ---- 2.071B ---- 2.071B 2.086 +.292 1.794 9 2345 ---- 2.116B ---- 2.091B 2.130 +.294 1.836 8 2350 2.190 2.205B 2.190 2.142A 2.175 +.297 8 1.878 108 2355 ---- 2.207B ---- 2.181B 2.220 +.299 1.921 17 2360 2.052 2.252B 2.052 2.227B 2.266 +.303 1 1.963 2365 ---- 2.297B ---- 2.270B 2.311 +.305 2.006 4 2370 ---- 2.341B ---- 2.139B 2.357 +.308 2.049 3 2375 ---- 2.433B ---- 2.433B 2.403 +.310 2.093 266 2380 ---- 2.433B ---- 2.347B 2.449 +.312 2.137 6 2385 2.286 2.480B 2.286 2.286 2.496 +.315 1 2.181 9 2390 ---- 2.526B ---- 2.246B 2.542 +.317 2.225 202 2395 ---- 2.563B ---- 2.328B 2.589 +.319 2.270 6 2400 2.380 2.666B 2.333A 2.666B 2.635 +.321 1 2.314 262 2405 ---- 2.455B ---- 2.380B 2.682 +.323 2.359 4 2410 ---- 2.501B ---- 2.426B 2.729 +.325 2.404 5 2415 ---- 2.547B ---- 2.472B 2.777 +.327 2.450 1 2420 ---- 2.570B ---- 2.570B 2.824 +.329 2.495 160 2425 ---- 2.903B ---- 2.903B 2.871 +.330 2.541 21 2430 ---- ---- ---- ---- 2.919 +.332 2.587 5 2435 ---- ---- ---- ---- 2.967 +.334 2.633 7 2440 ---- ---- ---- ---- 3.015 +.336 2.679 11 2445 ---- ---- ---- ---- 3.062 +.337 2.725 2 2450 ---- 3.142B ---- 3.142B 3.110 +.338 2.772 54 2455 ---- ---- ---- ---- 3.159 +.340 2.819 7 2460 ---- ---- ---- ---- 3.207 +.342 2.865 2465 ---- ---- ---- ---- 3.255 +.343 2.912 4 2470 ---- ---- ---- ---- 3.303 +.344 2.959 8 2475 ---- 3.383B ---- 3.383B 3.352 +.345 3.007 4 2480 ---- ---- ---- ---- 3.400 +.346 3.054 2485 ---- ---- ---- ---- 3.449 +.348 3.101 10 2490 ---- ---- ---- ---- 3.497 +.348 3.149 2495 ---- ---- ---- ---- 3.546 +.349 3.197 6 2500 ---- 3.627B ---- 3.627B 3.595 +.351 3.244 2 5 2505 ---- ---- ---- ---- 3.643 +.351 3.292 2510 ---- ---- ---- ---- 3.692 +.352 3.340 7 2515 ---- ---- ---- ---- 3.741 +.353 3.388 2520 ---- ---- ---- ---- 3.790 +.354 3.436 1 2525 ---- 3.738B ---- 3.738B 3.839 +.355 3.484 6 2530 ---- ---- ---- ---- 3.888 +.355 3.533 1 2535 ---- ---- ---- ---- 3.937 +.356 3.581 4 2540 ---- ---- ---- ---- 3.986 +.357 3.629 1 2545 ---- ---- ---- ---- 4.035 +.357 3.678 1 2550 ---- 3.853B ---- 3.853B 4.084 +.358 3.726 3 2555 ---- ---- ---- ---- 4.133 +.358 3.775 2560 ---- ---- ---- ---- 4.182 +.359 3.823 6 2565 ---- ---- ---- ---- 4.232 +.360 3.872 1 2570 ---- ---- ---- ---- 4.281 +.361 3.920 2575 ---- ---- ---- ---- 4.330 +.361 3.969 2 2580 ---- ---- ---- ---- 4.379 +.361 4.018 2585 ---- ---- ---- ---- 4.429 +.363 4.066 2590 ---- ---- ---- ---- 4.478 +.363 4.115 2 2595 ---- ---- ---- ---- 4.527 +.363 4.164 1 2600 ---- ---- ---- ---- 4.577 +.364 4.213 3 2605 ---- ---- ---- ---- 4.626 +.364 4.262 2610 ---- ---- ---- ---- 4.676 +.365 4.311 2615 ---- ---- ---- ---- 4.725 +.366 4.359 2620 ---- ---- ---- ---- 4.775 +.367 4.408 2625 ---- ---- ---- ---- 4.824 +.367 4.457 1 2630 ---- ---- ---- ---- 4.874 +.368 4.506 2635 ---- ---- ---- ---- 4.923 +.368 4.555 2640 ---- ---- ---- ---- 4.973 +.368 4.605 2645 ---- ---- ---- ---- 5.022 +.368 4.654 2650 ---- ---- ---- ---- 5.072 +.369 4.703 4 2655 ---- ---- ---- ---- 5.121 +.369 4.752 2675 ---- ---- ---- ---- 5.320 +.371 4.949 2 2700 ---- ---- ---- ---- 5.568 +.372 5.196 2 2725 ---- ---- ---- ---- 5.816 +.373 5.443 1 2750 ---- ---- ---- ---- 6.065 +.374 5.691 2 2775 ---- ---- ---- ---- 6.314 +.375 5.939 2800 ---- ---- ---- ---- 6.563 +.375 6.188 1 2825 ---- ---- ---- ---- 6.813 +.376 6.437 2 2850 ---- ---- ---- ---- 7.062 +.376 6.686 3 2875 ---- ---- ---- ---- 7.312 +.377 6.935 1 2900 ---- ---- ---- ---- 7.562 +.377 7.185 1 2925 ---- ---- ---- ---- 7.812 +.378 7.434 2 2950 ---- ---- ---- ---- 8.062 +.378 7.684 5 2975 ---- ---- ---- ---- 8.312 +.378 7.934 2 3000 ---- ---- ---- ---- 8.562 +.378 8.184 22 3025 ---- ---- ---- ---- 8.812 +.378 8.434 3050 ---- ---- ---- ---- 9.062 +.378 8.684 3075 ---- ---- ---- ---- 9.312 +.378 8.934 2 3100 ---- ---- ---- ---- 9.562 +.378 9.184 2 3125 ---- ---- ---- ---- 9.812 +.378 9.434 2 3150 ---- ---- ---- ---- 10.062 +.378 9.684 3175 ---- ---- ---- ---- 10.312 +.378 9.934 3200 ---- ---- ---- ---- 10.562 +.378 10.184 2 3225 ---- ---- ---- ---- 10.812 +.378 10.434 3250 ---- ---- ---- ---- 11.062 +.378 10.684 3275 ---- ---- ---- ---- 11.312 +.378 10.934 3300 ---- ---- ---- ---- 11.562 +.378 11.184 3325 ---- ---- ---- ---- 11.812 +.378 11.434 3350 ---- ---- ---- ---- 12.062 +.378 11.684 3375 ---- ---- ---- ---- 12.312 +.378 11.934 3400 ---- ---- ---- ---- 12.562 +.378 12.184 3425 ---- ---- ---- ---- 12.812 +.378 12.434 3450 ---- ---- ---- ---- 13.062 +.378 12.684 3500 ---- ---- ---- ---- 13.562 +.378 13.184 4000 ---- ---- ---- ---- 18.562 +.378 18.184 5000 ---- ---- ---- ---- 28.562 +.378 28.184 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- 78.562 +.378 78.184 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 -.001 .002 1200 ---- ---- ---- ---- .002 UNCH .002 1225 ---- ---- ---- ---- .002 UNCH .002 1250 ---- ---- ---- ---- .002 UNCH .002 1275 ---- ---- ---- ---- .002 -.001 .003 1300 ---- ---- ---- ---- .003 UNCH .003 233 1325 ---- ---- ---- ---- .003 UNCH .003 1 1350 ---- ---- ---- ---- .003 UNCH .003 15 1375 ---- ---- ---- ---- .004 UNCH .004 1 1400 ---- ---- ---- ---- .004 UNCH .004 7 1425 ---- ---- ---- ---- .004 -.001 .005 1450 ---- ---- ---- ---- .005 UNCH .005 1475 ---- ---- ---- ---- .006 +.001 .005 242 1500 .004 .004 .004 .004 .006 UNCH 2 .006 1000 1525 ---- ---- ---- ---- .007 UNCH .007 215 1550 ---- ---- ---- ---- .008 +.001 .007 40 1575 ---- ---- ---- ---- .009 UNCH .009 19 1600 ---- ---- ---- ---- .011 +.001 .010 2015 1625 ---- ---- ---- ---- .013 +.001 .012 104 1650 ---- ---- ---- ---- .017 +.002 .015 76 1675 ---- .020B ---- .020B .021 +.002 .019 122 1700 .026 .027B .026 .027B .027 +.003 33 .024 17 1869 1725 ---- .034B ---- .034B .034 +.004 .030 1 30 1750 ---- .043B ---- .043B .043 +.005 2 .038 12 1921 1775 ---- .054B ---- .054B .055 +.007 2 .048 15 1800 ---- .067B ---- .067B .069 +.009 36 .060 3 1343 1825 ---- .084B ---- .084B .086 +.012 .074 9 1850 .103 .106B .090A .106B .107 +.016 1 .091 1 817 1875 ---- .130B ---- .130B .132 +.021 .111 143 1900 .146 .163 .134A .161B .161 +.025 22 .136 5 1043 1925 .165 .197B .161A .197B .196 +.031 34 .165 5 42 1950 .201 .240B .197A .240B .238 +.039 5 .199 10 82 1975 ---- .290B .237A .290B .287 +.047 .240 1 37 1980 ---- .301B .246A .301B .298 +.049 .249 10 1985 ---- .312B .255A .312B .310 +.052 .258 9 1990 ---- .325B .265A .325B .322 +.054 .268 3 1995 ---- .336B .275A .336B .334 +.057 .277 8 2000 .340 .353B .285A .339A .346 +.058 3 .288 805 2005 ---- .363B .296A .363B .359 +.061 .298 9 2010 ---- .377B .306A .377B .372 +.063 .309 6 2015 ---- .391B .318A .391B .386 +.066 .320 17 2020 ---- .405B .329A .405B .400 +.068 .332 1 2 2025 ---- .422B .341A .422B .415 +.071 .344 10 37 2030 ---- .435B .355A .435B .430 +.074 .356 4 2035 ---- .454B .368A .454B .446 +.077 .369 3 2040 ---- .466B .381A .466B .462 +.080 .382 6 2045 .470 .483B .394A .483B .478 +.082 2 .396 16 2050 ---- .501B .408A .501B .495 +.085 .410 75 2055 ---- .517B .423A .517B .512 +.088 .424 6 2060 ---- .536B .438A .536B .530 +.091 .439 1 2065 ---- .554B .453A .554B .549 +.094 .455 11 2070 ---- .573B .469A .573B .567 +.097 .470 11 2075 .560 .593B .559 .547A .587 +.101 12 .486 40 2080 ---- .611B ---- .611B .606 +.103 .503 14 2085 ---- .631B .519A .631B .626 +.106 .520 53 2090 ---- .651B ---- .651B .647 +.109 .538 5 2095 ---- .672B .555A .672B .668 +.112 .556 3 2100 .572 .694B .572 .622A .690 +.116 2 .574 11 102 2105 ---- .718B .591A .718B .712 +.119 .593 39 2110 ---- .739B .612A .739B .734 +.121 .613 3 2115 ---- .764B .632A .764B .757 +.124 .633 2120 ---- .787B ---- .787B .780 +.127 .653 3 2125 .740 .811B .673A .811B .804 +.130 7 .674 47 2130 ---- .836B ---- .836B .828 +.133 .695 2135 ---- .861B .716A .861B .853 +.136 .717 5 2140 ---- .887B .739A .887B .878 +.138 .740 2 2145 ---- .913B .762A .913B .903 +.140 .763 2 2150 ---- .940B .785A .940B .930 +.144 1 .786 20 61 2155 ---- .967B .809A .967B .956 +.146 .810 2160 ---- .996B .833A .996B .984 +.150 .834 1 4 2165 ---- 1.024B ---- 1.024B 1.011 +.153 .858 2170 .942 1.052B .883A 1.052B 1.040 +.157 17 .883 9 3 2175 ---- 1.081B ---- 1.081B 1.069 +.160 2 .909 11 130 2180 1.083 1.112B 1.083 1.112B 1.098 +.163 5 .935 3 7 2185 ---- 1.142B ---- 1.142B 1.127 +.166 .961 1 2190 ---- 1.171B ---- 1.171B 1.157 +.169 .988 2 2 2195 ---- 1.203B ---- 1.203B 1.188 +.173 1.015 1 30 2200 1.080 1.235B 1.043A 1.043A 1.219 +.177 3 1.042 17 126 2205 1.249 1.267B 1.249 1.233A 1.250 +.179 2 1.071 3 2210 ---- 1.299B ---- 1.299B 1.282 +.183 1.099 2215 1.312 1.332B 1.312 1.296A 1.314 +.186 2 1.128 2220 ---- 1.366B ---- 1.366B 1.347 +.189 1.158 1 2225 ---- 1.399B ---- 1.399B 1.380 +.192 1.188 60 2230 ---- 1.434B ---- 1.434B 1.414 +.196 1.218 2235 ---- 1.468B ---- 1.468B 1.448 +.199 1.249 10 2240 ---- 1.503B ---- 1.503B 1.483 +.202 1.281 2245 ---- 1.539B ---- 1.537B 1.518 +.205 1.313 3 2250 1.525 1.574B 1.525 1.573B 1.553 +.208 2 1.345 130 2255 ---- 1.610B ---- 1.609B 1.589 +.212 1.377 1 2260 ---- 1.646B ---- 1.646B 1.626 +.216 1.410 1 1 2265 ---- 1.684B ---- 1.684B 1.662 +.218 1.444 2 2 2270 ---- 1.718B ---- 1.718B 1.699 +.222 1.477 1 1 2275 ---- 1.756B ---- 1.756B 1.737 +.226 1.511 13 2280 ---- 1.793B ---- 1.793B 1.775 +.229 1.546 2285 ---- 1.832B ---- 1.832B 1.813 +.232 1.581 2290 ---- 1.870B ---- 1.870B 1.851 +.235 1.616 2 2 2295 ---- 1.909B ---- 1.909B 1.890 +.238 1.652 2300 ---- 1.950B ---- 1.950B 1.929 +.241 1.688 177 2305 ---- 1.988B ---- 1.988B 1.968 +.244 1.724 4 4 2310 ---- 2.028B ---- 2.028B 2.007 +.246 1.761 1 1 2315 ---- 2.068B ---- 2.068B 2.047 +.249 1.798 2320 ---- 2.108B ---- 2.108B 2.086 +.251 1.835 2325 ---- 2.150B ---- 2.150B 2.127 +.254 1.873 5 2330 ---- 2.190B ---- 2.190B 2.167 +.255 1.912 2 2335 ---- 2.231B ---- 2.231B 2.208 +.258 1.950 2340 ---- 2.273B ---- 2.273B 2.249 +.260 1.989 2345 ---- 2.299B ---- 2.299B 2.290 +.262 2.028 2350 ---- 2.357B ---- 2.357B 2.332 +.264 2.068 111 2355 ---- 2.383B ---- 2.383B 2.374 +.267 2.107 2360 ---- 2.425B ---- 2.363B 2.417 +.270 2.147 2365 ---- 2.468B ---- 2.468B 2.459 +.272 2.187 2370 ---- 2.511B ---- 2.511B 2.502 +.275 2.227 2375 ---- 2.571B ---- 2.571B 2.545 +.277 2.268 22 2380 ---- 2.597B ---- 2.480B 2.588 +.280 2.308 30 2385 ---- 2.641B ---- 2.641B 2.632 +.283 2.349 2390 ---- 2.685B ---- 2.685B 2.676 +.285 2.391 3 2395 ---- 2.689B ---- 2.615B 2.720 +.288 2.432 2400 ---- 2.790B ---- 2.790B 2.764 +.290 2.474 228 2405 ---- 2.778B ---- 2.702B 2.808 +.292 2.516 2 2410 ---- 2.823B ---- 2.746B 2.852 +.294 2.558 3 2415 ---- 2.867B ---- 2.790B 2.897 +.296 2.601 2420 ---- 2.912B ---- 2.835B 2.941 +.297 2.644 4 2425 ---- 3.013B ---- 3.013B 2.986 +.299 2.687 5 2430 ---- 3.002B ---- 2.924B 3.031 +.301 2.730 2435 ---- 3.048B ---- 2.969B 3.076 +.303 2.773 1 2440 ---- 3.093B ---- 3.014B 3.121 +.304 2.817 2445 ---- 3.139B ---- 3.059B 3.167 +.306 2.861 2450 ---- 3.241B ---- 3.241B 3.212 +.308 2.904 278 2455 ---- 3.231B ---- 3.147B 3.258 +.309 2.949 2460 ---- 3.277B ---- 3.192B 3.303 +.310 2.993 2465 ---- 3.323B ---- 3.238B 3.349 +.312 3.037 2470 ---- 3.355B ---- 3.284B 3.395 +.313 3.082 2475 ---- 3.470B ---- 3.470B 3.441 +.314 3.127 7 2480 ---- 3.392B ---- 3.376B 3.487 +.316 3.171 2485 ---- 3.393B ---- ---- 3.534 +.318 3.216 2490 ---- 3.423B ---- ---- 3.580 +.318 3.262 2495 ---- 3.424B ---- ---- 3.627 +.320 3.307 2500 ---- 3.703B ---- 3.703B 3.673 +.321 3.352 154 2505 ---- 3.462B ---- ---- 3.720 +.322 3.398 2510 ---- 3.508B ---- ---- 3.767 +.324 3.443 2515 ---- 3.509B ---- ---- 3.814 +.325 3.489 4 2520 ---- ---- ---- ---- 3.861 +.326 3.535 2525 ---- 3.939B ---- 3.939B 3.908 +.327 3.581 4 2530 ---- ---- ---- ---- 3.955 +.328 3.627 4 2535 ---- ---- ---- ---- 4.002 +.329 3.673 2540 ---- ---- ---- ---- 4.050 +.331 3.719 2545 ---- ---- ---- ---- 4.097 +.332 3.765 3 2550 ---- 4.176B ---- 4.176B 4.145 +.333 3.812 7 2555 ---- ---- ---- ---- 4.192 +.334 3.858 4 2560 ---- ---- ---- ---- 4.240 +.335 3.905 2565 ---- ---- ---- ---- 4.288 +.336 3.952 2570 ---- ---- ---- ---- 4.336 +.338 3.998 2575 ---- 4.415B ---- 4.415B 4.383 +.338 4.045 5 2580 ---- ---- ---- ---- 4.431 +.339 4.092 2585 ---- ---- ---- ---- 4.479 +.340 4.139 2590 ---- ---- ---- ---- 4.527 +.340 4.187 2595 ---- ---- ---- ---- 4.576 +.342 4.234 2600 ---- 4.656B ---- 4.656B 4.624 +.343 4.281 6 2605 ---- ---- ---- ---- 4.672 +.344 4.328 2610 ---- ---- ---- ---- 4.720 +.344 4.376 2615 ---- ---- ---- ---- 4.768 +.345 4.423 2620 ---- ---- ---- ---- 4.817 +.346 4.471 2625 ---- 4.897B ---- 4.897B 4.865 +.346 4.519 5 2650 ---- 5.140B ---- 5.140B 5.108 +.350 4.758 6 2675 ---- 5.384B ---- 5.384B 5.351 +.353 4.998 3 2700 ---- 5.537B ---- 5.536B 5.596 +.356 5.240 3 2725 ---- 5.696B ---- 5.696B 5.841 +.358 5.483 6 2750 ---- ---- ---- ---- 6.086 +.360 5.726 1 2775 ---- ---- ---- ---- 6.332 +.362 5.970 2800 ---- ---- ---- ---- 6.578 +.364 6.214 1 2825 ---- ---- ---- ---- 6.825 +.365 6.460 2850 ---- ---- ---- ---- 7.073 +.367 6.706 1 2875 ---- ---- ---- ---- 7.320 +.368 6.952 1 2900 ---- ---- ---- ---- 7.568 +.369 7.199 15 2925 ---- ---- ---- ---- 7.817 +.371 7.446 2950 ---- ---- ---- ---- 8.065 +.372 7.693 3 2975 ---- ---- ---- ---- 8.314 +.373 7.941 3 3000 ---- ---- ---- ---- 8.563 +.374 8.189 8 3025 ---- ---- ---- ---- 8.813 +.375 8.438 3 3050 ---- ---- ---- ---- 9.062 +.375 8.687 5 3075 ---- ---- ---- ---- 9.312 +.376 8.936 6 3100 ---- ---- ---- ---- 9.562 +.377 9.185 3125 ---- ---- ---- ---- 9.812 +.378 9.434 5 3150 ---- ---- ---- ---- 10.062 +.378 9.684 1 3175 ---- ---- ---- ---- 10.312 +.378 9.934 2 3200 ---- ---- ---- ---- 10.562 +.378 10.184 3 3225 ---- ---- ---- ---- 10.812 +.378 10.434 4 3250 ---- ---- ---- ---- 11.062 +.378 10.684 1 3275 ---- ---- ---- ---- 11.312 +.378 10.934 6 3300 ---- ---- ---- ---- 11.562 +.378 11.184 3 3325 ---- ---- ---- ---- 11.812 +.378 11.434 8 3350 ---- ---- ---- ---- 12.062 +.378 11.684 9 3375 ---- ---- ---- ---- 12.312 +.378 11.934 10 3400 ---- ---- ---- ---- 12.562 +.378 12.184 12 3425 ---- ---- ---- ---- 12.812 +.378 12.434 3450 ---- ---- ---- ---- 13.062 +.378 12.684 3500 ---- ---- ---- ---- 13.562 +.378 13.184 11 4000 ---- ---- ---- ---- 18.562 +.378 18.184 5000 ---- ---- ---- ---- 28.562 +.378 28.184 6000 ---- ---- ---- ---- 38.562 +.378 38.184 7000 ---- ---- ---- ---- 48.562 +.378 48.184 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 58.562 +.378 58.184 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 68.562 +.378 68.184 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 -.001 .003 1200 ---- ---- ---- ---- .002 -.001 .003 1225 ---- ---- ---- ---- .003 -.001 .004 1250 ---- ---- ---- ---- .003 -.001 .004 1275 ---- ---- ---- ---- .004 -.001 .005 1300 ---- ---- ---- ---- .005 -.001 .006 1325 ---- ---- ---- ---- .006 -.001 .007 1350 ---- ---- ---- ---- .007 UNCH .007 1375 ---- ---- ---- ---- .008 UNCH .008 1400 ---- ---- .009A .009A .009 -.001 .010 1425 ---- ---- ---- ---- .011 UNCH .011 1450 ---- ---- ---- ---- .012 UNCH .012 1475 ---- ---- ---- ---- .014 UNCH .014 2 1500 ---- ---- ---- ---- .017 +.001 .016 2 1525 ---- ---- ---- ---- .020 +.001 .019 1550 ---- ---- ---- ---- .023 +.001 .022 2 1575 ---- ---- ---- ---- .028 +.002 .026 3 1600 ---- ---- ---- ---- .033 +.003 .030 103 1625 ---- .040B ---- .040B .040 +.004 .036 2 2 1650 .039 .047B .039 .047B .048 +.004 2 .044 2 1675 ---- .057B ---- .057B .058 +.006 .052 2 1700 ---- .068B ---- .068B .069 +.007 .062 4 1725 ---- .080B ---- .080B .082 +.009 .073 1 20 1750 ---- .096B ---- .096B .097 +.011 .086 15 1775 ---- .114B ---- .114B .115 +.014 .101 8 31 1800 ---- .135B ---- .135B .135 +.016 .119 1 16 1825 ---- .159B ---- .159B .160 +.021 .139 12 1850 ---- .189B ---- .189B .188 +.025 .163 7 1875 ---- .222B .190A .222B .221 +.029 .192 8 13 1900 ---- .261B .222A .261B .260 +.036 .224 15 43 1925 ---- .306B .259A .306B .304 +.042 .262 24 1950 ---- .357B .301A .357B .355 +.050 .305 60 1975 ---- .415B .350A .415B .413 +.059 .354 2000 ---- .482B .406A .482B .479 +.069 .410 1 543 2025 ---- .557B .470A .557B .554 +.081 .473 3 2050 ---- .642B .541A .642B .637 +.092 .545 51 2075 ---- .735B .622A .735B .730 +.105 .625 51 2100 ---- .839B .713A .839B .833 +.117 .716 16 242 2125 ---- .953B .813A .953B .946 +.130 .816 21 2150 ---- 1.077B .923A 1.077B 1.068 +.142 .926 119 2175 ---- 1.211B 1.043A 1.211B 1.201 +.154 1.047 4 2200 ---- 1.354B 1.174A 1.354B 1.343 +.166 1.177 131 2225 ---- 1.507B 1.312A 1.507B 1.495 +.179 1.316 36 2250 ---- 1.669B 1.461A 1.669B 1.656 +.193 1.463 24 2275 ---- 1.839B 1.618A 1.839B 1.825 +.206 1.619 9 2300 ---- 2.019B 1.782A 2.019B 2.001 +.217 1.784 21 2325 ---- 2.201B 1.955A 2.201B 2.186 +.230 1.956 1 2350 ---- 2.393B ---- 2.393B 2.377 +.242 2.135 2375 ---- 2.592B ---- 2.592B 2.574 +.253 2.321 2400 ---- 2.797B ---- 2.797B 2.777 +.264 2.513 3 2425 ---- 3.006B ---- 3.006B 2.985 +.273 2.712 27 2450 ---- 3.220B ---- 3.220B 3.198 +.283 2.915 219 2475 ---- 3.438B ---- 3.438B 3.414 +.290 3.124 2 2500 ---- 3.659B ---- 3.659B 3.635 +.298 3.337 2 2525 ---- 3.884B ---- 3.884B 3.858 +.304 3.554 3 2550 ---- 4.112B ---- 4.112B 4.085 +.311 3.774 2575 ---- 4.342B ---- 4.342B 4.314 +.317 3.997 2 2600 ---- 4.573B ---- 4.573B 4.545 +.321 4.224 6 2625 ---- 4.806B ---- 4.806B 4.779 +.327 4.452 2650 ---- 5.042B ---- 5.042B 5.014 +.331 4.683 2 2675 ---- 5.279B ---- 5.279B 5.250 +.334 4.916 2 2700 ---- 5.517B ---- 5.517B 5.488 +.338 5.150 2 2725 ---- 5.756B ---- 5.756B 5.727 +.342 5.385 2 2750 ---- 5.996B ---- 5.996B 5.967 +.345 5.622 4 2775 ---- 6.237B ---- 6.237B 6.208 +.348 5.860 1 2800 ---- 6.479B ---- 6.479B 6.450 +.350 6.100 1 2825 ---- 6.722B ---- 6.722B 6.693 +.353 6.340 2 2850 ---- 6.965B ---- 6.965B 6.936 +.356 6.580 2875 ---- 7.209B ---- 7.209B 7.180 +.358 6.822 2900 ---- 7.454B ---- 7.454B 7.424 +.359 7.065 2925 ---- 7.567B ---- 7.567B 7.669 +.361 7.308 2950 ---- 7.755B ---- 7.755B 7.914 +.363 7.551 2975 ---- ---- ---- ---- 8.160 +.364 7.796 3000 ---- ---- ---- ---- 8.406 +.366 8.040 3025 ---- ---- ---- ---- 8.652 +.367 8.285 3050 ---- ---- ---- ---- 8.899 +.368 8.531 3075 ---- ---- ---- ---- 9.146 +.369 8.777 3100 ---- ---- ---- ---- 9.394 +.371 9.023 3125 ---- ---- ---- ---- 9.641 +.371 9.270 3150 ---- ---- ---- ---- 9.890 +.372 9.518 3175 ---- ---- ---- ---- 10.138 +.373 9.765 2 3200 ---- ---- ---- ---- 10.387 +.374 10.013 3225 ---- ---- ---- ---- 10.636 +.375 10.261 2 3250 ---- ---- ---- ---- 10.885 +.376 10.509 3275 ---- ---- ---- ---- 11.135 +.378 10.757 3300 ---- ---- ---- ---- 11.384 +.378 11.006 3325 ---- ---- ---- ---- 11.634 +.379 11.255 1 3350 ---- ---- ---- ---- 11.884 +.380 11.504 2 3375 ---- ---- ---- ---- 12.134 +.381 11.753 3400 ---- ---- ---- ---- 12.384 +.381 12.003 3425 ---- ---- ---- ---- 12.634 +.381 12.253 3450 ---- ---- ---- ---- 12.884 +.381 12.503 3475 ---- ---- ---- ---- 13.134 +.381 12.753 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .004 +.001 .003 10000 ---- ---- ---- ---- 78.384 +.381 78.003 1025 .005 .005 .004 .004 .004 +.001 2 .003 1050 ---- ---- ---- ---- .005 +.001 .004 157 1075 ---- ---- ---- ---- .005 +.001 .004 1100 ---- ---- ---- ---- .006 +.001 .005 1 1125 ---- ---- ---- ---- .007 +.001 .006 1150 ---- ---- ---- ---- .007 +.001 .006 1175 ---- ---- ---- ---- .008 +.001 .007 1200 ---- ---- ---- ---- .009 +.001 .008 9 1225 ---- ---- ---- ---- .010 +.001 .009 1250 ---- ---- ---- ---- .011 +.001 .010 1275 ---- ---- ---- ---- .012 +.001 .011 1300 ---- ---- ---- ---- .013 +.001 .012 1325 ---- ---- ---- ---- .014 UNCH .014 1350 ---- ---- ---- ---- .016 +.001 .015 1375 ---- ---- ---- ---- .018 UNCH .018 1400 ---- ---- ---- ---- .021 +.001 .020 102 1425 ---- ---- ---- ---- .024 +.001 .023 1450 ---- ---- ---- ---- .028 +.002 .026 1475 ---- ---- ---- ---- .033 +.003 .030 1500 ---- ---- ---- ---- .038 +.003 .035 2 1525 ---- ---- ---- ---- .045 +.004 .041 6 1550 ---- .050B ---- .050B .052 +.005 .047 3 1575 ---- .058B ---- .058B .061 +.006 .055 1600 ---- .068B ---- .068B .071 +.007 .064 42 1625 ---- .079B ---- .079B .082 +.008 .074 42 1650 ---- .092B ---- .092B .095 +.010 .085 1 45 1675 ---- .107B ---- .107B .109 +.011 .098 171 1700 ---- .124B ---- .124B .126 +.013 .113 148 1725 ---- .144B ---- .144B .145 +.015 .130 2 1750 ---- .166B ---- .166B .167 +.018 .149 246 1775 ---- .192B .170A .192B .192 +.021 .171 3 1800 ---- .221B .195A .221B .221 +.025 .196 52 1825 .241 .254B .222A .251A .254 +.029 16 .225 5 25 1850 ---- .292B .254A .292B .292 +.035 .257 133 1875 ---- .335B .291A .335B .335 +.041 .294 15 1900 .366 .383B .331A .365A .383 +.047 2 .336 50 1925 .416 .437B .377A .437B .437 +.054 8 .383 1950 ---- .499B .429A .499B .497 +.062 .435 6 1975 ---- .567B .488A .567B .565 +.071 .494 4 10 2000 ---- .643B .554A .643B .640 +.080 .560 3 158 2025 .692 .727B .626A .727B .722 +.089 2 .633 2 3 2050 ---- .818B .707A .818B .813 +.099 .714 2 140 2075 ---- .918B .796A .918B .912 +.109 .803 9 2100 ---- 1.027B .894A 1.027B 1.020 +.120 .900 189 2125 ---- 1.145B 1.000A 1.145B 1.136 +.130 1.006 34 2150 ---- 1.271B 1.114A 1.271B 1.261 +.140 1.121 158 2175 1.308 1.406B 1.238A 1.238A 1.394 +.151 1 1.243 2200 ---- 1.549B 1.370A 1.549B 1.536 +.162 1.374 7 180 2225 ---- 1.701B 1.509A 1.701B 1.686 +.173 1.513 90 2250 ---- 1.860B 1.656A 1.860B 1.844 +.185 1.659 50 2275 ---- 2.026B 1.811A 2.026B 2.010 +.197 1.813 26 2300 ---- 2.197B 1.973A 2.197B 2.182 +.207 1.975 103 2325 ---- 2.379B 2.141A 2.377B 2.362 +.219 2.143 7 2350 ---- 2.566B ---- 2.564B 2.547 +.230 2.317 40 2375 ---- 2.755B ---- 2.755B 2.738 +.240 2.498 2400 ---- 2.951B ---- 2.951B 2.935 +.250 2.685 116 2425 ---- 3.154B ---- 3.154B 3.136 +.259 2.877 30 2450 ---- 3.362B ---- 3.362B 3.342 +.267 3.075 2475 ---- 3.572B ---- 3.572B 3.552 +.275 3.277 69 2500 ---- 3.787B ---- 3.787B 3.766 +.283 3.483 62 2525 ---- 4.004B ---- 4.004B 3.982 +.289 3.693 58 2550 ---- 4.225B ---- 4.225B 4.202 +.295 3.907 3 2575 ---- 4.448B ---- 4.448B 4.425 +.301 4.124 1 2600 ---- 4.674B ---- 4.674B 4.650 +.306 4.344 31 2625 ---- 4.903B ---- 4.903B 4.877 +.311 4.566 2 2650 ---- 5.132B ---- 5.132B 5.106 +.315 4.791 1 2675 ---- 5.363B ---- 5.363B 5.337 +.319 5.018 1 2700 ---- 5.596B ---- 5.596B 5.570 +.324 5.246 1 2725 ---- 5.830B ---- 5.830B 5.804 +.327 5.477 2750 ---- 6.066B ---- 6.066B 6.039 +.330 5.709 2775 ---- 6.303B ---- 6.303B 6.276 +.334 5.942 2800 ---- 6.540B ---- 6.540B 6.513 +.337 6.176 2 2825 ---- 6.779B ---- 6.779B 6.752 +.340 6.412 1 2850 ---- 7.018B ---- 7.018B 6.991 +.343 6.648 2875 ---- 7.259B ---- 7.259B 7.231 +.345 6.886 2900 ---- 7.500B ---- 7.500B 7.472 +.347 7.125 2925 ---- 7.742B ---- 7.742B 7.714 +.350 7.364 2950 ---- 7.984B ---- 7.984B 7.956 +.352 7.604 2975 ---- 8.227B ---- 8.227B 8.198 +.353 7.845 2 3000 ---- 8.470B ---- 8.470B 8.442 +.356 8.086 35 3025 ---- 8.714B ---- 8.714B 8.685 +.357 8.328 3050 ---- 8.959B ---- 8.959B 8.930 +.359 8.571 3075 ---- 9.204B ---- 9.204B 9.174 +.360 8.814 3100 ---- 9.330B ---- 9.330B 9.419 +.362 9.057 1 3125 ---- 9.505B ---- 9.505B 9.665 +.364 9.301 1 3150 ---- 9.584B ---- 9.584B 9.910 +.364 9.546 1 3175 ---- ---- ---- ---- 10.157 +.367 9.790 3200 ---- ---- ---- ---- 10.403 +.367 10.036 1 3225 ---- ---- ---- ---- 10.650 +.369 10.281 3250 ---- ---- ---- ---- 10.897 +.370 10.527 3275 ---- ---- ---- ---- 11.144 +.370 10.774 2 3300 ---- ---- ---- ---- 11.392 +.371 11.021 2 3325 ---- ---- ---- ---- 11.640 +.372 11.268 3350 ---- ---- ---- ---- 11.889 +.374 11.515 3375 ---- ---- ---- ---- 12.137 +.374 11.763 3400 ---- ---- ---- ---- 12.386 +.375 12.011 1 3425 ---- ---- ---- ---- 12.635 +.376 12.259 1 3450 ---- ---- ---- ---- 12.885 +.378 12.507 3475 ---- ---- ---- ---- 13.134 +.378 12.756 1 3500 ---- ---- ---- ---- 13.384 +.379 13.005 9 3525 ---- ---- ---- ---- 13.634 +.380 13.254 2 3550 ---- ---- ---- ---- 13.884 +.380 13.504 1 3575 ---- ---- ---- ---- 14.134 +.381 13.753 2 3600 ---- ---- ---- ---- 14.384 +.381 14.003 3 3625 ---- ---- ---- ---- 14.634 +.381 14.253 2 3650 ---- ---- ---- ---- 14.884 +.381 14.503 5 3675 ---- ---- ---- ---- 15.134 +.381 14.753 3 3700 ---- ---- ---- ---- 15.384 +.381 15.003 5 3725 ---- ---- ---- ---- 15.634 +.381 15.253 2 3750 ---- ---- ---- ---- 15.884 +.381 15.503 3775 ---- ---- ---- ---- 16.134 +.381 15.753 3800 ---- ---- ---- ---- 16.384 +.381 16.003 3825 ---- ---- ---- ---- 16.634 +.381 16.253 3850 ---- ---- ---- ---- 16.884 +.381 16.503 3875 ---- ---- ---- ---- 17.134 +.381 16.753 3900 ---- ---- ---- ---- 17.384 +.381 17.003 3925 ---- ---- ---- ---- 17.634 +.381 17.253 3950 ---- ---- ---- ---- 17.884 +.381 17.503 3975 ---- ---- ---- ---- 18.134 +.381 17.753 4000 ---- ---- ---- ---- 18.384 +.381 18.003 4025 ---- ---- ---- ---- 18.634 +.381 18.253 4050 ---- ---- ---- ---- 18.884 +.381 18.503 4075 ---- ---- ---- ---- 19.134 +.381 18.753 4500 ---- ---- ---- ---- 23.384 +.381 23.003 5000 ---- ---- ---- ---- 28.384 +.381 28.003 6000 ---- ---- ---- ---- 38.384 +.381 38.003 7000 ---- ---- ---- ---- 48.384 +.381 48.003 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 58.384 +.381 58.003 825 ---- ---- ---- ---- .002 +.001 .001 850 ---- ---- ---- ---- .002 +.001 .001 875 ---- ---- ---- ---- .002 +.001 .001 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 68.384 +.381 68.003 925 ---- ---- ---- ---- .003 +.001 .002 950 ---- ---- ---- ---- .003 +.001 .002 975 ---- ---- ---- ---- .004 +.001 .003 SO AUG23 Silver Option PUT 1200 ---- ---- ---- ---- .010 UNCH .010 1225 ---- ---- ---- ---- .012 UNCH .012 1250 ---- ---- ---- ---- .014 UNCH .014 1275 ---- ---- ---- ---- .016 UNCH .016 1300 ---- ---- ---- ---- .019 +.001 .018 1325 ---- ---- ---- ---- .022 +.001 .021 1350 ---- ---- ---- ---- .025 +.001 .024 1375 ---- ---- ---- ---- .029 +.001 .028 1400 ---- ---- ---- ---- .033 +.002 .031 1425 ---- ---- ---- ---- .038 +.002 .036 1450 ---- ---- ---- ---- .043 +.002 .041 1475 ---- ---- ---- ---- .050 +.004 .046 1500 ---- ---- ---- ---- .057 +.004 .053 1525 ---- ---- ---- ---- .065 +.005 .060 1550 ---- .070B ---- .070B .074 +.006 .068 1575 ---- .081B ---- .081B .085 +.007 .078 1600 ---- .094B ---- .094B .097 +.008 .089 1 1625 ---- .108B ---- .108B .111 +.010 .101 1650 ---- .124B ---- .124B .127 +.012 .115 1675 ---- .143B ---- .143B .145 +.014 .131 1700 ---- .164B ---- .164B .165 +.015 .150 1725 ---- .187B ---- .187B .188 +.017 .171 1750 ---- .214B ---- .214B .215 +.021 .194 1775 ---- .244B ---- .244B .245 +.024 .221 1800 ---- .278B ---- .278B .278 +.027 .251 2 1825 ---- .315B .283A .315B .316 +.032 .284 1850 ---- .357B .319A .357B .358 +.036 .322 1875 ---- .404B .359A .404B .406 +.043 .363 1900 ---- .456B .404A .456B .458 +.048 .410 1 1925 ---- .514B .455A .514B .516 +.055 .461 1950 ---- .578B .511A .578B .581 +.063 .518 1975 ---- .649B .573A .649B .651 +.070 .581 2000 ---- .726B .641A .726B .728 +.079 .649 1 2025 ---- .811B .716A .811B .813 +.088 .725 2050 ---- .903B .799A .903B .904 +.097 .807 2075 ---- 1.003B .889A 1.003B 1.003 +.108 .895 2100 ---- 1.110B .986A 1.110B 1.109 +.117 .992 2125 ---- 1.225B 1.091A 1.225B 1.223 +.127 1.096 2150 ---- 1.348B 1.203A 1.348B 1.345 +.138 1.207 2175 ---- 1.479B 1.323A 1.479B 1.474 +.148 1.326 2200 ---- 1.617B 1.450A 1.617B 1.611 +.158 1.453 34 2225 ---- 1.762B 1.586A 1.762B 1.755 +.168 1.587 2250 ---- 1.915B 1.727A 1.915B 1.906 +.177 1.729 2275 ---- 2.074B 1.875A 2.074B 2.064 +.187 1.877 2300 ---- 2.241B 2.031A 2.241B 2.229 +.196 2.033 2325 ---- 2.413B 2.193A 2.413B 2.400 +.205 2.195 2350 ---- 2.584B 2.360A 2.584B 2.577 +.214 2.363 2375 ---- 2.767B ---- 2.767B 2.760 +.223 2.537 2400 ---- 2.956B ---- 2.956B 2.948 +.232 2.716 2425 2.973 3.149B 2.904A 2.904A 3.141 +.240 4 2.901 2450 ---- 3.348B ---- 3.348B 3.338 +.248 3.090 2475 3.361 3.550B 3.288A 3.288A 3.540 +.256 1 3.284 2500 3.571 3.757B 3.486A 3.486A 3.745 +.263 1 3.482 2525 ---- 3.967B ---- 3.967B 3.954 +.271 3.683 2550 ---- 4.180B ---- 4.180B 4.167 +.278 3.889 2575 ---- 4.397B ---- 4.397B 4.382 +.284 4.098 2600 ---- 4.617B ---- 4.617B 4.600 +.290 4.310 2625 ---- 4.838B ---- 4.838B 4.821 +.296 4.525 5 2650 ---- 5.063B ---- 5.063B 5.044 +.301 4.743 2675 ---- 5.288B ---- 5.287B 5.270 +.307 4.963 2700 ---- 5.516B ---- 5.516B 5.497 +.311 5.186 2725 ---- 5.746B ---- 5.746B 5.726 +.315 5.411 2750 ---- 5.977B ---- 5.977B 5.956 +.319 5.637 2775 ---- 6.209B ---- 6.209B 6.188 +.323 5.865 2800 ---- 6.441B ---- 6.441B 6.421 +.326 6.095 2825 ---- 6.676B ---- 6.676B 6.655 +.329 6.326 2850 ---- 6.912B ---- 6.912B 6.891 +.332 6.559 2875 ---- 7.149B ---- 7.149B 7.127 +.335 6.792 2900 ---- 7.386B ---- 7.386B 7.364 +.337 7.027 2925 ---- 7.625B ---- 7.625B 7.602 +.340 7.262 2950 ---- 7.864B ---- 7.864B 7.841 +.342 7.499 2975 ---- 8.104B ---- 8.104B 8.081 +.345 7.736 3000 ---- 8.344B ---- 8.344B 8.321 +.347 7.974 3025 ---- 8.586B ---- 8.586B 8.562 +.349 8.213 3050 ---- 8.828B ---- 8.828B 8.803 +.351 8.452 3075 ---- 9.070B ---- 9.070B 9.045 +.353 8.692 3100 ---- 9.313B ---- 9.313B 9.288 +.355 8.933 3125 ---- 9.556B ---- 9.556B 9.531 +.357 9.174 3150 ---- 9.800B ---- 9.800B 9.774 +.358 9.416 3175 ---- 10.044B ---- 10.044B 10.018 +.359 9.659 3200 ---- 10.289B ---- 10.289B 10.263 +.361 9.902 3225 ---- 10.534B ---- 10.534B 10.508 +.363 10.145 3250 ---- 10.655B ---- 10.655B 10.753 +.364 10.389 3275 ---- 10.829B ---- 10.829B 10.999 +.366 10.633 3300 ---- 10.923B ---- 10.923B 11.245 +.367 10.878 3325 ---- ---- ---- ---- 11.491 +.368 11.123 3350 ---- ---- ---- ---- 11.738 +.369 11.369 3375 ---- ---- ---- ---- 11.985 +.370 11.615 3400 ---- ---- ---- ---- 12.232 +.371 11.861 3425 ---- ---- ---- ---- 12.480 +.373 12.107 3450 ---- ---- ---- ---- 12.728 +.374 12.354 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .005 UNCH .005 10000 ---- ---- ---- ---- 78.219 +.383 77.836 1025 ---- ---- ---- ---- .006 UNCH .006 1050 ---- ---- ---- ---- .007 UNCH .007 1075 ---- ---- ---- ---- .008 UNCH .008 1100 ---- ---- ---- ---- .010 UNCH .010 1125 ---- ---- ---- ---- .011 UNCH .011 1150 ---- ---- ---- ---- .013 UNCH .013 1175 ---- ---- ---- ---- .015 UNCH .015 1200 ---- ---- ---- ---- .017 UNCH .017 1225 ---- ---- ---- ---- .020 UNCH .020 1250 ---- ---- ---- ---- .023 UNCH .023 1275 ---- ---- ---- ---- .026 UNCH .026 1300 ---- ---- ---- ---- .030 UNCH .030 1325 ---- ---- ---- ---- .034 UNCH .034 1350 ---- ---- ---- ---- .039 +.001 .038 1375 ---- ---- ---- ---- .044 +.001 .043 1400 ---- ---- ---- ---- .050 +.001 .049 300 1425 ---- ---- ---- ---- .057 +.002 .055 1450 ---- ---- ---- ---- .064 +.002 .062 1475 ---- ---- ---- ---- .073 +.003 .070 1500 ---- ---- ---- ---- .082 +.004 .078 1525 ---- ---- ---- ---- .093 +.005 .088 1550 ---- ---- ---- ---- .105 +.005 .100 5 1575 ---- ---- ---- ---- .119 +.007 .112 1600 ---- ---- ---- ---- .135 +.009 .126 1625 ---- .145B ---- .145B .152 +.010 .142 1650 ---- .165B ---- .165B .172 +.012 .160 100 1675 ---- .188B ---- .188B .195 +.015 .180 1700 ---- .214B ---- .214B .220 +.017 .203 2 1725 ---- .243B ---- .243B .248 +.020 .228 1750 ---- .275B ---- .275B .280 +.023 .257 1 1775 ---- .311B ---- .311B .316 +.027 .289 1800 ---- .351B ---- .351B .355 +.031 .324 100 1825 ---- .395B ---- .395B .399 +.036 .363 19 1850 ---- .444B ---- .444B .448 +.041 .407 2 1875 ---- .498B ---- .498B .502 +.047 .455 3 1900 ---- .557B ---- .557B .561 +.053 .508 45 1925 ---- .622B ---- .622B .626 +.060 .566 1950 ---- .693B ---- .693B .696 +.066 .630 1 1975 ---- .770B ---- .770B .773 +.073 .700 2000 ---- .853B ---- .853B .857 +.082 .775 200 2025 ---- .944B ---- .944B .947 +.090 .857 2050 ---- 1.041B ---- 1.041B 1.044 +.098 .946 35 2075 ---- 1.145B ---- 1.145B 1.148 +.107 1.041 1 2100 ---- 1.256B ---- 1.256B 1.260 +.117 1.143 100 2125 ---- 1.374B ---- 1.374B 1.378 +.126 1.252 70 2150 ---- 1.500B ---- 1.500B 1.503 +.135 1.368 4 2175 ---- 1.633B ---- 1.633B 1.635 +.144 1.491 8 2200 ---- 1.773B ---- 1.773B 1.773 +.153 3 1.620 108 2225 ---- 1.918B ---- 1.918B 1.919 +.163 1.756 2250 ---- 2.070B ---- 2.070B 2.070 +.171 1.899 74 2275 ---- 2.228B ---- 2.228B 2.228 +.181 2.047 2300 ---- 2.391B ---- 2.391B 2.391 +.189 2.202 4 2325 ---- 2.560B ---- 2.560B 2.560 +.198 2.362 2350 ---- 2.735B ---- 2.735B 2.735 +.207 2.528 1 2375 ---- 2.914B ---- 2.914B 2.914 +.215 2.699 1 2400 ---- 3.099B ---- 3.099B 3.099 +.224 2.875 10 2425 ---- 3.288B ---- 3.288B 3.287 +.231 3.056 4 2450 ---- 3.481B ---- 3.481B 3.480 +.239 3.241 110 2475 ---- 3.679B ---- 3.679B 3.677 +.247 3.430 2500 ---- 3.880B ---- 3.880B 3.878 +.254 3.624 2525 ---- 4.085B ---- 4.085B 4.082 +.260 3.822 5 2550 ---- 4.294B ---- 4.294B 4.289 +.267 4.022 75 2575 ---- 4.505B ---- 4.505B 4.500 +.273 4.227 2600 ---- 4.720B ---- 4.720B 4.713 +.279 4.434 2625 ---- 4.937B ---- 4.937B 4.929 +.285 4.644 1 2650 ---- 5.156B ---- 5.156B 5.147 +.290 4.857 1 2675 ---- 5.378B ---- 5.378B 5.367 +.294 5.073 10 2700 ---- 5.601B ---- 5.601B 5.589 +.298 5.291 2725 ---- 5.827B ---- 5.827B 5.814 +.303 5.511 2750 ---- 6.054B ---- 6.054B 6.040 +.307 5.733 1 2775 ---- 6.282B ---- 6.282B 6.267 +.310 5.957 2800 ---- 6.512B ---- 6.512B 6.496 +.314 6.182 15 2825 ---- 6.743B ---- 6.743B 6.727 +.317 6.410 2850 ---- 6.976B ---- 6.976B 6.959 +.321 6.638 1 2875 ---- 7.209B ---- 7.209B 7.192 +.324 6.868 2900 ---- 7.444B ---- 7.444B 7.426 +.327 7.099 2925 ---- 7.679B ---- 7.679B 7.661 +.329 7.332 2950 ---- 7.916B ---- 7.916B 7.897 +.332 7.565 2975 ---- 8.153B ---- 8.153B 8.134 +.334 7.800 3000 ---- 8.391B ---- 8.391B 8.372 +.337 8.035 3025 ---- 8.629B ---- 8.629B 8.610 +.339 8.271 3050 ---- 8.869B ---- 8.869B 8.849 +.341 8.508 3075 ---- 9.109B ---- 9.109B 9.089 +.343 8.746 3100 ---- 9.349B ---- 9.349B 9.329 +.345 8.984 3125 ---- 9.590B ---- 9.590B 9.570 +.347 9.223 3150 ---- 9.832B ---- 9.832B 9.812 +.349 9.463 3175 ---- 10.074B ---- 10.074B 10.054 +.351 9.703 3200 ---- 10.317B ---- 10.317B 10.296 +.352 9.944 3225 ---- 10.560B ---- 10.560B 10.539 +.354 10.185 3250 ---- 10.804B ---- 10.804B 10.782 +.356 10.426 15 3275 ---- 11.047B ---- 11.047B 11.026 +.357 10.669 3300 ---- 11.292B ---- 11.292B 11.270 +.359 10.911 3325 ---- 11.536B ---- 11.536B 11.514 +.360 11.154 3350 ---- 11.781B ---- 11.781B 11.759 +.362 11.397 3375 ---- 11.941B ---- 11.941B 12.004 +.363 11.641 3400 ---- 12.099B ---- 12.099B 12.250 +.364 11.886 3425 ---- 12.219B ---- 12.216B 12.496 +.366 12.130 3450 ---- ---- ---- ---- 12.742 +.367 12.375 3475 ---- ---- ---- ---- 12.988 +.368 12.620 3500 ---- ---- ---- ---- 13.235 +.369 12.866 3 4000 ---- ---- ---- ---- 18.219 +.383 17.836 2 4500 ---- ---- ---- ---- 23.219 +.383 22.836 5000 ---- ---- ---- ---- 28.219 +.383 27.836 6000 ---- ---- ---- ---- 38.219 +.383 37.836 7000 ---- ---- ---- ---- 48.219 +.383 47.836 8000 ---- ---- ---- ---- 58.219 +.383 57.836 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 68.219 +.383 67.836 925 ---- ---- ---- ---- .003 UNCH .003 950 ---- ---- ---- ---- .003 -.001 .004 975 ---- ---- ---- ---- .004 UNCH .004 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .016 UNCH .016 1 10000 ---- ---- ---- ---- 77.938 +.392 77.546 1025 ---- ---- ---- ---- .018 -.001 .019 1050 ---- ---- ---- ---- .021 UNCH .021 1075 ---- ---- ---- ---- .024 UNCH .024 1100 ---- ---- ---- ---- .027 UNCH .027 1125 ---- ---- ---- ---- .031 UNCH .031 1150 ---- ---- ---- ---- .035 UNCH .035 1175 ---- ---- ---- ---- .039 UNCH .039 1200 ---- ---- ---- ---- .044 +.001 .043 1 1225 ---- ---- ---- ---- .049 UNCH .049 200 200 1250 ---- ---- ---- ---- .055 +.001 .054 1275 ---- ---- ---- ---- .061 +.001 .060 1300 ---- ---- ---- ---- .068 +.001 .067 1325 ---- ---- ---- ---- .076 +.001 .075 1350 ---- ---- ---- ---- .085 +.002 .083 1 1375 ---- ---- ---- ---- .094 +.002 .092 200 201 1400 ---- ---- ---- ---- .105 +.003 .102 1 1425 ---- ---- ---- ---- .116 +.003 .113 1450 ---- ---- ---- ---- .129 +.003 .126 100 100 1475 ---- ---- ---- ---- .144 +.004 .140 1500 ---- ---- ---- ---- .160 +.005 .155 3 1525 ---- ---- ---- ---- .177 +.006 .171 1550 ---- ---- ---- ---- .197 +.007 .190 1575 ---- ---- ---- ---- .219 +.008 .211 1600 ---- ---- ---- ---- .243 +.010 .233 100 134 1625 ---- ---- ---- ---- .270 +.012 .258 1650 ---- ---- ---- ---- .300 +.014 .286 1675 ---- .319B ---- .319B .332 +.016 .316 1700 ---- .355B ---- .355B .368 +.018 .350 2 1725 ---- .394B ---- .394B .407 +.021 .386 1750 ---- .436B ---- .436B .450 +.024 .426 1775 ---- .483B ---- .483B .497 +.028 .469 1800 ---- .533B ---- .533B .548 +.033 .515 100 1825 ---- .588B ---- .588B .603 +.038 .565 5 1850 ---- .648B ---- .648B .663 +.044 .619 100 1875 ---- .712B ---- .712B .727 +.049 .678 1900 ---- .781B ---- .781B .796 +.055 .741 4 41 1925 ---- .856B ---- .856B .870 +.062 124 .808 1950 ---- .936B ---- .936B .950 +.069 .881 1975 ---- 1.021B ---- 1.021B 1.035 +.076 .959 2000 ---- 1.113B ---- 1.113B 1.126 +.084 1.042 62 2025 ---- 1.205B ---- 1.205B 1.223 +.092 1.131 10 2050 ---- 1.308B ---- 1.308B 1.326 +.100 1.226 2075 ---- 1.417B ---- 1.417B 1.434 +.108 1.326 2100 ---- 1.532B ---- 1.532B 1.549 +.116 1.433 3 2125 ---- 1.652B ---- 1.652B 1.669 +.125 1.544 2150 ---- 1.779B ---- 1.779B 1.794 +.132 1.662 2175 ---- 1.910B ---- 1.910B 1.925 +.140 1.785 2200 ---- 2.047B ---- 2.047B 2.061 +.147 3 1.914 26 2225 ---- 2.189B ---- 2.189B 2.203 +.155 2.048 20 2250 ---- 2.336B ---- 2.336B 2.349 +.161 2.188 2275 ---- 2.488B ---- 2.488B 2.501 +.169 2.332 225 2300 ---- 2.645B ---- 2.645B 2.657 +.175 2.482 50 50 2325 ---- 2.806B ---- 2.806B 2.818 +.182 2.636 2350 ---- 2.971B ---- 2.971B 2.983 +.188 2.795 2375 ---- 3.140B ---- 3.140B 3.152 +.195 2.957 100 2400 ---- 3.314B ---- 3.314B 3.325 +.201 3.124 9 2425 ---- 3.491B ---- 3.491B 3.502 +.207 3.295 7 2450 ---- 3.672B ---- 3.672B 3.683 +.214 3.469 2475 ---- 3.857B ---- 3.857B 3.867 +.220 3.647 50 2500 ---- 4.045B ---- 4.045B 4.055 +.227 3.828 18 2525 ---- 4.236B ---- 4.236B 4.246 +.234 4.012 6 2550 ---- 4.431B ---- 4.431B 4.440 +.240 4.200 2575 ---- 4.628B ---- 4.628B 4.637 +.245 4.392 2600 ---- 4.829B ---- 4.829B 4.836 +.250 4.586 2625 ---- 5.032B ---- 5.032B 5.039 +.256 4.783 2650 ---- 5.238B ---- 5.238B 5.244 +.261 4.983 2675 ---- 5.446B ---- 5.446B 5.452 +.266 5.186 2700 ---- 5.657B ---- 5.657B 5.662 +.271 5.391 2725 ---- 5.869B ---- 5.869B 5.875 +.277 5.598 2750 ---- 6.084B ---- 6.084B 6.090 +.282 5.808 2775 ---- 6.300B ---- 6.300B 6.306 +.286 6.020 2800 ---- 6.519B ---- 6.519B 6.524 +.290 6.234 2825 ---- 6.739B ---- 6.739B 6.743 +.293 6.450 2850 ---- 6.960B ---- 6.960B 6.964 +.297 6.667 2875 ---- 7.183B ---- 7.183B 7.187 +.301 6.886 2900 ---- 7.407B ---- 7.407B 7.410 +.304 7.106 2925 ---- 7.633B ---- 7.633B 7.635 +.307 7.328 2950 ---- 7.860B ---- 7.860B 7.861 +.310 7.551 2975 ---- 8.088B ---- 8.088B 8.088 +.312 7.776 3000 ---- 8.317B ---- 8.317B 8.317 +.316 8.001 13 3025 ---- 8.547B ---- 8.547B 8.546 +.319 8.227 3050 ---- 8.777B ---- 8.777B 8.776 +.321 8.455 3075 ---- 9.009B ---- 9.009B 9.007 +.323 8.684 3100 ---- 9.242B ---- 9.242B 9.239 +.326 8.913 3125 ---- 9.475B ---- 9.475B 9.472 +.329 9.143 3150 ---- 9.709B ---- 9.709B 9.706 +.331 9.375 3175 ---- 9.944B ---- 9.943B 9.940 +.333 9.607 3200 ---- 10.180B ---- 10.180B 10.175 +.336 9.839 3225 ---- 10.416B ---- 10.416B 10.411 +.338 10.073 3250 ---- 10.653B ---- 10.653B 10.647 +.340 10.307 3275 ---- 10.890B ---- 10.890B 10.884 +.342 10.542 15 3300 ---- 11.128B ---- 11.128B 11.122 +.344 10.778 3325 ---- 11.366B ---- 11.366B 11.360 +.345 11.015 3350 ---- 11.605B ---- 11.605B 11.599 +.347 11.252 3375 ---- 11.844B ---- 11.844B 11.838 +.349 11.489 3400 ---- 12.084B ---- 12.084B 12.078 +.351 11.727 3425 ---- 12.325B ---- 12.325B 12.318 +.352 11.966 3450 ---- 12.566B ---- 12.566B 12.558 +.353 12.205 3475 ---- 12.808B ---- 12.808B 12.799 +.354 12.445 3500 ---- 13.049B ---- 13.049B 13.041 +.356 12.685 3525 ---- 13.292B ---- 13.292B 13.282 +.356 12.926 3550 ---- 13.534B ---- 13.534B 13.525 +.358 13.167 3575 ---- 13.777B ---- 13.777B 13.767 +.358 13.409 3600 ---- 14.020B ---- 14.020B 14.010 +.359 13.651 3625 ---- 14.263B ---- 14.263B 14.253 +.360 13.893 3650 ---- 14.507B ---- 14.507B 14.497 +.361 14.136 3675 ---- 14.751B ---- 14.751B 14.741 +.362 14.379 3700 ---- 14.996B ---- 14.996B 14.985 +.362 14.623 3725 ---- 15.242B ---- 15.242B 15.230 +.363 14.867 3750 ---- 15.488B ---- 15.488B 15.475 +.364 15.111 3775 ---- 15.677B ---- 15.677B 15.720 +.365 15.355 3800 ---- 15.804B ---- 15.804B 15.966 +.366 15.600 3825 ---- 15.998B ---- 15.998B 16.212 +.367 15.845 3850 ---- ---- ---- ---- 16.459 +.369 16.090 3875 ---- ---- ---- ---- 16.705 +.369 16.336 3900 ---- ---- ---- ---- 16.952 +.371 16.581 3925 ---- ---- ---- ---- 17.200 +.373 16.827 3950 ---- ---- ---- ---- 17.447 +.374 17.073 3975 ---- ---- ---- ---- 17.695 +.375 17.320 4000 ---- ---- ---- ---- 17.943 +.376 17.567 4025 ---- ---- ---- ---- 18.192 +.378 17.814 4050 ---- ---- ---- ---- 18.440 +.379 18.061 4075 ---- ---- ---- ---- 18.689 +.381 18.308 4500 ---- ---- ---- ---- 22.938 +.392 22.546 5000 ---- ---- ---- ---- 27.938 +.392 27.546 6000 ---- ---- ---- ---- 37.938 +.392 37.546 7000 ---- ---- ---- ---- 47.938 +.392 47.546 725 ---- ---- ---- ---- .002 -.001 .003 750 ---- ---- ---- ---- .003 UNCH .003 7500 ---- ---- ---- ---- 52.938 +.392 52.546 775 ---- ---- ---- ---- .004 UNCH .004 800 ---- ---- ---- ---- .004 -.001 .005 8000 ---- ---- ---- ---- 57.938 +.392 57.546 825 ---- ---- ---- ---- .005 UNCH .005 850 ---- ---- ---- ---- .006 UNCH .006 875 ---- ---- ---- ---- .008 UNCH .008 900 ---- ---- ---- ---- .009 UNCH .009 9000 ---- ---- ---- ---- 67.938 +.392 67.546 925 ---- ---- ---- ---- .010 UNCH .010 950 ---- ---- ---- ---- .012 UNCH .012 975 ---- ---- ---- ---- .014 UNCH .014 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .138 +.009 .129 1025 ---- ---- ---- ---- .149 +.010 .139 1050 ---- ---- ---- ---- .161 +.011 .150 1075 ---- ---- ---- ---- .173 +.012 .161 1100 ---- ---- ---- ---- .185 +.013 .172 1125 ---- ---- ---- ---- .198 +.014 .184 1150 ---- ---- ---- ---- .211 +.015 .196 1175 ---- ---- ---- ---- .225 +.016 .209 1200 ---- ---- ---- ---- .240 +.017 .223 1225 ---- ---- ---- ---- .255 +.018 .237 1250 ---- ---- ---- ---- .271 +.020 .251 1275 ---- ---- ---- ---- .288 +.021 .267 1300 ---- ---- ---- ---- .305 +.022 .283 1325 ---- ---- ---- ---- .323 +.023 .300 1350 ---- ---- ---- ---- .343 +.025 .318 1375 ---- ---- ---- ---- .363 +.027 .336 1400 ---- ---- ---- ---- .385 +.029 .356 1425 ---- ---- ---- ---- .408 +.031 .377 1450 ---- ---- ---- ---- .432 +.032 .400 1475 ---- ---- ---- ---- .458 +.034 .424 1500 ---- ---- ---- ---- .486 +.037 .449 1525 ---- ---- ---- ---- .515 +.038 .477 1550 ---- ---- ---- ---- .547 +.041 .506 1575 ---- ---- ---- ---- .581 +.044 .537 1600 ---- ---- ---- ---- .617 +.046 .571 1625 ---- ---- ---- ---- .656 +.049 .607 1650 ---- ---- ---- ---- .698 +.052 .646 1675 ---- ---- ---- ---- .743 +.055 .688 1700 ---- ---- ---- ---- .791 +.058 .733 1725 ---- ---- ---- ---- .842 +.061 .781 1750 ---- ---- ---- ---- .897 +.065 .832 1775 ---- ---- ---- ---- .955 +.069 .886 1800 ---- ---- ---- ---- 1.016 +.073 .943 12 1825 ---- ---- ---- ---- 1.081 +.077 1.004 1850 ---- ---- ---- ---- 1.150 +.081 1.069 1875 ---- ---- ---- ---- 1.223 +.086 1.137 1900 ---- ---- ---- ---- 1.299 +.090 1.209 1925 ---- ---- ---- ---- 1.379 +.094 1.285 1950 ---- ---- ---- ---- 1.463 +.098 1.365 1975 ---- ---- ---- ---- 1.551 +.103 1.448 2000 ---- ---- ---- ---- 1.643 +.107 1.536 1 2025 ---- ---- ---- ---- 1.739 +.111 1.628 2050 ---- ---- ---- ---- 1.839 +.115 1.724 2075 ---- ---- ---- ---- 1.944 +.119 1.825 2100 ---- ---- ---- ---- 2.054 +.124 1.930 2125 ---- ---- ---- ---- 2.169 +.129 2.040 2150 ---- ---- ---- ---- 2.289 +.133 2.156 2175 ---- ---- ---- ---- 2.416 +.140 2.276 2200 ---- ---- ---- ---- 2.548 +.147 2.401 2225 ---- ---- ---- ---- 2.687 +.155 2.532 2250 ---- ---- ---- ---- 2.832 +.165 2.667 2275 ---- ---- ---- ---- 2.983 +.175 2.808 2300 ---- ---- ---- ---- 3.140 +.187 2.953 2325 ---- ---- ---- ---- 3.302 +.199 3.103 2350 ---- ---- ---- ---- 3.469 +.211 3.258 2375 ---- ---- ---- ---- 3.641 +.224 3.417 2400 ---- ---- ---- ---- 3.818 +.239 3.579 2425 ---- ---- ---- ---- 3.998 +.252 3.746 2450 ---- ---- ---- ---- 4.183 +.267 3.916 2475 ---- ---- ---- ---- 4.371 +.282 4.089 2500 ---- ---- ---- ---- 4.562 +.297 4.265 2525 ---- ---- ---- ---- 4.756 +.312 4.444 2550 ---- ---- ---- ---- 4.953 +.327 4.626 2575 ---- ---- ---- ---- 5.151 +.341 4.810 2600 ---- ---- ---- ---- 5.352 +.356 4.996 2625 ---- ---- ---- ---- 5.554 +.370 5.184 2650 ---- ---- ---- ---- 5.758 +.384 5.374 2675 ---- ---- ---- ---- 5.962 +.397 5.565 2700 ---- ---- ---- ---- 6.168 +.410 5.758 2725 ---- ---- ---- ---- 6.374 +.422 5.952 2750 ---- ---- ---- ---- 6.582 +.434 6.148 2775 ---- ---- ---- ---- 6.790 +.445 6.345 2800 ---- ---- ---- ---- 6.999 +.456 6.543 2825 ---- ---- ---- ---- 7.208 +.465 6.743 2850 ---- ---- ---- ---- 7.419 +.475 6.944 2875 ---- ---- ---- ---- 7.630 +.484 7.146 2900 ---- ---- ---- ---- 7.842 +.492 7.350 2925 ---- ---- ---- ---- 8.055 +.500 7.555 2950 ---- ---- ---- ---- 8.268 +.507 7.761 2975 ---- ---- ---- ---- 8.482 +.514 7.968 3000 ---- ---- ---- ---- 8.696 +.519 8.177 3025 ---- ---- ---- ---- 8.911 +.525 8.386 3050 ---- ---- ---- ---- 9.127 +.530 8.597 3075 ---- ---- ---- ---- 9.343 +.534 8.809 3100 ---- ---- ---- ---- 9.560 +.538 9.022 3125 ---- ---- ---- ---- 9.777 +.540 9.237 3150 ---- ---- ---- ---- 9.995 +.543 9.452 3175 ---- ---- ---- ---- 10.213 +.544 9.669 3200 ---- ---- ---- ---- 10.432 +.546 9.886 3225 ---- ---- ---- ---- 10.651 +.546 10.105 3250 ---- ---- ---- ---- 10.871 +.546 10.325 3275 ---- ---- ---- ---- 11.092 +.546 10.546 3300 ---- ---- ---- ---- 11.313 +.545 10.768 3325 ---- ---- ---- ---- 11.534 +.543 10.991 3350 ---- ---- ---- ---- 11.756 +.541 11.215 3375 ---- ---- ---- ---- 11.978 +.538 11.440 3400 ---- ---- ---- ---- 12.201 +.536 11.665 3425 ---- ---- ---- ---- 12.425 +.533 11.892 3450 ---- ---- ---- ---- 12.649 +.530 12.119 3475 ---- ---- ---- ---- 12.873 +.526 12.347 3500 ---- ---- ---- ---- 13.098 +.522 12.576 3525 ---- ---- ---- ---- 13.323 +.517 12.806 3550 ---- ---- ---- ---- 13.549 +.513 13.036 3575 ---- ---- ---- ---- 13.776 +.509 13.267 3600 ---- ---- ---- ---- 14.003 +.504 13.499 3625 ---- ---- ---- ---- 14.230 +.499 13.731 3650 ---- ---- ---- ---- 14.458 +.494 13.964 3675 ---- ---- ---- ---- 14.686 +.488 14.198 3700 ---- ---- ---- ---- 14.915 +.483 14.432 3725 ---- ---- ---- ---- 15.144 +.477 14.667 3750 ---- ---- ---- ---- 15.374 +.472 14.902 3775 ---- ---- ---- ---- 15.604 +.467 15.137 3800 ---- ---- ---- ---- 15.835 +.461 15.374 3825 ---- ---- ---- ---- 16.067 +.457 15.610 3850 ---- ---- ---- ---- 16.298 +.451 15.847 3875 ---- ---- ---- ---- 16.531 +.446 16.085 3900 ---- ---- ---- ---- 16.764 +.441 16.323 3925 ---- ---- ---- ---- 16.997 +.436 16.561 3950 ---- ---- ---- ---- 17.231 +.431 16.800 3975 ---- ---- ---- ---- 17.465 +.426 17.039 4000 ---- ---- ---- ---- 17.700 +.422 17.278 4025 ---- ---- ---- ---- 17.935 +.417 17.518 4050 ---- ---- ---- ---- 18.171 +.413 17.758 4075 ---- ---- ---- ---- 18.407 +.409 17.998 4100 ---- ---- ---- ---- 18.644 +.405 18.239 725 ---- ---- ---- ---- .049 +.004 .045 750 ---- ---- ---- ---- .055 +.004 .051 775 ---- ---- ---- ---- .061 +.004 .057 800 ---- ---- ---- ---- .068 +.005 .063 825 ---- ---- ---- ---- .075 +.005 .070 850 ---- ---- ---- ---- .083 +.006 .077 875 ---- ---- ---- ---- .091 +.006 .085 900 ---- ---- ---- ---- .099 +.006 .093 925 ---- ---- ---- ---- .109 +.008 .101 950 ---- ---- ---- ---- .118 +.008 .110 975 ---- ---- ---- ---- .128 +.009 .119 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .263 +.014 .249 1025 ---- ---- ---- ---- .280 +.015 .265 1050 ---- ---- ---- ---- .297 +.016 .281 1075 ---- ---- ---- ---- .314 +.017 .297 1100 ---- ---- ---- ---- .332 +.018 .314 1125 ---- ---- ---- ---- .351 +.019 .332 1150 ---- ---- ---- ---- .370 +.021 .349 1175 ---- ---- ---- ---- .389 +.021 .368 1200 ---- ---- ---- ---- .409 +.023 .386 1225 ---- ---- ---- ---- .429 +.024 .405 1250 ---- ---- ---- ---- .450 +.025 .425 1275 ---- ---- ---- ---- .472 +.027 .445 1300 ---- ---- ---- ---- .494 +.028 .466 1325 ---- ---- ---- ---- .517 +.030 .487 1350 ---- ---- ---- ---- .541 +.031 .510 1375 ---- ---- ---- ---- .566 +.033 .533 1400 ---- ---- ---- ---- .591 +.034 .557 1425 ---- ---- ---- ---- .618 +.036 .582 1450 ---- ---- ---- ---- .646 +.038 .608 1475 ---- ---- ---- ---- .676 +.040 .636 1500 ---- ---- ---- ---- .707 +.042 .665 1525 ---- ---- ---- ---- .740 +.044 .696 1550 ---- ---- ---- ---- .774 +.046 .728 1575 ---- ---- ---- ---- .811 +.049 .762 1600 ---- ---- ---- ---- .850 +.051 .799 1625 ---- ---- ---- ---- .891 +.053 .838 1650 ---- ---- ---- ---- .935 +.056 .879 1675 ---- ---- ---- ---- .981 +.058 .923 1700 ---- ---- ---- ---- 1.031 +.061 .970 1725 ---- ---- ---- ---- 1.084 +.065 1.019 1750 ---- ---- ---- ---- 1.140 +.068 1.072 1775 ---- ---- ---- ---- 1.199 +.071 1.128 1800 ---- ---- ---- ---- 1.261 +.074 1.187 1825 ---- ---- ---- ---- 1.327 +.077 1.250 1850 ---- ---- ---- ---- 1.396 +.081 1.315 1875 ---- ---- ---- ---- 1.469 +.084 1.385 1900 ---- ---- ---- ---- 1.545 +.088 1.457 1925 ---- ---- ---- ---- 1.625 +.092 1.533 1950 ---- ---- ---- ---- 1.708 +.095 1.613 1975 ---- ---- ---- ---- 1.796 +.100 1.696 2000 ---- ---- ---- ---- 1.886 +.103 1.783 2025 ---- ---- ---- ---- 1.981 +.108 1.873 2050 ---- ---- ---- ---- 2.080 +.112 1.968 2075 ---- ---- ---- ---- 2.182 +.116 2.066 2100 ---- ---- ---- ---- 2.289 +.120 2.169 2125 ---- ---- ---- ---- 2.400 +.125 2.275 2150 ---- ---- ---- ---- 2.515 +.129 2.386 2175 ---- ---- ---- ---- 2.635 +.133 2.502 2200 ---- ---- ---- ---- 2.759 +.137 2.622 2225 ---- ---- ---- ---- 2.889 +.142 2.747 2250 ---- ---- ---- ---- 3.023 +.146 2.877 2275 ---- ---- ---- ---- 3.162 +.150 3.012 2300 ---- ---- ---- ---- 3.306 +.155 3.151 2325 ---- ---- ---- ---- 3.455 +.159 3.296 2350 ---- ---- ---- ---- 3.608 +.163 3.445 2375 ---- ---- ---- ---- 3.766 +.167 3.599 2400 ---- ---- ---- ---- 3.927 +.171 3.756 2425 ---- ---- ---- ---- 4.093 +.175 3.918 2450 ---- ---- ---- ---- 4.262 +.179 4.083 2475 ---- ---- ---- ---- 4.435 +.183 4.252 2500 ---- ---- ---- ---- 4.610 +.186 4.424 2525 ---- ---- ---- ---- 4.789 +.189 4.600 2550 ---- ---- ---- ---- 4.970 +.193 4.777 2575 ---- ---- ---- ---- 5.154 +.196 4.958 2600 ---- ---- ---- ---- 5.340 +.199 5.141 2625 ---- ---- ---- ---- 5.529 +.203 5.326 2650 ---- ---- ---- ---- 5.718 +.206 5.512 2675 ---- ---- ---- ---- 5.910 +.209 5.701 2700 ---- ---- ---- ---- 6.103 +.213 5.890 2725 ---- ---- ---- ---- 6.297 +.216 6.081 2750 ---- ---- ---- ---- 6.492 +.218 6.274 2775 ---- ---- ---- ---- 6.688 +.221 6.467 2800 ---- ---- ---- ---- 6.886 +.225 6.661 2825 ---- ---- ---- ---- 7.084 +.227 6.857 2850 ---- ---- ---- ---- 7.283 +.229 7.054 2875 ---- ---- ---- ---- 7.484 +.233 7.251 2900 ---- ---- ---- ---- 7.686 +.236 7.450 2925 ---- ---- ---- ---- 7.888 +.238 7.650 2950 ---- ---- ---- ---- 8.092 +.241 7.851 2975 ---- ---- ---- ---- 8.297 +.243 8.054 3000 ---- ---- ---- ---- 8.503 +.246 8.257 3025 ---- ---- ---- ---- 8.709 +.248 8.461 3050 ---- ---- ---- ---- 8.917 +.251 8.666 3075 ---- ---- ---- ---- 9.126 +.253 8.873 3100 ---- ---- ---- ---- 9.336 +.256 9.080 3125 ---- ---- ---- ---- 9.547 +.258 9.289 3150 ---- ---- ---- ---- 9.759 +.260 9.499 3175 ---- ---- ---- ---- 9.972 +.263 9.709 3200 ---- ---- ---- ---- 10.186 +.265 9.921 3225 ---- ---- ---- ---- 10.401 +.267 10.134 3250 ---- ---- ---- ---- 10.617 +.269 10.348 3275 ---- ---- ---- ---- 10.834 +.271 10.563 3300 ---- ---- ---- ---- 11.052 +.273 10.779 3325 ---- ---- ---- ---- 11.272 +.276 10.996 3350 ---- ---- ---- ---- 11.492 +.278 11.214 3375 ---- ---- ---- ---- 11.713 +.280 11.433 3400 ---- ---- ---- ---- 11.935 +.281 11.654 3425 ---- ---- ---- ---- 12.158 +.283 11.875 3450 ---- ---- ---- ---- 12.381 +.284 12.097 3475 ---- ---- ---- ---- 12.606 +.287 12.319 3500 ---- ---- ---- ---- 12.831 +.288 12.543 3525 ---- ---- ---- ---- 13.058 +.291 12.767 3550 ---- ---- ---- ---- 13.284 +.291 12.993 3575 ---- ---- ---- ---- 13.512 +.293 13.219 3600 ---- ---- ---- ---- 13.740 +.295 13.445 3625 ---- ---- ---- ---- 13.969 +.296 13.673 3650 ---- ---- ---- ---- 14.199 +.298 13.901 3675 ---- ---- ---- ---- 14.429 +.299 14.130 3700 ---- ---- ---- ---- 14.660 +.301 14.359 3725 ---- ---- ---- ---- 14.892 +.303 14.589 3750 ---- ---- ---- ---- 15.124 +.305 14.819 3775 ---- ---- ---- ---- 15.356 +.305 15.051 3800 ---- ---- ---- ---- 15.589 +.307 15.282 3825 ---- ---- ---- ---- 15.823 +.309 15.514 3850 ---- ---- ---- ---- 16.057 +.310 15.747 3875 ---- ---- ---- ---- 16.291 +.311 15.980 3900 ---- ---- ---- ---- 16.526 +.312 16.214 3925 ---- ---- ---- ---- 16.762 +.314 16.448 3950 ---- ---- ---- ---- 16.997 +.314 16.683 3975 ---- ---- ---- ---- 17.234 +.316 16.918 4000 ---- ---- ---- ---- 17.470 +.317 17.153 4025 ---- ---- ---- ---- 17.707 +.318 17.389 4050 ---- ---- ---- ---- 17.944 +.319 17.625 4075 ---- ---- ---- ---- 18.182 +.320 17.862 4100 ---- ---- ---- ---- 18.420 +.321 18.099 5000 ---- ---- ---- ---- 27.147 +.352 26.795 6000 ---- ---- ---- ---- 37.039 +.371 36.668 725 ---- ---- ---- ---- .113 +.006 .107 750 ---- ---- ---- ---- .124 +.006 .118 775 ---- ---- ---- ---- .136 +.007 .129 800 ---- ---- ---- ---- .148 +.008 .140 825 ---- ---- ---- ---- .161 +.009 .152 850 ---- ---- ---- ---- .174 +.009 .165 875 ---- ---- ---- ---- .187 +.009 .178 900 ---- ---- ---- ---- .202 +.011 .191 925 ---- ---- ---- ---- .216 +.011 .205 950 ---- ---- ---- ---- .231 +.012 .219 975 ---- ---- ---- ---- .247 +.013 .234 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .443 +.019 .424 1025 ---- ---- ---- ---- .466 +.020 .446 1050 ---- ---- ---- ---- .489 +.021 .468 1075 ---- ---- ---- ---- .513 +.023 .490 1100 ---- ---- ---- ---- .536 +.023 .513 1125 ---- ---- ---- ---- .561 +.025 .536 1150 ---- ---- ---- ---- .585 +.026 .559 1175 ---- ---- ---- ---- .610 +.027 .583 1200 ---- ---- ---- ---- .635 +.028 .607 1225 ---- ---- ---- ---- .661 +.030 .631 1250 ---- ---- ---- ---- .687 +.031 .656 1275 ---- ---- ---- ---- .714 +.033 .681 1300 ---- ---- ---- ---- .741 +.034 .707 1325 ---- ---- ---- ---- .768 +.035 .733 1350 ---- ---- ---- ---- .797 +.037 .760 1375 ---- ---- ---- ---- .826 +.038 .788 1400 ---- ---- ---- ---- .857 +.041 .816 1425 ---- ---- ---- ---- .888 +.042 .846 1450 ---- ---- ---- ---- .921 +.044 .877 1475 ---- ---- ---- ---- .955 +.046 .909 1500 ---- ---- ---- ---- .990 +.047 .943 1525 ---- ---- ---- ---- 1.028 +.050 .978 1550 ---- ---- ---- ---- 1.067 +.052 1.015 1575 ---- ---- ---- ---- 1.108 +.054 1.054 1600 ---- ---- ---- ---- 1.151 +.056 1.095 1625 ---- ---- ---- ---- 1.197 +.058 1.139 1650 ---- ---- ---- ---- 1.246 +.061 1.185 1675 ---- ---- ---- ---- 1.297 +.063 1.234 1700 ---- ---- ---- ---- 1.352 +.067 1.285 1725 ---- ---- ---- ---- 1.409 +.069 1.340 1750 ---- ---- ---- ---- 1.470 +.072 1.398 1775 ---- ---- ---- ---- 1.534 +.075 1.459 1800 ---- ---- ---- ---- 1.601 +.078 1.523 1825 ---- ---- ---- ---- 1.671 +.081 1.590 1850 ---- ---- ---- ---- 1.745 +.084 1.661 1875 ---- ---- ---- ---- 1.822 +.087 1.735 1900 ---- ---- ---- ---- 1.902 +.090 1.812 1925 ---- ---- ---- ---- 1.986 +.094 1.892 1950 ---- ---- ---- ---- 2.073 +.097 1.976 1975 ---- ---- ---- ---- 2.164 +.101 2.063 2000 ---- ---- ---- ---- 2.258 +.104 2.154 2025 ---- ---- ---- ---- 2.356 +.108 2.248 2050 ---- ---- ---- ---- 2.457 +.111 2.346 2075 ---- ---- ---- ---- 2.562 +.114 2.448 2100 ---- ---- ---- ---- 2.671 +.118 2.553 2125 ---- ---- ---- ---- 2.784 +.122 2.662 2150 ---- ---- ---- ---- 2.901 +.125 2.776 2175 ---- ---- ---- ---- 3.023 +.129 2.894 2200 ---- ---- ---- ---- 3.149 +.133 3.016 2225 ---- ---- ---- ---- 3.280 +.137 3.143 2250 ---- ---- ---- ---- 3.416 +.141 3.275 2275 ---- ---- ---- ---- 3.556 +.144 3.412 2300 ---- ---- ---- ---- 3.701 +.147 3.554 2325 ---- ---- ---- ---- 3.851 +.151 3.700 2350 ---- ---- ---- ---- 4.006 +.155 3.851 2375 ---- ---- ---- ---- 4.164 +.158 4.006 2400 ---- ---- ---- ---- 4.327 +.162 4.165 2425 ---- ---- ---- ---- 4.493 +.165 4.328 2450 ---- ---- ---- ---- 4.663 +.168 4.495 2475 ---- ---- ---- ---- 4.836 +.171 4.665 2500 ---- ---- ---- ---- 5.012 +.174 4.838 2525 ---- ---- ---- ---- 5.191 +.178 5.013 2550 ---- ---- ---- ---- 5.373 +.181 5.192 2575 ---- ---- ---- ---- 5.556 +.183 5.373 2600 ---- ---- ---- ---- 5.742 +.186 5.556 2625 ---- ---- ---- ---- 5.930 +.189 5.741 2650 ---- ---- ---- ---- 6.120 +.192 5.928 2675 ---- ---- ---- ---- 6.310 +.194 6.116 2700 ---- ---- ---- ---- 6.502 +.197 6.305 2725 ---- ---- ---- ---- 6.695 +.200 6.495 2750 ---- ---- ---- ---- 6.889 +.203 6.686 2775 ---- ---- ---- ---- 7.083 +.205 6.878 2800 ---- ---- ---- ---- 7.279 +.208 7.071 2825 ---- ---- ---- ---- 7.475 +.210 7.265 2850 ---- ---- ---- ---- 7.673 +.213 7.460 2875 ---- ---- ---- ---- 7.871 +.215 7.656 2900 ---- ---- ---- ---- 8.070 +.217 7.853 2925 ---- ---- ---- ---- 8.270 +.220 8.050 2950 ---- ---- ---- ---- 8.471 +.222 8.249 2975 ---- ---- ---- ---- 8.673 +.225 8.448 3000 ---- ---- ---- ---- 8.875 +.226 8.649 3025 ---- ---- ---- ---- 9.079 +.229 8.850 3050 ---- ---- ---- ---- 9.284 +.231 9.053 3075 ---- ---- ---- ---- 9.489 +.233 9.256 3100 ---- ---- ---- ---- 9.696 +.236 9.460 3125 ---- ---- ---- ---- 9.903 +.237 9.666 3150 ---- ---- ---- ---- 10.112 +.240 9.872 3175 ---- ---- ---- ---- 10.321 +.242 10.079 3200 ---- ---- ---- ---- 10.531 +.243 10.288 3225 ---- ---- ---- ---- 10.743 +.246 10.497 3250 ---- ---- ---- ---- 10.955 +.248 10.707 3275 ---- ---- ---- ---- 11.169 +.250 10.919 3300 ---- ---- ---- ---- 11.383 +.252 11.131 3325 ---- ---- ---- ---- 11.598 +.253 11.345 3350 ---- ---- ---- ---- 11.815 +.255 11.560 3375 ---- ---- ---- ---- 12.032 +.257 11.775 3400 ---- ---- ---- ---- 12.251 +.259 11.992 3425 ---- ---- ---- ---- 12.470 +.260 12.210 3450 ---- ---- ---- ---- 12.690 +.262 12.428 3475 ---- ---- ---- ---- 12.911 +.263 12.648 3500 ---- ---- ---- ---- 13.133 +.265 12.868 3525 ---- ---- ---- ---- 13.356 +.267 13.089 3550 ---- ---- ---- ---- 13.579 +.268 13.311 3575 ---- ---- ---- ---- 13.803 +.269 13.534 3600 ---- ---- ---- ---- 14.028 +.271 13.757 3625 ---- ---- ---- ---- 14.254 +.273 13.981 3650 ---- ---- ---- ---- 14.480 +.274 14.206 3675 ---- ---- ---- ---- 14.707 +.275 14.432 3700 ---- ---- ---- ---- 14.935 +.277 14.658 3725 ---- ---- ---- ---- 15.163 +.278 14.885 3750 ---- ---- ---- ---- 15.392 +.280 15.112 3775 ---- ---- ---- ---- 15.621 +.281 15.340 3800 ---- ---- ---- ---- 15.851 +.282 15.569 3825 ---- ---- ---- ---- 16.082 +.284 15.798 3850 ---- ---- ---- ---- 16.313 +.285 16.028 3875 ---- ---- ---- ---- 16.544 +.286 16.258 3900 ---- ---- ---- ---- 16.776 +.287 16.489 3925 ---- ---- ---- ---- 17.008 +.288 16.720 3950 ---- ---- ---- ---- 17.241 +.289 16.952 3975 ---- ---- ---- ---- 17.474 +.290 17.184 4000 ---- ---- ---- ---- 17.708 +.291 17.417 4025 ---- ---- ---- ---- 17.942 +.292 17.650 4050 ---- ---- ---- ---- 18.177 +.294 17.883 4075 ---- ---- ---- ---- 18.412 +.295 18.117 4100 ---- ---- ---- ---- 18.647 +.296 18.351 4125 ---- ---- ---- ---- 18.882 +.296 18.586 925 ---- ---- ---- ---- .377 +.015 .362 950 ---- ---- ---- ---- .399 +.017 .382 975 ---- ---- ---- ---- .421 +.018 .403 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .598 +.022 .576 1025 ---- ---- ---- ---- .625 +.023 .602 1050 ---- ---- ---- ---- .653 +.024 .629 1075 ---- ---- ---- ---- .681 +.026 .655 1100 ---- ---- ---- ---- .709 +.027 .682 1125 ---- ---- ---- ---- .737 +.027 .710 1150 ---- ---- ---- ---- .766 +.029 .737 1175 ---- ---- ---- ---- .795 +.031 .764 1200 ---- ---- ---- ---- .824 +.032 .792 1225 ---- ---- ---- ---- .853 +.033 .820 1250 ---- ---- ---- ---- .883 +.035 .848 1275 ---- ---- ---- ---- .913 +.036 .877 1300 ---- ---- ---- ---- .943 +.037 .906 1325 ---- ---- ---- ---- .974 +.039 .935 1350 ---- ---- ---- ---- 1.005 +.040 .965 1375 ---- ---- ---- ---- 1.037 +.042 .995 1400 ---- ---- ---- ---- 1.070 +.043 1.027 1425 ---- ---- ---- ---- 1.104 +.045 1.059 1450 ---- ---- ---- ---- 1.139 +.047 1.092 1475 ---- ---- ---- ---- 1.176 +.049 1.127 1500 ---- ---- ---- ---- 1.213 +.051 1.162 1525 ---- ---- ---- ---- 1.252 +.052 1.200 1550 ---- ---- ---- ---- 1.293 +.055 1.238 1575 ---- ---- ---- ---- 1.336 +.057 1.279 1600 ---- ---- ---- ---- 1.381 +.059 1.322 1625 ---- ---- ---- ---- 1.428 +.061 1.367 1650 ---- ---- ---- ---- 1.478 +.064 1.414 1675 ---- ---- ---- ---- 1.530 +.066 1.464 1700 ---- ---- ---- ---- 1.586 +.068 1.518 1725 ---- ---- ---- ---- 1.645 +.071 1.574 1750 ---- ---- ---- ---- 1.706 +.073 1.633 1775 ---- ---- ---- ---- 1.771 +.076 1.695 1800 ---- ---- ---- ---- 1.839 +.079 1.760 1825 ---- ---- ---- ---- 1.911 +.082 1.829 1850 ---- ---- ---- ---- 1.985 +.084 1.901 1875 ---- ---- ---- ---- 2.063 +.087 1.976 1900 ---- ---- ---- ---- 2.144 +.090 2.054 1925 ---- ---- ---- ---- 2.229 +.094 2.135 1950 ---- ---- ---- ---- 2.317 +.097 2.220 1975 ---- ---- ---- ---- 2.408 +.100 2.308 2000 ---- ---- ---- ---- 2.503 +.104 2.399 2025 ---- ---- ---- ---- 2.601 +.107 2.494 2050 ---- ---- ---- ---- 2.702 +.109 2.593 2075 ---- ---- ---- ---- 2.808 +.114 2.694 2100 ---- ---- ---- ---- 2.916 +.116 2.800 2125 ---- ---- ---- ---- 3.029 +.120 2.909 2150 ---- ---- ---- ---- 3.145 +.123 3.022 2175 ---- ---- ---- ---- 3.266 +.127 3.139 2200 ---- ---- ---- ---- 3.391 +.130 3.261 2225 ---- ---- ---- ---- 3.520 +.133 3.387 2250 ---- ---- ---- ---- 3.654 +.137 3.517 2275 ---- ---- ---- ---- 3.793 +.140 3.653 2300 ---- ---- ---- ---- 3.936 +.143 3.793 2325 ---- ---- ---- ---- 4.085 +.147 3.938 2350 ---- ---- ---- ---- 4.238 +.150 4.088 2375 ---- ---- ---- ---- 4.395 +.153 4.242 2400 ---- ---- ---- ---- 4.556 +.156 4.400 2425 ---- ---- ---- ---- 4.722 +.160 4.562 2450 ---- ---- ---- ---- 4.891 +.163 4.728 2475 ---- ---- ---- ---- 5.063 +.165 4.898 2500 ---- ---- ---- ---- 5.239 +.168 5.071 2525 ---- ---- ---- ---- 5.418 +.171 5.247 2550 ---- ---- ---- ---- 5.599 +.174 5.425 2575 ---- ---- ---- ---- 5.783 +.177 5.606 2600 ---- ---- ---- ---- 5.969 +.179 5.790 2625 ---- ---- ---- ---- 6.157 +.182 5.975 2650 ---- ---- ---- ---- 6.347 +.185 6.162 2675 ---- ---- ---- ---- 6.538 +.187 6.351 2700 ---- ---- ---- ---- 6.730 +.189 6.541 2725 ---- ---- ---- ---- 6.924 +.192 6.732 2750 ---- ---- ---- ---- 7.118 +.194 6.924 2775 ---- ---- ---- ---- 7.313 +.197 7.116 2800 ---- ---- ---- ---- 7.508 +.199 7.309 2825 ---- ---- ---- ---- 7.705 +.201 7.504 2850 ---- ---- ---- ---- 7.902 +.204 7.698 2875 ---- ---- ---- ---- 8.100 +.206 7.894 2900 ---- ---- ---- ---- 8.298 +.208 8.090 2925 ---- ---- ---- ---- 8.498 +.210 8.288 2950 ---- ---- ---- ---- 8.698 +.212 8.486 2975 ---- ---- ---- ---- 8.899 +.215 8.684 3000 ---- ---- ---- ---- 9.101 +.217 8.884 3025 ---- ---- ---- ---- 9.303 +.218 9.085 3050 ---- ---- ---- ---- 9.507 +.221 9.286 3075 ---- ---- ---- ---- 9.711 +.223 9.488 3100 ---- ---- ---- ---- 9.916 +.225 9.691 3125 ---- ---- ---- ---- 10.122 +.227 9.895 3150 ---- ---- ---- ---- 10.329 +.229 10.100 3175 ---- ---- ---- ---- 10.537 +.231 10.306 3200 ---- ---- ---- ---- 10.746 +.233 10.513 3225 ---- ---- ---- ---- 10.955 +.234 10.721 3250 ---- ---- ---- ---- 11.166 +.236 10.930 3275 ---- ---- ---- ---- 11.378 +.238 11.140 3300 ---- ---- ---- ---- 11.590 +.239 11.351 3325 ---- ---- ---- ---- 11.804 +.241 11.563 3350 ---- ---- ---- ---- 12.019 +.243 11.776 3375 ---- ---- ---- ---- 12.234 +.244 11.990 3400 ---- ---- ---- ---- 12.451 +.246 12.205 3425 ---- ---- ---- ---- 12.669 +.248 12.421 3450 ---- ---- ---- ---- 12.887 +.250 12.637 3475 ---- ---- ---- ---- 13.106 +.251 12.855 3500 ---- ---- ---- ---- 13.327 +.253 13.074 3525 ---- ---- ---- ---- 13.548 +.255 13.293 3550 ---- ---- ---- ---- 13.769 +.255 13.514 3575 ---- ---- ---- ---- 13.992 +.257 13.735 3600 ---- ---- ---- ---- 14.215 +.258 13.957 3625 ---- ---- ---- ---- 14.440 +.260 14.180 3650 ---- ---- ---- ---- 14.664 +.261 14.403 3675 ---- ---- ---- ---- 14.890 +.263 14.627 3700 ---- ---- ---- ---- 15.116 +.264 14.852 3725 ---- ---- ---- ---- 15.343 +.265 15.078 3750 ---- ---- ---- ---- 15.570 +.266 15.304 3775 ---- ---- ---- ---- 15.798 +.268 15.530 3800 ---- ---- ---- ---- 16.026 +.268 15.758 3825 ---- ---- ---- ---- 16.256 +.270 15.986 3850 ---- ---- ---- ---- 16.485 +.271 16.214 3875 ---- ---- ---- ---- 16.715 +.272 16.443 3900 ---- ---- ---- ---- 16.946 +.273 16.673 3925 ---- ---- ---- ---- 17.177 +.274 16.903 3950 ---- ---- ---- ---- 17.409 +.276 17.133 3975 ---- ---- ---- ---- 17.641 +.277 17.364 4000 ---- ---- ---- ---- 17.873 +.277 17.596 4025 ---- ---- ---- ---- 18.106 +.278 17.828 4050 ---- ---- ---- ---- 18.339 +.279 18.060 4075 ---- ---- ---- ---- 18.573 +.280 18.293 4100 ---- ---- ---- ---- 18.807 +.281 18.526 4125 ---- ---- ---- ---- 19.042 +.283 18.759 925 ---- ---- ---- ---- .518 +.018 .500 950 ---- ---- ---- ---- .545 +.020 .525 975 ---- ---- ---- ---- .571 +.021 .550 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .858 +.025 .833 1050 ---- ---- ---- ---- .891 +.026 .865 1075 ---- ---- ---- ---- .924 +.027 .897 1100 ---- ---- ---- ---- .957 +.029 .928 1125 ---- ---- ---- ---- .990 +.030 .960 1150 ---- ---- ---- ---- 1.023 +.031 .992 1175 ---- ---- ---- ---- 1.056 +.033 1.023 1200 ---- ---- ---- ---- 1.089 +.034 1.055 1225 ---- ---- ---- ---- 1.122 +.035 1.087 1250 ---- ---- ---- ---- 1.155 +.036 1.119 1275 ---- ---- ---- ---- 1.188 +.037 1.151 1300 ---- ---- ---- ---- 1.221 +.039 1.182 1325 ---- ---- ---- ---- 1.254 +.040 1.214 1350 ---- ---- ---- ---- 1.288 +.042 1.246 1375 ---- ---- ---- ---- 1.321 +.043 1.278 1400 ---- ---- ---- ---- 1.355 +.044 1.311 1425 ---- ---- ---- ---- 1.390 +.046 1.344 1450 ---- ---- ---- ---- 1.425 +.048 1.377 1475 ---- ---- ---- ---- 1.461 +.049 1.412 1500 ---- ---- ---- ---- 1.498 +.051 1.447 1525 ---- ---- ---- ---- 1.535 +.052 1.483 1550 ---- ---- ---- ---- 1.574 +.054 1.520 1575 ---- ---- ---- ---- 1.614 +.056 1.558 1600 ---- ---- ---- ---- 1.656 +.058 1.598 1625 ---- ---- ---- ---- 1.700 +.060 1.640 1650 ---- ---- ---- ---- 1.745 +.062 1.683 1675 ---- ---- ---- ---- 1.793 +.064 1.729 1700 ---- ---- ---- ---- 1.843 +.066 1.777 1725 ---- ---- ---- ---- 1.895 +.068 1.827 1750 ---- ---- ---- ---- 1.951 +.071 1.880 1775 ---- ---- ---- ---- 2.009 +.072 1.937 1800 ---- ---- ---- ---- 2.071 +.075 1.996 1825 ---- ---- ---- ---- 2.136 +.078 2.058 1850 ---- ---- ---- ---- 2.204 +.080 2.124 1875 ---- ---- ---- ---- 2.275 +.082 2.193 1900 ---- ---- ---- ---- 2.350 +.085 2.265 1925 ---- ---- ---- ---- 2.428 +.088 2.340 1950 ---- ---- ---- ---- 2.509 +.090 2.419 1975 ---- ---- ---- ---- 2.593 +.093 2.500 2000 ---- ---- ---- ---- 2.681 +.096 2.585 2025 ---- ---- ---- ---- 2.772 +.099 2.673 2050 ---- ---- ---- ---- 2.866 +.102 2.764 2075 ---- ---- ---- ---- 2.963 +.104 2.859 2100 ---- ---- ---- ---- 3.064 +.107 2.957 2125 ---- ---- ---- ---- 3.168 +.110 3.058 2150 ---- ---- ---- ---- 3.276 +.113 3.163 2175 ---- ---- ---- ---- 3.387 +.116 3.271 2200 ---- ---- ---- ---- 3.502 +.119 3.383 2225 ---- ---- ---- ---- 3.620 +.122 3.498 2250 ---- ---- ---- ---- 3.743 +.125 3.618 2275 ---- ---- ---- ---- 3.870 +.128 3.742 2300 ---- ---- ---- ---- 4.001 +.131 3.870 2325 ---- ---- ---- ---- 4.137 +.134 4.003 2350 ---- ---- ---- ---- 4.278 +.137 4.141 2375 ---- ---- ---- ---- 4.424 +.140 4.284 2400 ---- ---- ---- ---- 4.574 +.142 4.432 2425 ---- ---- ---- ---- 4.729 +.145 4.584 2450 ---- ---- ---- ---- 4.889 +.149 4.740 2475 ---- ---- ---- ---- 5.052 +.151 4.901 2500 ---- ---- ---- ---- 5.220 +.154 5.066 2525 ---- ---- ---- ---- 5.391 +.156 5.235 2550 ---- ---- ---- ---- 5.565 +.159 5.406 2575 ---- ---- ---- ---- 5.743 +.161 5.582 2600 ---- ---- ---- ---- 5.924 +.164 5.760 2625 ---- ---- ---- ---- 6.107 +.166 5.941 2650 ---- ---- ---- ---- 6.293 +.169 6.124 2675 ---- ---- ---- ---- 6.480 +.170 6.310 2700 ---- ---- ---- ---- 6.670 +.173 6.497 2725 ---- ---- ---- ---- 6.862 +.176 6.686 2750 ---- ---- ---- ---- 7.054 +.177 6.877 2775 ---- ---- ---- ---- 7.248 +.179 7.069 2800 ---- ---- ---- ---- 7.443 +.181 7.262 2825 ---- ---- ---- ---- 7.638 +.183 7.455 2850 ---- ---- ---- ---- 7.834 +.185 7.649 2875 ---- ---- ---- ---- 8.031 +.188 7.843 2900 ---- ---- ---- ---- 8.228 +.189 8.039 2925 ---- ---- ---- ---- 8.426 +.191 8.235 2950 ---- ---- ---- ---- 8.625 +.194 8.431 2975 ---- ---- ---- ---- 8.824 +.196 8.628 3000 ---- ---- ---- ---- 9.023 +.197 8.826 3025 ---- ---- ---- ---- 9.223 +.199 9.024 3050 ---- ---- ---- ---- 9.424 +.201 9.223 3075 ---- ---- ---- ---- 9.626 +.203 9.423 3100 ---- ---- ---- ---- 9.828 +.205 9.623 3125 ---- ---- ---- ---- 10.031 +.207 9.824 3150 ---- ---- ---- ---- 10.234 +.208 10.026 3175 ---- ---- ---- ---- 10.438 +.210 10.228 3200 ---- ---- ---- ---- 10.643 +.212 10.431 3225 ---- ---- ---- ---- 10.848 +.214 10.634 3250 ---- ---- ---- ---- 11.054 +.215 10.839 3275 ---- ---- ---- ---- 11.261 +.217 11.044 3300 ---- ---- ---- ---- 11.469 +.219 11.250 3325 ---- ---- ---- ---- 11.677 +.221 11.456 3350 ---- ---- ---- ---- 11.886 +.222 11.664 3375 ---- ---- ---- ---- 12.095 +.223 11.872 3400 ---- ---- ---- ---- 12.306 +.226 12.080 3425 ---- ---- ---- ---- 12.517 +.227 12.290 3450 ---- ---- ---- ---- 12.729 +.228 12.501 3475 ---- ---- ---- ---- 12.942 +.230 12.712 3500 ---- ---- ---- ---- 13.155 +.231 12.924 3525 ---- ---- ---- ---- 13.369 +.233 13.136 3550 ---- ---- ---- ---- 13.584 +.234 13.350 3575 ---- ---- ---- ---- 13.800 +.236 13.564 3600 ---- ---- ---- ---- 14.016 +.237 13.779 3625 ---- ---- ---- ---- 14.233 +.239 13.994 3650 ---- ---- ---- ---- 14.450 +.240 14.210 3675 ---- ---- ---- ---- 14.668 +.241 14.427 3700 ---- ---- ---- ---- 14.887 +.243 14.644 3725 ---- ---- ---- ---- 15.106 +.244 14.862 3750 ---- ---- ---- ---- 15.326 +.245 15.081 3775 ---- ---- ---- ---- 15.547 +.247 15.300 3800 ---- ---- ---- ---- 15.768 +.248 15.520 3825 ---- ---- ---- ---- 15.989 +.249 15.740 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- 1.000 +.027 .973 1050 ---- ---- ---- ---- 1.035 +.027 1.008 1075 ---- ---- ---- ---- 1.071 +.029 1.042 1100 ---- ---- ---- ---- 1.106 +.030 1.076 1125 ---- ---- ---- ---- 1.141 +.031 1.110 1150 ---- ---- ---- ---- 1.177 +.033 1.144 1175 ---- ---- ---- ---- 1.212 +.034 1.178 1200 ---- ---- ---- ---- 1.247 +.035 1.212 1225 ---- ---- ---- ---- 1.282 +.036 1.246 1250 ---- ---- ---- ---- 1.317 +.038 1.279 1275 ---- ---- ---- ---- 1.352 +.039 1.313 1300 ---- ---- ---- ---- 1.387 +.041 1.346 1325 ---- ---- ---- ---- 1.421 +.041 1.380 1350 ---- ---- ---- ---- 1.456 +.043 1.413 1375 ---- ---- ---- ---- 1.491 +.044 1.447 1400 ---- ---- ---- ---- 1.526 +.045 1.481 1425 ---- ---- ---- ---- 1.562 +.047 1.515 1450 ---- ---- ---- ---- 1.598 +.049 1.549 1475 ---- ---- ---- ---- 1.635 +.050 1.585 1500 ---- ---- ---- ---- 1.673 +.052 1.621 1525 ---- ---- ---- ---- 1.712 +.054 1.658 1550 ---- ---- ---- ---- 1.751 +.055 1.696 1575 ---- ---- ---- ---- 1.793 +.058 1.735 1600 ---- ---- ---- ---- 1.835 +.059 1.776 1625 ---- ---- ---- ---- 1.880 +.061 1.819 1650 ---- ---- ---- ---- 1.926 +.063 1.863 1675 ---- ---- ---- ---- 1.974 +.064 1.910 1700 ---- ---- ---- ---- 2.025 +.067 1.958 1725 ---- ---- ---- ---- 2.079 +.069 2.010 1750 ---- ---- ---- ---- 2.135 +.071 2.064 1775 ---- ---- ---- ---- 2.195 +.074 2.121 1800 ---- ---- ---- ---- 2.257 +.075 2.182 1825 ---- ---- ---- ---- 2.323 +.078 2.245 1850 ---- ---- ---- ---- 2.392 +.080 2.312 1875 ---- ---- ---- ---- 2.465 +.083 2.382 1900 ---- ---- ---- ---- 2.540 +.085 2.455 1925 ---- ---- ---- ---- 2.619 +.087 2.532 1950 ---- ---- ---- ---- 2.701 +.090 2.611 1975 ---- ---- ---- ---- 2.786 +.092 2.694 2000 ---- ---- ---- ---- 2.875 +.095 2.780 2025 ---- ---- ---- ---- 2.966 +.097 2.869 2050 ---- ---- ---- ---- 3.061 +.100 2.961 2075 ---- ---- ---- ---- 3.159 +.103 3.056 2100 ---- ---- ---- ---- 3.261 +.106 3.155 2125 ---- ---- ---- ---- 3.366 +.109 3.257 2150 ---- ---- ---- ---- 3.474 +.111 3.363 2175 ---- ---- ---- ---- 3.586 +.114 3.472 2200 ---- ---- ---- ---- 3.701 +.117 3.584 2225 ---- ---- ---- ---- 3.820 +.120 3.700 2250 ---- ---- ---- ---- 3.943 +.122 3.821 2275 ---- ---- ---- ---- 4.071 +.125 3.946 2300 ---- ---- ---- ---- 4.203 +.128 4.075 2325 ---- ---- ---- ---- 4.339 +.131 4.208 2350 ---- ---- ---- ---- 4.480 +.133 4.347 2375 ---- ---- ---- ---- 4.627 +.137 4.490 2400 ---- ---- ---- ---- 4.778 +.139 4.639 2425 ---- ---- ---- ---- 4.933 +.141 4.792 2450 ---- ---- ---- ---- 5.094 +.145 4.949 2475 ---- ---- ---- ---- 5.258 +.147 5.111 2500 ---- ---- ---- ---- 5.426 +.149 5.277 2525 ---- ---- ---- ---- 5.598 +.152 5.446 2550 ---- ---- ---- ---- 5.773 +.154 5.619 2575 ---- ---- ---- ---- 5.952 +.157 5.795 2600 ---- ---- ---- ---- 6.133 +.159 5.974 2625 ---- ---- ---- ---- 6.317 +.161 6.156 2650 ---- ---- ---- ---- 6.503 +.163 6.340 2675 ---- ---- ---- ---- 6.692 +.165 6.527 2700 ---- ---- ---- ---- 6.882 +.167 6.715 2725 ---- ---- ---- ---- 7.074 +.169 6.905 2750 ---- ---- ---- ---- 7.268 +.172 7.096 2775 ---- ---- ---- ---- 7.462 +.173 7.289 2800 ---- ---- ---- ---- 7.657 +.175 7.482 2825 ---- ---- ---- ---- 7.853 +.177 7.676 2850 ---- ---- ---- ---- 8.049 +.179 7.870 2875 ---- ---- ---- ---- 8.246 +.181 8.065 2900 ---- ---- ---- ---- 8.444 +.184 8.260 2925 ---- ---- ---- ---- 8.641 +.185 8.456 2950 ---- ---- ---- ---- 8.840 +.187 8.653 2975 ---- ---- ---- ---- 9.039 +.189 8.850 3000 ---- ---- ---- ---- 9.238 +.190 9.048 3025 ---- ---- ---- ---- 9.438 +.192 9.246 3050 ---- ---- ---- ---- 9.639 +.194 9.445 3075 ---- ---- ---- ---- 9.840 +.196 9.644 3100 ---- ---- ---- ---- 10.042 +.198 9.844 3125 ---- ---- ---- ---- 10.244 +.199 10.045 3150 ---- ---- ---- ---- 10.447 +.201 10.246 3175 ---- ---- ---- ---- 10.650 +.202 10.448 3200 ---- ---- ---- ---- 10.854 +.204 10.650 3225 ---- ---- ---- ---- 11.059 +.206 10.853 3250 ---- ---- ---- ---- 11.265 +.208 11.057 3275 ---- ---- ---- ---- 11.471 +.209 11.262 3300 ---- ---- ---- ---- 11.678 +.211 11.467 3325 ---- ---- ---- ---- 11.885 +.212 11.673 3350 ---- ---- ---- ---- 12.093 +.213 11.880 3375 ---- ---- ---- ---- 12.302 +.215 12.087 3400 ---- ---- ---- ---- 12.512 +.217 12.295 3425 ---- ---- ---- ---- 12.722 +.218 12.504 3450 ---- ---- ---- ---- 12.933 +.219 12.714 3475 ---- ---- ---- ---- 13.145 +.221 12.924 3500 ---- ---- ---- ---- 13.358 +.223 13.135 3525 ---- ---- ---- ---- 13.571 +.224 13.347 3550 ---- ---- ---- ---- 13.785 +.225 13.560 3575 ---- ---- ---- ---- 14.000 +.227 13.773 3600 ---- ---- ---- ---- 14.215 +.228 13.987 3625 ---- ---- ---- ---- 14.431 +.229 14.202 3650 ---- ---- ---- ---- 14.648 +.231 14.417 3675 ---- ---- ---- ---- 14.865 +.232 14.633 3700 ---- ---- ---- ---- 15.083 +.234 14.849 3725 ---- ---- ---- ---- 15.301 +.234 15.067 3750 ---- ---- ---- ---- 15.520 +.236 15.284 3775 ---- ---- ---- ---- 15.740 +.237 15.503 3800 ---- ---- ---- ---- 15.960 +.239 15.721 3825 ---- ---- ---- ---- 16.180 +.239 15.941 3850 ---- ---- ---- ---- 16.402 +.241 16.161 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.226 +.028 1.198 1050 ---- ---- ---- ---- 1.266 +.030 1.236 1075 ---- ---- ---- ---- 1.305 +.030 1.275 1100 ---- ---- ---- ---- 1.345 +.032 1.313 1125 ---- ---- ---- ---- 1.384 +.033 1.351 1150 ---- ---- ---- ---- 1.423 +.034 1.389 1175 ---- ---- ---- ---- 1.462 +.036 1.426 1200 ---- ---- ---- ---- 1.500 +.036 1.464 1225 ---- ---- ---- ---- 1.539 +.038 1.501 1250 ---- ---- ---- ---- 1.577 +.039 1.538 1275 ---- ---- ---- ---- 1.615 +.041 1.574 1300 ---- ---- ---- ---- 1.653 +.042 1.611 1325 ---- ---- ---- ---- 1.690 +.043 1.647 1350 ---- ---- ---- ---- 1.727 +.044 1.683 1375 ---- ---- ---- ---- 1.765 +.047 1.718 1400 ---- ---- ---- ---- 1.802 +.048 1.754 1425 ---- ---- ---- ---- 1.839 +.049 1.790 1450 ---- ---- ---- ---- 1.877 +.050 1.827 1475 ---- ---- ---- ---- 1.916 +.053 1.863 1500 ---- ---- ---- ---- 1.954 +.053 1.901 1525 ---- ---- ---- ---- 1.994 +.055 1.939 1550 ---- ---- ---- ---- 2.035 +.057 1.978 1575 ---- ---- ---- ---- 2.077 +.059 2.018 1600 ---- ---- ---- ---- 2.120 +.061 2.059 1625 ---- ---- ---- ---- 2.164 +.062 2.102 1650 ---- ---- ---- ---- 2.211 +.064 2.147 1675 ---- ---- ---- ---- 2.259 +.066 2.193 1700 ---- ---- ---- ---- 2.309 +.067 2.242 1725 ---- ---- ---- ---- 2.362 +.069 2.293 1750 ---- ---- ---- ---- 2.418 +.071 2.347 1775 ---- ---- ---- ---- 2.477 +.074 2.403 1800 ---- ---- ---- ---- 2.539 +.076 2.463 1825 ---- ---- ---- ---- 2.604 +.078 2.526 1850 ---- ---- ---- ---- 2.672 +.080 2.592 1875 ---- ---- ---- ---- 2.744 +.083 2.661 1900 ---- ---- ---- ---- 2.819 +.085 2.734 1925 ---- ---- ---- ---- 2.897 +.087 2.810 1950 ---- ---- ---- ---- 2.979 +.090 2.889 1975 ---- ---- ---- ---- 3.063 +.091 2.972 2000 ---- ---- ---- ---- 3.151 +.094 3.057 2025 ---- ---- ---- ---- 3.242 +.096 3.146 2050 ---- ---- ---- ---- 3.337 +.099 3.238 2075 ---- ---- ---- ---- 3.434 +.101 3.333 2100 ---- ---- ---- ---- 3.535 +.104 3.431 2125 ---- ---- ---- ---- 3.639 +.107 3.532 2150 ---- ---- ---- ---- 3.747 +.110 3.637 2175 ---- ---- ---- ---- 3.857 +.112 3.745 2200 ---- ---- ---- ---- 3.972 +.115 3.857 2225 ---- ---- ---- ---- 4.089 +.117 3.972 2250 ---- ---- ---- ---- 4.211 +.120 4.091 2275 ---- ---- ---- ---- 4.337 +.123 4.214 2300 ---- ---- ---- ---- 4.467 +.125 4.342 2325 ---- ---- ---- ---- 4.601 +.127 4.474 2350 ---- ---- ---- ---- 4.740 +.130 4.610 2375 ---- ---- ---- ---- 4.884 +.133 4.751 2400 ---- ---- ---- ---- 5.033 +.135 4.898 2425 ---- ---- ---- ---- 5.187 +.138 5.049 2450 ---- ---- ---- ---- 5.345 +.140 5.205 2475 ---- ---- ---- ---- 5.508 +.142 5.366 2500 ---- ---- ---- ---- 5.675 +.145 5.530 2525 ---- ---- ---- ---- 5.846 +.147 5.699 2550 ---- ---- ---- ---- 6.020 +.149 5.871 2575 ---- ---- ---- ---- 6.199 +.152 6.047 2600 ---- ---- ---- ---- 6.380 +.154 6.226 2625 ---- ---- ---- ---- 6.564 +.156 6.408 2650 ---- ---- ---- ---- 6.751 +.158 6.593 2675 ---- ---- ---- ---- 6.940 +.160 6.780 2700 ---- ---- ---- ---- 7.131 +.162 6.969 2725 ---- ---- ---- ---- 7.324 +.164 7.160 2750 ---- ---- ---- ---- 7.518 +.165 7.353 2775 ---- ---- ---- ---- 7.714 +.167 7.547 2800 ---- ---- ---- ---- 7.910 +.169 7.741 2825 ---- ---- ---- ---- 8.108 +.171 7.937 2850 ---- ---- ---- ---- 8.305 +.172 8.133 2875 ---- ---- ---- ---- 8.503 +.174 8.329 2900 ---- ---- ---- ---- 8.702 +.176 8.526 2925 ---- ---- ---- ---- 8.901 +.178 8.723 2950 ---- ---- ---- ---- 9.100 +.179 8.921 2975 ---- ---- ---- ---- 9.300 +.181 9.119 3000 ---- ---- ---- ---- 9.500 +.183 9.317 3025 ---- ---- ---- ---- 9.701 +.185 9.516 3050 ---- ---- ---- ---- 9.902 +.186 9.716 3075 ---- ---- ---- ---- 10.103 +.187 9.916 3100 ---- ---- ---- ---- 10.306 +.190 10.116 3125 ---- ---- ---- ---- 10.508 +.191 10.317 3150 ---- ---- ---- ---- 10.711 +.192 10.519 3175 ---- ---- ---- ---- 10.915 +.194 10.721 3200 ---- ---- ---- ---- 11.119 +.196 10.923 3225 ---- ---- ---- ---- 11.323 +.197 11.126 3250 ---- ---- ---- ---- 11.529 +.199 11.330 3275 ---- ---- ---- ---- 11.734 +.200 11.534 3300 ---- ---- ---- ---- 11.941 +.202 11.739 3325 ---- ---- ---- ---- 12.148 +.203 11.945 3350 ---- ---- ---- ---- 12.356 +.205 12.151 3375 ---- ---- ---- ---- 12.564 +.206 12.358 3400 ---- ---- ---- ---- 12.773 +.207 12.566 3425 ---- ---- ---- ---- 12.983 +.209 12.774 3450 ---- ---- ---- ---- 13.194 +.211 12.983 3475 ---- ---- ---- ---- 13.405 +.212 13.193 3500 ---- ---- ---- ---- 13.617 +.213 13.404 3525 ---- ---- ---- ---- 13.829 +.214 13.615 3550 ---- ---- ---- ---- 14.043 +.216 13.827 3575 ---- ---- ---- ---- 14.257 +.217 14.040 3600 ---- ---- ---- ---- 14.471 +.218 14.253 3625 ---- ---- ---- ---- 14.686 +.219 14.467 3650 ---- ---- ---- ---- 14.902 +.220 14.682 3675 ---- ---- ---- ---- 15.119 +.222 14.897 3700 ---- ---- ---- ---- 15.336 +.223 15.113 3725 ---- ---- ---- ---- 15.553 +.224 15.329 3750 ---- ---- ---- ---- 15.772 +.226 15.546 SO DEC27 Silver Option PUT 1475 ---- ---- ---- ---- 1.870 +.051 1.819 1500 ---- ---- ---- ---- 1.930 +.053 1.877 1525 ---- ---- ---- ---- 1.990 +.054 1.936 1550 ---- ---- ---- ---- 2.052 +.057 1.995 1575 ---- ---- ---- ---- 2.114 +.059 2.055 1600 ---- ---- ---- ---- 2.176 +.060 2.116 1625 ---- ---- ---- ---- 2.240 +.062 2.178 1650 ---- ---- ---- ---- 2.304 +.064 2.240 1675 ---- ---- ---- ---- 2.369 +.066 2.303 1700 ---- ---- ---- ---- 2.434 +.067 2.367 1725 ---- ---- ---- ---- 2.501 +.070 2.431 1750 ---- ---- ---- ---- 2.568 +.072 2.496 1775 ---- ---- ---- ---- 2.636 +.074 2.562 1800 ---- ---- ---- ---- 2.704 +.075 2.629 1825 ---- ---- ---- ---- 2.774 +.078 2.696 1850 ---- ---- ---- ---- 2.845 +.080 2.765 1875 ---- ---- ---- ---- 2.917 +.082 2.835 1900 ---- ---- ---- ---- 2.992 +.084 2.908 1925 ---- ---- ---- ---- 3.069 +.087 2.982 1950 ---- ---- ---- ---- 3.148 +.089 3.059 1975 ---- ---- ---- ---- 3.230 +.091 3.139 2000 ---- ---- ---- ---- 3.316 +.093 3.223 2025 ---- ---- ---- ---- 3.405 +.095 3.310 2050 ---- ---- ---- ---- 3.498 +.098 3.400 2075 ---- ---- ---- ---- 3.596 +.101 3.495 2100 ---- ---- ---- ---- 3.697 +.103 3.594 2125 ---- ---- ---- ---- 3.802 +.106 3.696 2150 ---- ---- ---- ---- 3.910 +.108 3.802 2175 ---- ---- ---- ---- 4.022 +.110 3.912 2200 ---- ---- ---- ---- 4.137 +.113 4.024 2225 ---- ---- ---- ---- 4.255 +.115 4.140 2250 ---- ---- ---- ---- 4.377 +.118 4.259 2275 ---- ---- ---- ---- 4.503 +.120 4.383 2300 ---- ---- ---- ---- 4.633 +.123 4.510 2325 ---- ---- ---- ---- 4.767 +.125 4.642 2350 ---- ---- ---- ---- 4.906 +.127 4.779 2375 ---- ---- ---- ---- 5.050 +.130 4.920 2400 ---- ---- ---- ---- 5.199 +.132 5.067 2425 ---- ---- ---- ---- 5.353 +.134 5.219 2450 ---- ---- ---- ---- 5.512 +.137 5.375 2475 ---- ---- ---- ---- 5.675 +.139 5.536 2500 ---- ---- ---- ---- 5.843 +.142 5.701 2525 ---- ---- ---- ---- 6.014 +.143 5.871 2550 ---- ---- ---- ---- 6.189 +.145 6.044 2575 ---- ---- ---- ---- 6.368 +.148 6.220 2600 ---- ---- ---- ---- 6.550 +.150 6.400 2625 ---- ---- ---- ---- 6.735 +.152 6.583 2650 ---- ---- ---- ---- 6.922 +.154 6.768 2675 ---- ---- ---- ---- 7.112 +.156 6.956 2700 ---- ---- ---- ---- 7.304 +.158 7.146 2725 ---- ---- ---- ---- 7.497 +.159 7.338 2750 ---- ---- ---- ---- 7.692 +.161 7.531 2775 ---- ---- ---- ---- 7.889 +.163 7.726 2800 ---- ---- ---- ---- 8.086 +.165 7.921 2825 ---- ---- ---- ---- 8.284 +.166 8.118 2850 ---- ---- ---- ---- 8.482 +.168 8.314 2875 ---- ---- ---- ---- 8.681 +.170 8.511 2900 ---- ---- ---- ---- 8.879 +.171 8.708 2925 ---- ---- ---- ---- 9.079 +.173 8.906 2950 ---- ---- ---- ---- 9.278 +.174 9.104 2975 ---- ---- ---- ---- 9.478 +.176 9.302 3000 ---- ---- ---- ---- 9.678 +.177 9.501 3025 ---- ---- ---- ---- 9.879 +.179 9.700 3050 ---- ---- ---- ---- 10.080 +.181 9.899 3075 ---- ---- ---- ---- 10.282 +.183 10.099 3100 ---- ---- ---- ---- 10.484 +.184 10.300 3125 ---- ---- ---- ---- 10.686 +.185 10.501 3150 ---- ---- ---- ---- 10.889 +.187 10.702 3175 ---- ---- ---- ---- 11.092 +.188 10.904 3200 ---- ---- ---- ---- 11.296 +.190 11.106 3225 ---- ---- ---- ---- 11.500 +.191 11.309 3250 ---- ---- ---- ---- 11.705 +.193 11.512 3275 ---- ---- ---- ---- 11.911 +.194 11.717 3300 ---- ---- ---- ---- 12.117 +.196 11.921 3325 ---- ---- ---- ---- 12.324 +.198 12.126 3350 ---- ---- ---- ---- 12.531 +.199 12.332 3375 ---- ---- ---- ---- 12.739 +.200 12.539 3400 ---- ---- ---- ---- 12.947 +.201 12.746 3425 ---- ---- ---- ---- 13.157 +.203 12.954 3450 ---- ---- ---- ---- 13.367 +.204 13.163 3475 ---- ---- ---- ---- 13.578 +.206 13.372 3500 ---- ---- ---- ---- 13.789 +.206 13.583 3525 ---- ---- ---- ---- 14.001 +.208 13.793 3550 ---- ---- ---- ---- 14.214 +.209 14.005 3575 ---- ---- ---- ---- 14.427 +.210 14.217 3600 ---- ---- ---- ---- 14.641 +.211 14.430 3625 ---- ---- ---- ---- 14.856 +.213 14.643 3650 ---- ---- ---- ---- 15.071 +.213 14.858 3675 ---- ---- ---- ---- 15.287 +.215 15.072 3700 ---- ---- ---- ---- 15.504 +.216 15.288 3725 ---- ---- ---- ---- 15.721 +.217 15.504 3750 ---- ---- ---- ---- 15.939 +.219 15.720 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1835 3562 47395 SO1 MAR23 Silver Weekly Friday Option - Week 1 CALL 1675 ---- ---- ---- ---- 4.688 -.378 5.066 1700 ---- ---- ---- ---- 4.438 -.378 4.816 1725 ---- ---- ---- ---- 4.188 -.378 4.566 1750 ---- ---- ---- ---- 3.938 -.378 4.316 1775 ---- ---- ---- ---- 3.688 -.378 4.066 1800 ---- ---- ---- ---- 3.438 -.378 3.816 1825 ---- ---- ---- ---- 3.188 -.378 3.566 1850 ---- ---- ---- ---- 2.938 -.378 3.316 1875 ---- ---- ---- ---- 2.688 -.379 3.067 1900 ---- ---- ---- ---- 2.439 -.379 2.818 1925 ---- ---- ---- ---- 2.191 -.378 2.569 1950 ---- ---- ---- ---- 1.944 -.378 2.322 1975 ---- ---- ---- ---- 1.699 -.376 2.075 2000 ---- ---- 1.426A 1.426A 1.457 -.374 1.831 2025 ---- ---- 1.192A 1.192A 1.220 -.370 1.590 2050 ---- ---- .965A .965A .992 -.361 1.353 2075 ---- ---- .755A .755A .777 -.347 1.124 2080 ---- ---- .777A .777A .736 -.343 1.079 2085 ---- ---- .738A .738A .696 -.339 1.035 2090 ---- ---- .700A .700A .657 -.335 .992 2095 ---- ---- .664A .664A .619 -.330 .949 2100 ---- ---- .566A .566A .582 -.325 .907 2105 ---- ---- .532A .532A .546 -.319 .865 2110 ---- ---- .500A .500A .512 -.312 .824 2115 ---- ---- .468A .468A .478 -.306 .784 2120 ---- ---- .437A .437A .446 -.299 .745 3 2125 ---- ---- .404A .404A .415 -.292 .707 2130 ---- ---- .375A .375A .385 -.285 .670 2135 ---- ---- .348A .348A .357 -.276 .633 2140 .455 .455 .322A .364B .330 -.268 2 .598 2 2145 ---- ---- .298A .298A .305 -.259 10 .564 3 2150 .300 .300 .274A .298B .281 -.250 2 .531 2155 ---- ---- .252A .252A .258 -.241 .499 4 2160 ---- ---- .231A .231A .237 -.231 .468 3 2165 ---- ---- .212A .212A .217 -.221 .438 2170 .210 .210 .194A .194A .199 -.211 1 .410 3 2 2175 ---- ---- .178A .178A .182 -.201 .383 22 22 2180 ---- ---- .162A .162A .166 -.192 .358 5 2185 ---- ---- .147A .147A .152 -.181 .333 4 2190 .130 .130 .130 .144B .138 -.172 1 .310 8 2195 ---- ---- .122A .122A .126 -.162 .288 2200 .220 .242B .113A .113A .114 -.153 42 .267 20 30 2205 ---- ---- .102A .102A .104 -.144 .248 4 2210 ---- ---- .094A .094A .095 -.135 .230 2 2215 ---- ---- .085A .085A .086 -.127 .213 2 2220 ---- ---- .077A .077A .078 -.119 .197 2225 ---- ---- .070A .070A .071 -.111 1 .182 1 2230 ---- ---- .063A .063A .065 -.103 .168 2235 .065 .066 .058A .058A .059 -.096 20 .155 20 320 2240 ---- ---- .052A .052A .053 -.090 .143 13 2245 ---- ---- .048A .048A .049 -.083 .132 2 2250 ---- ---- .044A .044A .044 -.077 .121 4 2255 ---- ---- .041A .041A .040 -.072 .112 2260 ---- ---- .038A .038A .037 -.066 .103 2265 ---- ---- .035A .035A .033 -.062 .095 2270 ---- ---- .032A .032A .030 -.057 .087 10 10 2275 ---- ---- .030A .030A .028 -.053 .081 8 2280 ---- ---- .027A .027A .025 -.049 .074 13 2285 ---- ---- .025A .025A .023 -.045 .068 2290 ---- ---- .024A .024A .021 -.042 .063 2295 ---- ---- .022A .022A .019 -.039 .058 15 2300 ---- ---- .022A .022A .018 -.036 .054 3 5 2305 ---- ---- .021A .021A .016 -.034 .050 2310 ---- ---- .019A .019A .015 -.031 .046 2315 ---- ---- .018A .018A .014 -.028 .042 5 2320 ---- ---- .017A .017A .012 -.027 .039 2325 ---- ---- .016A .016A .011 -.025 .036 2 2330 .010 .010 .010 .010 .010 -.024 20 .034 2335 ---- ---- .014A .014A .010 -.021 .031 2340 ---- ---- .014A .014A .009 -.020 .029 1 2345 ---- ---- .013A .013A .008 -.019 .027 2350 .015 .015 .012A .012A .007 -.018 15 .025 31 2355 ---- ---- .012A .012A .007 -.016 .023 2360 .014 .014 .011 .011 .006 -.016 23 .022 2375 .008 .008 .008 .008 .005 -.013 1 .018 13 13 2400 ---- ---- .008A .008A .003 -.010 .013 3 19 2425 ---- ---- .007A .007A .002 -.007 .009 14 2450 ---- ---- .006A .006A .002 -.005 .007 21 2475 ---- ---- ---- ---- .001 -.004 .005 15 2500 ---- ---- ---- ---- .001 -.003 .004 1 2525 ---- ---- ---- ---- .001 -.002 .003 16 2550 ---- ---- ---- ---- .001 -.002 .003 15 2575 ---- ---- ---- ---- .001 -.001 .002 2600 ---- ---- ---- ---- .001 -.001 .002 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 138 94 638 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 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .002 UNCH .002 1900 ---- ---- ---- ---- .003 UNCH .003 21 1925 ---- ---- ---- ---- .004 -.001 .005 1950 ---- ---- ---- ---- .007 UNCH .007 32 1975 .010 .012 .010 .012 .012 +.001 24 .011 4 2000 .015 .018B .015 .018B .020 +.004 1 .016 20 2025 ---- .032B .024A .032B .033 +.008 .025 11 2050 .037 .056B .035A .056B .055 +.017 1 .038 2 2075 .060 .093B .054A .093B .090 +.031 1 .059 1 12 2080 ---- .103B .059A .103B .099 +.035 .064 2085 ---- .114B .064A .114B .109 +.039 .070 2090 ---- .126B .070A .126B .120 +.043 .077 2095 ---- .138B .077A .138B .132 +.048 .084 2100 .108 .152B .084A .084A .145 +.053 5 .092 12 146 2105 ---- .167B .092A .167B .159 +.059 .100 5 2110 ---- .183B .100A .183B .174 +.065 .109 2115 ---- .201B .110A .201B .190 +.071 .119 2120 ---- .219B .120A .219B .208 +.078 .130 5 5 2125 .160 .239B .131A .239B .227 +.086 30 .141 20 22 2130 .216 .260B .144A .260B .247 +.093 14 .154 14 43 2135 ---- .284B .157A .284B .269 +.101 .168 5 2140 ---- .307B .173A .307B .292 +.110 5 .182 23 2145 ---- .333B .189A .333B .317 +.119 10 .198 2 2150 ---- .360B .206A .360B .343 +.128 .215 1 50 2155 ---- .387B .224A .387B .370 +.137 .233 9 2160 ---- .416B .244A .416B .399 +.147 .252 16 2165 ---- .448B .265A .448B .429 +.156 .273 2170 ---- .479B .287A .479B .461 +.167 .294 8 2175 ---- .513B .310A .513B .494 +.177 5 .317 28 29 2180 .380 .541B .334A .334A .528 +.186 1 .342 1 2185 ---- .577B .360A .576B .563 +.196 .367 2190 ---- .613B .387A .613B .600 +.206 .394 6 2195 ---- .603B .416A .540B .637 +.215 .422 1 2200 .490 .699B .446A .446A .676 +.225 4 .451 7 2205 ---- .686B .478A .573B .716 +.234 .482 2210 ---- .727B .510A .608B .756 +.243 .513 2215 ---- .769B .543A .644B .797 +.251 .546 2220 ---- .812B ---- .682B .840 +.260 .580 2225 ---- .911B .613A .911B .882 +.267 .615 2230 ---- .900B ---- ---- .926 +.275 .651 2235 ---- .944B ---- ---- .970 +.282 .688 6 2240 ---- .989B ---- ---- 1.015 +.289 .726 2245 ---- .992B ---- ---- 1.060 +.295 .765 2250 .979 1.135B .811A 1.135B 1.105 +.300 1 .805 2255 ---- .992B ---- ---- 1.151 +.306 .845 2260 ---- 1.011B ---- ---- 1.198 +.312 .886 2265 ---- 1.039B ---- ---- 1.244 +.316 .928 2270 ---- 1.042B ---- ---- 1.291 +.320 .971 2275 ---- 1.370B ---- 1.370B 1.339 +.325 1.014 2280 ---- ---- ---- ---- 1.386 +.329 1.057 2285 ---- ---- ---- ---- 1.434 +.333 1.101 2290 ---- ---- ---- ---- 1.482 +.336 1.146 2295 ---- ---- ---- ---- 1.530 +.339 1.191 2300 ---- 1.584B ---- 1.583B 1.579 +.342 1.237 2305 ---- ---- ---- ---- 1.627 +.345 1.282 2310 ---- ---- ---- ---- 1.676 +.347 1.329 2315 ---- ---- ---- ---- 1.724 +.349 1.375 2320 ---- ---- ---- ---- 1.773 +.351 1.422 2325 ---- 1.674B ---- 1.674B 1.822 +.353 1.469 2330 ---- ---- ---- ---- 1.871 +.355 1.516 2335 ---- ---- ---- ---- 1.920 +.356 1.564 2340 ---- ---- ---- ---- 1.969 +.357 1.612 2345 ---- ---- ---- ---- 2.019 +.360 1.659 2350 ---- ---- ---- ---- 2.068 +.360 1.708 2355 ---- ---- ---- ---- 2.117 +.361 1.756 2360 ---- ---- ---- ---- 2.167 +.363 1.804 2375 ---- ---- ---- ---- 2.315 +.365 1.950 2400 ---- ---- ---- ---- 2.564 +.369 2.195 2425 ---- ---- ---- ---- 2.813 +.371 2.442 2450 ---- ---- ---- ---- 3.062 +.373 2.689 2475 ---- ---- ---- ---- 3.312 +.374 2.938 2500 ---- ---- ---- ---- 3.562 +.376 3.186 2525 ---- ---- ---- ---- 3.812 +.377 3.435 2550 ---- ---- ---- ---- 4.062 +.377 3.685 2575 ---- ---- ---- ---- 4.312 +.378 3.934 2600 ---- ---- ---- ---- 4.562 +.378 4.184 2625 ---- ---- ---- ---- 4.812 +.378 4.434 2650 ---- ---- ---- ---- 5.062 +.378 4.684 2675 ---- ---- ---- ---- 5.312 +.378 4.934 2700 ---- ---- ---- ---- 5.562 +.378 5.184 2725 ---- ---- ---- ---- 5.812 +.378 5.434 2750 ---- ---- ---- ---- 6.062 +.378 5.684 TOTAL EST.VOL VOLUME OPEN INT TOTAL 102 81 486 SO2 MAR23 Silver Weekly Friday Option - Week 2 CALL 1675 ---- ---- ---- ---- 4.688 -.378 5.066 1700 ---- ---- ---- ---- 4.438 -.378 4.816 1725 ---- ---- ---- ---- 4.188 -.378 4.566 1750 ---- ---- ---- ---- 3.938 -.378 4.316 1775 ---- ---- ---- ---- 3.688 -.378 4.066 1800 ---- ---- ---- ---- 3.438 -.378 3.816 1825 ---- ---- ---- ---- 3.189 -.378 3.567 1850 ---- ---- ---- ---- 2.941 -.377 3.318 1875 ---- ---- ---- ---- 2.693 -.378 3.071 1900 ---- ---- ---- ---- 2.448 -.376 2.824 1925 ---- ---- ---- ---- 2.204 -.375 2.579 1950 ---- ---- 1.933A 1.933A 1.964 -.372 2.336 1975 ---- ---- 1.698A 1.698A 1.729 -.367 2.096 2000 ---- ---- 1.469A 1.469A 1.499 -.361 1.860 2025 ---- ---- 1.248A 1.248A 1.278 -.352 1.630 2050 ---- ---- 1.042A 1.042A 1.068 -.339 1.407 2075 ---- ---- .851A .851A .873 -.321 1.194 2080 ---- ---- .888A .888A .836 -.317 1.153 2085 ---- ---- .838A .838A .800 -.313 1.113 2090 ---- ---- .748A .748A .765 -.308 1.073 2095 ---- ---- .715A .715A .730 -.303 1.033 2100 ---- ---- .679A .679A .697 -.298 .995 2105 ---- ---- .651A .651A .664 -.293 .957 2110 ---- ---- .620A .620A .632 -.287 .919 2115 .687 .687 .586A .586A .601 -.282 2 .883 2120 ---- ---- .558A .558A .571 -.276 .847 2125 ---- ---- .530A .530A .542 -.270 .812 2130 ---- ---- .502A .502A .514 -.263 .777 3 3 2135 ---- ---- .476A .476A .486 -.258 .744 4 4 2140 ---- ---- .450A .450A .460 -.251 .711 2145 ---- ---- .425A .425A .435 -.244 .679 2150 ---- ---- .402A .402A .411 -.237 .648 2155 ---- ---- .380A .380A .388 -.230 .618 2160 ---- ---- .358A .358A .365 -.224 .589 2165 ---- ---- .338A .338A .344 -.217 .561 2170 ---- ---- .318A .318A .324 -.210 .534 2175 ---- ---- .299A .299A .304 -.203 .507 2180 ---- ---- .282A .282A .286 -.196 .482 2185 ---- ---- .265A .265A .269 -.189 .458 2190 ---- ---- .249A .249A .252 -.182 .434 2 3 2195 .359 .359 .235A .235A .236 -.175 1 .411 2200 ---- ---- .220A .220A .222 -.168 .390 11 2205 ---- ---- .205A .205A .208 -.161 .369 2 2 2210 ---- ---- .192A .192A .194 -.155 .349 2215 ---- ---- .180A .180A .182 -.148 .330 5 5 2220 .172 .172 .169A .169A .170 -.142 4 .312 2225 ---- ---- .160A .160A .159 -.136 1 .295 2230 ---- ---- .150A .150A .149 -.130 .279 2 2 2235 ---- ---- .139A .139A .139 -.124 .263 4 4 2240 ---- ---- .131A .131A .130 -.118 .248 2245 ---- ---- .123A .123A .122 -.112 .234 2250 .130 .130 .114A .132B .114 -.107 2 .221 2 2 2255 ---- ---- .107A .107A .106 -.102 .208 2260 ---- ---- .101A .101A .099 -.097 .196 2265 ---- ---- .094A .094A .093 -.092 .185 2270 ---- ---- .089A .089A .087 -.088 .175 2275 ---- ---- .083A .083A .081 -.084 .165 2280 .074 .074 .074 .080B .076 -.079 7 .155 2285 ---- ---- .073A .073A .071 -.076 .147 2290 ---- ---- .068A .068A .067 -.071 .138 2295 ---- ---- .064A .064A .062 -.068 .130 2300 ---- ---- .060A .060A .059 -.064 .123 7 2305 ---- ---- .057A .057A .055 -.061 .116 2310 ---- ---- .054A .054A .052 -.058 .110 2315 ---- ---- .050A .050A .048 -.055 .103 2320 ---- ---- .047A .047A .045 -.053 .098 2325 ---- ---- .045A .045A .043 -.049 .092 2350 ---- ---- .034A .034A .032 -.038 .070 2375 ---- ---- .027A .027A .024 -.029 .053 2400 .026 .026 .020 .020 .018 -.023 20 .041 5 6 2425 ---- ---- .018A .018A .014 -.017 .031 17 2450 ---- ---- .015A .015A .011 -.013 .024 2475 ---- ---- .012A .012A .009 -.010 .019 2500 ---- ---- .010A .010A .007 -.008 .015 2 2525 ---- ---- .011A .011A .006 -.006 .012 2550 ---- ---- ---- ---- .005 -.005 .010 2575 ---- ---- ---- ---- .004 -.004 .008 2600 ---- ---- ---- ---- .003 -.003 .006 2625 ---- ---- ---- ---- .003 -.002 .005 2650 ---- ---- ---- ---- .002 -.002 .004 2675 ---- ---- ---- ---- .002 -.002 .004 2700 ---- ---- ---- ---- .002 -.001 .003 2725 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 29 68 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 ---- ---- ---- ---- .001 -.001 .002 1800 ---- ---- ---- ---- .002 -.001 .003 1825 ---- ---- ---- ---- .003 -.001 .004 1850 ---- ---- ---- ---- .005 UNCH .005 1875 ---- ---- ---- ---- .008 UNCH .008 1900 ---- ---- ---- ---- .013 +.002 .011 1925 .014 .017B .014 .017B .019 +.003 20 .016 5 5 1950 ---- .026B ---- .026B .029 +.006 .023 1975 ---- .039B ---- .039B .043 +.010 .033 2000 ---- .060B .044A .060B .063 +.016 .047 15 2025 ---- .089B .062A .089B .092 +.026 .066 2050 .124 .131B .087A .119A .132 +.039 15 .093 2075 ---- .188B .122A .188B .186 +.056 .130 2080 ---- .202B .130A .202B .199 +.060 .139 2085 ---- .216B .139A .216B .213 +.065 .148 2090 ---- .231B .150A .231B .228 +.070 .158 2095 ---- .247B .160A .247B .243 +.074 .169 2100 ---- .264B .172A .264B .259 +.079 10 .180 472 74 2105 ---- .282B .184A .282B .277 +.085 .192 2110 ---- .301B .196A .301B .295 +.090 .205 2115 ---- .320B .210A .320B .314 +.096 .218 2120 ---- .341B .224A .341B .333 +.101 .232 2125 ---- .363B .240A .363B .354 +.107 .247 2130 ---- .385B .256A .385B .376 +.114 .262 2135 ---- .408B .273A .408B .399 +.120 .279 2140 ---- .433B .291A .433B .422 +.126 .296 2145 ---- .459B .310A .459B .447 +.133 .314 5 2150 .462 .485B .330A .485B .473 +.140 55 .333 7 2155 .381 .512B .351A .512B .499 +.146 10 .353 2 2160 ---- .540B .373A .540B .527 +.153 .374 2165 ---- .570B ---- .570B .556 +.161 .395 2170 ---- .601B ---- .600B .585 +.167 .418 2175 ---- .632B ---- .632B .616 +.175 .441 2180 ---- .664B ---- .664B .647 +.181 .466 2185 ---- .698B ---- .698B .680 +.189 .491 2190 ---- .732B ---- .732B .713 +.195 .518 2195 ---- .766B ---- .766B .748 +.203 .545 2200 ---- .802B ---- .802B .783 +.210 .573 2205 ---- .785B ---- .785B .819 +.216 .603 2210 ---- .810B ---- .786B .855 +.222 .633 2215 ---- .850B ---- .782B .893 +.229 .664 2220 ---- .890B ---- .795B .931 +.236 .695 2225 ---- .993B ---- .993B .970 +.242 .728 2230 ---- .973B ---- .863B 1.009 +.247 .762 2235 ---- 1.014B ---- .900B 1.050 +.254 .796 2240 ---- 1.056B ---- ---- 1.091 +.260 .831 2245 ---- 1.098B ---- ---- 1.132 +.265 .867 2250 ---- 1.201B ---- 1.201B 1.174 +.270 .904 2255 ---- 1.184B ---- ---- 1.217 +.276 .941 2260 ---- 1.227B ---- ---- 1.260 +.281 .979 2265 ---- 1.271B ---- ---- 1.303 +.285 1.018 2270 ---- 1.315B ---- ---- 1.347 +.290 1.057 2275 ---- 1.421B ---- 1.421B 1.391 +.294 1.097 2280 ---- 1.405B ---- ---- 1.436 +.298 1.138 2285 ---- 1.450B ---- ---- 1.481 +.302 1.179 2290 ---- 1.475B ---- ---- 1.527 +.307 1.220 2295 ---- 1.472B ---- ---- 1.572 +.309 1.263 2300 ---- 1.648B ---- 1.648B 1.618 +.313 1.305 2305 ---- 1.499B ---- ---- 1.665 +.317 1.348 2310 ---- 1.500B ---- ---- 1.711 +.319 1.392 2315 ---- 1.511B ---- ---- 1.758 +.323 1.435 2320 ---- 1.532B ---- ---- 1.805 +.326 1.479 2325 ---- 1.883B ---- 1.883B 1.852 +.328 1.524 2350 ---- 2.122B ---- 2.122B 2.091 +.340 1.751 2375 ---- 2.299B ---- 2.299B 2.333 +.349 1.984 2400 ---- 2.428B ---- 2.428B 2.577 +.356 2.221 2425 ---- ---- ---- ---- 2.823 +.361 2.462 2450 ---- ---- ---- ---- 3.070 +.365 2.705 2475 ---- ---- ---- ---- 3.317 +.368 2.949 2500 ---- ---- ---- ---- 3.566 +.371 3.195 2525 ---- ---- ---- ---- 3.814 +.372 3.442 2550 ---- ---- ---- ---- 4.063 +.373 3.690 2575 ---- ---- ---- ---- 4.313 +.375 3.938 2600 ---- ---- ---- ---- 4.562 +.376 4.186 2625 ---- ---- ---- ---- 4.812 +.376 4.436 2650 ---- ---- ---- ---- 5.062 +.377 4.685 2675 ---- ---- ---- ---- 5.312 +.378 4.934 2700 ---- ---- ---- ---- 5.562 +.378 5.184 2725 ---- ---- ---- ---- 5.812 +.378 5.434 TOTAL EST.VOL VOLUME OPEN INT TOTAL 110 477 108 SO3 MAR23 Silver Weekly Friday Option - Week 3 CALL 1675 ---- ---- ---- ---- 4.688 -.378 5.066 1700 ---- ---- ---- ---- 4.438 -.378 4.816 1725 ---- ---- ---- ---- 4.188 -.378 4.566 1750 ---- ---- ---- ---- 3.939 -.377 4.316 1775 ---- ---- ---- ---- 3.690 -.377 4.067 1800 ---- ---- ---- ---- 3.442 -.377 3.819 1825 ---- ---- ---- ---- 3.196 -.375 3.571 1850 ---- ---- ---- ---- 2.950 -.375 3.325 1875 ---- ---- ---- ---- 2.707 -.373 3.080 1900 ---- ---- ---- ---- 2.466 -.371 2.837 1925 ---- ---- 2.197A 2.197A 2.228 -.368 2.596 1950 ---- ---- 1.964A 1.964A 1.995 -.363 2.358 1975 ---- ---- 1.738A 1.738A 1.767 -.358 2.125 2000 ---- ---- 1.520A 1.520A 1.547 -.350 1.897 2025 ---- ---- 1.312A 1.312A 1.337 -.339 1.676 2050 ---- ---- 1.118A 1.118A 1.140 -.324 1.464 2075 ---- ---- .939A .939A .957 -.306 1.263 2080 ---- ---- ---- .906A .923 ---- ---- 2085 ---- ---- .873A .873A .889 -.298 1.187 2090 ---- ---- .843A .843A .856 -.293 1.149 2095 ---- ---- .811A .811A .824 -.288 1.112 2100 ---- ---- .777A .777A .792 -.284 1.076 2105 ---- ---- .750A .750A .761 -.279 1.040 2110 ---- ---- .717A .717A .731 -.274 1.005 2115 ---- ---- .690A .690A .702 -.269 .971 2120 ---- ---- .661A .661A .673 -.264 .937 2125 ---- ---- .634A .634A .645 -.259 .904 2130 ---- ---- .608A .608A .618 -.254 .872 2135 ---- ---- .582A .582A .592 -.248 .840 2140 ---- ---- .557A .557A .566 -.243 .809 2145 ---- ---- .531A .531A .541 -.238 .779 2150 ---- ---- .508A .508A .517 -.233 .750 1 2155 ---- ---- .485A .485A .494 -.227 .721 2160 ---- ---- .464A .464A .472 -.221 .693 2165 ---- ---- .442A .442A .450 -.216 .666 2170 ---- ---- .422A .422A .429 -.210 .639 2175 ---- ---- .400A .400A .409 -.205 .614 2180 ---- ---- .381A .381A .389 -.200 .589 2185 ---- ---- .363A .363A .371 -.194 .565 2190 ---- ---- .346A .346A .353 -.188 .541 2195 ---- ---- .330A .330A .335 -.183 .518 2200 ---- ---- .314A .314A .319 -.178 .497 6 2205 ---- ---- .299A .299A .303 -.172 .475 2210 ---- ---- .285A .285A .288 -.167 .455 2215 ---- ---- .272A .272A .273 -.162 .435 1 2220 ---- ---- .256A .256A .259 -.157 .416 2225 ---- ---- .242A .242A .246 -.152 .398 2230 ---- ---- .230A .230A .233 -.147 .380 2235 ---- ---- .219A .219A .221 -.142 .363 2240 ---- ---- .208A .208A .210 -.137 .347 2245 ---- ---- .197A .197A .199 -.132 .331 2250 ---- ---- .187A .187A .188 -.128 .316 2255 ---- ---- .177A .177A .178 -.124 .302 2260 ---- ---- .169A .169A .169 -.119 .288 2265 ---- ---- .160A .160A .160 -.115 .275 2270 ---- ---- .152A .152A .152 -.110 .262 2275 ---- ---- .144A .144A .144 -.106 .250 2280 ---- ---- .136A .136A .136 -.102 .238 10 2285 ---- ---- .129A .129A .129 -.098 .227 2290 ---- ---- .123A .123A .122 -.094 .216 2295 ---- ---- .116A .116A .116 -.090 .206 2300 ---- ---- .110A .110A .109 -.087 .196 1 1 2305 ---- ---- .104A .104A .104 -.083 .187 2325 ---- ---- .085A .085A .084 -.070 .154 2350 ---- ---- .066A .066A .064 -.058 .122 2375 ---- ---- .052A .052A .050 -.046 .096 2400 ---- ---- .042A .042A .039 -.037 .076 2425 ---- ---- .034A .034A .031 -.030 .061 15 15 2450 ---- ---- .028A .028A .025 -.024 .049 2475 ---- ---- .023A .023A .020 -.020 .040 2500 ---- ---- .019A .019A .016 -.017 .033 2525 ---- ---- .017A .017A .013 -.014 .027 2550 ---- ---- .014A .014A .011 -.012 .023 2575 ---- ---- .012A .012A .009 -.010 .019 2600 ---- ---- .011A .011A .008 -.008 .016 2625 ---- ---- .013A .013A .007 -.007 .014 2650 ---- ---- ---- ---- .006 -.006 .012 2675 ---- ---- ---- ---- .005 -.005 .010 2700 ---- ---- ---- ---- .004 -.005 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 33 SO3 MAR23 Silver Weekly Friday Option - Week 3 PUT 1675 ---- ---- ---- ---- .002 +.001 .001 1700 ---- ---- ---- ---- .002 UNCH .002 1725 ---- ---- ---- ---- .003 UNCH .003 1750 ---- ---- ---- ---- .005 +.001 .004 1775 ---- ---- ---- ---- .006 +.001 .005 1800 ---- ---- ---- ---- .009 +.002 .007 1825 ---- ---- ---- ---- .012 +.002 .010 1850 ---- ---- ---- ---- .017 +.003 .014 1875 ---- .021B ---- .021B .024 +.005 .019 1900 ---- .029B ---- .029B .033 +.007 .026 1925 ---- .042B ---- .042B .044 +.009 .035 1950 ---- .058B ---- .058B .060 +.013 .047 1975 ---- .082B ---- .082B .082 +.019 .063 2000 ---- .113B .084A .113B .112 +.027 .085 2025 ---- .154B .111A .154B .152 +.038 .114 2050 ---- .208B .149A .208B .204 +.053 .151 2075 ---- .277B .198A .277B .271 +.071 .200 2080 ---- ---- ---- .210A .286 ---- ---- 2085 ---- .309B .221A .309B .302 +.079 .223 2090 ---- .326B .233A .326B .319 +.084 .235 2095 ---- .344B .247A .344B .337 +.089 .248 2100 .338 .373 .260A .347A .355 +.093 127 .262 400 400 2105 ---- .382B .275A .382B .374 +.098 .276 2110 ---- .402B .290A .402B .394 +.103 .291 2115 ---- .422B .306A .422B .414 +.107 .307 2120 ---- .444B .322A .444B .435 +.112 .323 2125 ---- .466B ---- .466B .458 +.118 .340 5 5 2130 ---- .489B ---- .489B .480 +.123 .357 2135 ---- .513B ---- .513B .504 +.129 .375 2140 ---- .538B ---- .538B .528 +.134 .394 2145 ---- .562B ---- .562B .553 +.139 .414 2150 ---- .588B ---- .588B .579 +.145 .434 2155 ---- .615B ---- .615B .606 +.150 .456 2160 ---- .643B ---- .643B .633 +.155 .478 2165 ---- .672B ---- .672B .661 +.161 .500 2170 ---- .701B ---- .701B .690 +.166 .524 2175 ---- .731B ---- .731B .720 +.172 .548 2180 ---- .762B ---- .762B .751 +.178 .573 2185 ---- .794B ---- .793B .782 +.184 .598 2190 ---- .828B ---- .828B .814 +.189 .625 2195 ---- .862B ---- .862B .846 +.194 .652 2200 ---- .896B ---- .896B .880 +.200 .680 2205 ---- .931B ---- .931B .914 +.205 .709 2210 ---- .967B ---- .967B .948 +.210 .738 2215 ---- .981B ---- .980B .984 +.216 .768 2220 ---- .983B ---- .983B 1.020 +.221 .799 2225 ---- 1.073B ---- 1.073B 1.056 +.225 .831 2230 ---- 1.044B ---- .991B 1.093 +.230 .863 2235 ---- 1.085B ---- 1.000B 1.131 +.235 .896 2240 ---- 1.125B ---- 1.028B 1.169 +.240 .929 2245 ---- 1.166B ---- 1.014B 1.208 +.244 .964 2250 ---- 1.269B ---- 1.269B 1.248 +.250 .998 2255 ---- 1.250B ---- ---- 1.288 +.254 1.034 2260 ---- 1.292B ---- ---- 1.328 +.258 1.070 2265 ---- 1.334B ---- ---- 1.369 +.262 1.107 2270 ---- 1.377B ---- ---- 1.411 +.267 1.144 2275 ---- 1.477B ---- 1.477B 1.453 +.272 1.181 2280 ---- 1.463B ---- ---- 1.495 +.275 1.220 2285 ---- 1.506B ---- ---- 1.538 +.280 1.258 2290 ---- 1.550B ---- ---- 1.581 +.283 1.298 2295 ---- 1.596B ---- ---- 1.624 +.286 1.338 2300 ---- 1.695B ---- 1.695B 1.668 +.290 1.378 2305 ---- 1.687B ---- ---- 1.712 +.294 1.418 2325 ---- 1.920B ---- 1.920B 1.892 +.307 1.585 2350 ---- 2.152B ---- 2.152B 2.122 +.320 1.802 2375 ---- 2.389B ---- 2.389B 2.357 +.331 2.026 2400 ---- 2.628B ---- 2.628B 2.596 +.341 2.255 2425 ---- 2.871B ---- 2.871B 2.838 +.348 2.490 2450 ---- 2.980B ---- 2.980B 3.081 +.353 2.728 2475 ---- 3.072B ---- 3.072B 3.327 +.359 2.968 2500 ---- ---- ---- ---- 3.573 +.362 3.211 2525 ---- ---- ---- ---- 3.820 +.365 3.455 2550 ---- ---- ---- ---- 4.068 +.368 3.700 2575 ---- ---- ---- ---- 4.316 +.369 3.947 2600 ---- ---- ---- ---- 4.565 +.371 4.194 2625 ---- ---- ---- ---- 4.814 +.373 4.441 2650 ---- ---- ---- ---- 5.063 +.374 4.689 2675 ---- ---- ---- ---- 5.312 +.374 4.938 2700 ---- ---- ---- ---- 5.562 +.375 5.187 TOTAL EST.VOL VOLUME OPEN INT TOTAL 127 405 405 SO4 FEB23 Silver Weekly Friday Option - Week 4 CALL 1675 ---- ---- ---- ---- 4.689 -.378 5.067 1700 ---- ---- ---- ---- 4.439 -.378 4.817 1725 ---- ---- ---- ---- 4.189 -.378 4.567 1750 ---- ---- ---- ---- 3.939 -.378 4.317 1775 ---- ---- ---- ---- 3.689 -.378 4.067 1800 ---- ---- ---- ---- 3.439 -.378 3.817 1825 ---- ---- ---- ---- 3.189 -.378 3.567 1850 ---- ---- ---- ---- 2.939 -.378 3.317 1875 ---- ---- ---- ---- 2.689 -.378 3.067 1900 ---- ---- ---- ---- 2.439 -.378 2.817 1925 ---- ---- ---- ---- 2.189 -.378 2.567 1950 ---- ---- ---- ---- 1.939 -.378 2.317 1975 ---- ---- ---- ---- 1.689 -.378 2.067 2000 ---- ---- ---- ---- 1.439 -.378 1.817 2025 ---- ---- ---- ---- 1.190 -.379 1.569 2050 ---- ---- ---- ---- .942 -.379 1.321 2075 ---- ---- .665A .665A .698 -.377 1.075 2080 ---- ---- ---- ---- .650 -.376 1.026 2085 ---- ---- ---- ---- .603 -.375 .978 2090 ---- ---- ---- ---- .556 -.374 .930 2095 ---- ---- .533A .533A .509 -.373 .882 2100 ---- ---- .433A .433A .464 -.370 .834 3 2105 ---- ---- .442A .442A .419 -.367 .786 2110 ---- ---- .403A .403A .376 -.364 .740 2115 ---- ---- .365A .365A .334 -.359 .693 2 2120 ---- ---- .329A .329A .294 -.353 .647 6 2125 ---- ---- .233A .233A .256 -.346 .602 2130 .197 .197 .197 .227B .220 -.338 11 .558 56 2135 ---- ---- .168A .168A .188 -.327 .515 2140 ---- ---- .141A .141A .158 -.314 .472 2145 ---- ---- .116A .116A .131 -.300 .431 2150 .125 .129 .094A .103 .107 -.285 39 .392 2 56 2155 ---- ---- .077A .077A .086 -.268 .354 1 1 2160 .150 .150 .062A .062A .069 -.249 2 .318 10 11 2165 ---- ---- .050A .050A .055 -.229 .284 6 2170 .148 .148 .041A .041A .043 -.209 2 .252 13 2175 .154 .154 .034A .150B .035 -.188 4 .223 3 3 2180 .179 .179 .027A .027A .028 -.167 7 .195 6 8 2185 ---- ---- .024A .024A .022 -.149 .171 4 2190 .065 .065 .019A .091B .018 -.130 10 .148 5 17 2195 ---- ---- .016A .016A .015 -.113 .128 2200 .067 .087B .012 .013B .012 -.098 9 .110 20 17 2205 .051 .073B .012A .073B .010 -.085 1 .095 2210 .040 .040 .011A .011A .009 -.072 4 .081 9 9 2215 ---- ---- .010A .010A .007 -.063 .070 6 2220 .023 .023 .009A .028B .006 -.054 3 .060 2225 ---- ---- .009A .009A .005 -.046 .051 58 149 2230 ---- ---- .007A .007A .004 -.040 .044 1 1 2235 ---- ---- .006A .006A .004 -.034 .038 7 2240 ---- ---- .005A .005A .003 -.029 .032 3 2245 ---- ---- .005A .005A .003 -.025 .028 1 2250 .005 .005 .005 .005 .002 -.022 15 .024 2 215 2255 ---- ---- .004A .004A .002 -.019 .021 6 2260 .002 .002 .002 .002 .002 -.016 2 .018 2 2 2265 ---- ---- .004A .004A .001 -.015 .016 3 2270 ---- ---- .004A .004A .001 -.013 .014 1 2275 ---- ---- .003A .003A .001 -.011 .012 2280 ---- ---- .003A .003A .001 -.009 .010 2285 ---- ---- .003A .003A .001 -.008 .009 1 117 2290 ---- ---- .003A .003A .001 -.007 .008 5 2295 ---- ---- .003A .003A .001 -.006 .007 2300 ---- ---- .003A .003A .001 -.005 .006 71 2305 ---- ---- .003A .003A .001 -.005 .006 2310 ---- ---- .003A .003A .001 -.004 .005 2315 ---- ---- .003A .003A .001 -.003 .004 2320 ---- ---- .003A .003A .001 -.003 .004 3 2325 ---- ---- ---- ---- .001 -.002 .003 5 2330 ---- ---- ---- ---- .001 -.002 .003 7 34 2335 ---- ---- ---- ---- .001 -.002 .003 2340 ---- ---- ---- ---- .001 -.001 .002 2345 ---- ---- ---- ---- .001 -.001 .002 2350 ---- ---- ---- ---- .001 -.001 .002 11 2355 ---- ---- ---- ---- .001 -.001 .002 42 2360 ---- ---- ---- ---- .001 -.001 .002 21 2365 ---- ---- ---- ---- .001 UNCH .001 2 2370 ---- ---- ---- ---- .001 UNCH .001 80 2375 ---- ---- ---- ---- .001 UNCH .001 6 2380 ---- ---- ---- ---- .001 UNCH .001 2385 ---- ---- ---- ---- .001 UNCH .001 2 2390 ---- ---- ---- ---- .001 UNCH .001 3 2395 ---- ---- ---- ---- .001 UNCH .001 3 2400 ---- ---- ---- ---- .001 UNCH .001 4 2405 ---- ---- ---- ---- .001 UNCH .001 2410 ---- ---- ---- ---- .001 UNCH .001 4 2415 ---- ---- ---- ---- .001 UNCH .001 2420 ---- ---- ---- ---- .001 UNCH .001 13 2425 ---- ---- ---- ---- .001 UNCH .001 8 2430 ---- ---- ---- ---- .001 UNCH .001 2435 ---- ---- ---- ---- .001 UNCH .001 6 2440 ---- ---- ---- ---- .001 UNCH .001 2445 ---- ---- ---- ---- .001 UNCH .001 2450 ---- ---- ---- ---- .001 UNCH .001 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 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 109 127 1101 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 2025 ---- ---- ---- ---- .002 -.001 .003 2 2050 .004 .005 .004 .005 .004 -.001 7 .005 2 3 2075 .010 .010 .008A .010 .010 +.001 3 .009 1 31 2080 ---- ---- .008A .008A .012 +.002 .010 2085 .009 .009 .009 .009 .015 +.003 1 .012 2090 ---- .015B .010A .010A .018 +.004 3 .014 2095 ---- .020B .011A .011A .021 +.005 .016 2100 .021 .025B .012A .021 .026 +.008 7 .018 3 17 2105 ---- .031B .013A .031B .031 +.011 .020 2110 ---- .038B .015A .038B .038 +.014 13 .024 1 2115 ---- .048B .017A .048B .046 +.019 .027 3 2120 .063 .063 .020A .048A .056 +.025 7 .031 1 2125 .045 .073 .024A .058A .068 +.032 215 .036 2130 ---- .088B .027A .088B .082 +.040 19 .042 1 2135 .073 .107B .032A .107B .100 +.051 2 .049 10 2140 .110 .129B .038A .102A .120 +.064 1 .056 5 2145 .045 .155B .045 .115A .143 +.078 20 .065 3 2150 .055 .188B .054A .146A .169 +.093 115 .076 64 117 2155 ---- .213B .065A .213B .198 +.110 .088 2160 ---- .243B .079A .242B .231 +.129 6 .102 3 4 2165 ---- .279B .095A .278B .267 +.149 6 .118 2170 .158 .318B .114A .114A .305 +.169 1 .136 8 17 2175 ---- .375B .135A .375B .347 +.190 .157 12 10 2180 .259 .402B .156 .402B .390 +.211 57 .179 9 4 2185 ---- .391B .187A .279B .434 +.229 .205 2 2190 ---- .398B .220A .316B .480 +.248 .232 5 11 2195 ---- .407B .251A .361B .527 +.265 .262 2200 .365 .606B .285A .606B .574 +.280 6 .294 1 6 2205 ---- .456B ---- .443B .622 +.293 .329 2210 ---- .486B ---- .485B .671 +.306 .365 2215 ---- .528B ---- .527B .719 +.315 .404 2 2220 ---- .481B ---- ---- .768 +.324 .444 1 2225 ---- .720B ---- .720B .817 +.332 .485 3 16 2230 ---- ---- ---- ---- .866 +.338 .528 2235 ---- ---- ---- ---- .916 +.344 .572 4 2240 ---- ---- ---- ---- .965 +.349 .616 2245 ---- ---- ---- ---- 1.015 +.353 .662 2250 ---- .837B ---- .836B 1.064 +.356 .708 5 20 2255 ---- ---- ---- ---- 1.114 +.359 .755 2260 ---- ---- ---- ---- 1.164 +.362 .802 2265 ---- ---- ---- ---- 1.213 +.363 .850 2270 ---- ---- ---- ---- 1.263 +.365 .898 2275 ---- ---- ---- ---- 1.313 +.367 .946 2 2280 ---- ---- ---- ---- 1.363 +.369 .994 2 2285 ---- ---- ---- ---- 1.413 +.370 1.043 15 2290 ---- ---- ---- ---- 1.463 +.371 1.092 2 2295 ---- ---- ---- ---- 1.513 +.372 1.141 2300 ---- ---- ---- ---- 1.563 +.373 1.190 1 2 2305 ---- ---- ---- ---- 1.613 +.373 1.240 2310 ---- ---- ---- ---- 1.663 +.374 1.289 2315 ---- ---- ---- ---- 1.713 +.375 1.338 2320 ---- ---- ---- ---- 1.763 +.375 1.388 2325 ---- ---- ---- ---- 1.813 +.376 1.437 2330 ---- ---- ---- ---- 1.863 +.376 1.487 2335 ---- ---- ---- ---- 1.913 +.376 1.537 2340 ---- ---- ---- ---- 1.963 +.377 1.586 2345 ---- ---- ---- ---- 2.013 +.377 1.636 2350 ---- ---- ---- ---- 2.063 +.377 1.686 2355 ---- ---- ---- ---- 2.113 +.377 1.736 2360 ---- ---- ---- ---- 2.163 +.377 1.786 2365 ---- ---- ---- ---- 2.213 +.378 1.835 2370 ---- ---- ---- ---- 2.263 +.378 1.885 2375 ---- ---- ---- ---- 2.313 +.378 1.935 2380 ---- ---- ---- ---- 2.363 +.378 1.985 2385 ---- ---- ---- ---- 2.413 +.378 2.035 2390 ---- ---- ---- ---- 2.463 +.378 2.085 2395 ---- ---- ---- ---- 2.513 +.378 2.135 2400 ---- ---- ---- ---- 2.563 +.378 2.185 2405 ---- ---- ---- ---- 2.613 +.378 2.235 2410 ---- ---- ---- ---- 2.663 +.378 2.285 2415 ---- ---- ---- ---- 2.713 +.378 2.335 2420 ---- ---- ---- ---- 2.763 +.378 2.385 2425 ---- ---- ---- ---- 2.813 +.378 2.435 2430 ---- ---- ---- ---- 2.863 +.378 2.485 2435 ---- ---- ---- ---- 2.913 +.378 2.535 2440 ---- ---- ---- ---- 2.963 +.378 2.585 2445 ---- ---- ---- ---- 3.013 +.378 2.635 2450 ---- ---- ---- ---- 3.063 +.378 2.685 2455 ---- ---- ---- ---- 3.113 +.378 2.735 2460 ---- ---- ---- ---- 3.163 +.378 2.785 2465 ---- ---- ---- ---- 3.213 +.378 2.835 2470 ---- ---- ---- ---- 3.263 +.378 2.885 2475 ---- ---- ---- ---- 3.313 +.378 2.935 2480 ---- ---- ---- ---- 3.363 +.378 2.985 2485 ---- ---- ---- ---- 3.413 +.378 3.035 2490 ---- ---- ---- ---- 3.463 +.378 3.085 2495 ---- ---- ---- ---- 3.513 +.378 3.135 2500 ---- ---- ---- ---- 3.563 +.378 3.185 2505 ---- ---- ---- ---- 3.613 +.378 3.235 2525 ---- ---- ---- ---- 3.813 +.378 3.435 2550 ---- ---- ---- ---- 4.063 +.378 3.685 2575 ---- ---- ---- ---- 4.313 +.378 3.935 2600 ---- ---- ---- ---- 4.563 +.378 4.185 2625 ---- ---- ---- ---- 4.813 +.378 4.435 2650 ---- ---- ---- ---- 5.063 +.378 4.685 2675 ---- ---- ---- ---- 5.313 +.378 4.935 2700 ---- ---- ---- ---- 5.563 +.378 5.185 2725 ---- ---- ---- ---- 5.813 +.378 5.435 2750 ---- ---- ---- ---- 6.063 +.378 5.685 2775 ---- ---- ---- ---- 6.313 +.378 5.935 2800 ---- ---- ---- ---- 6.563 +.378 6.185 2825 ---- ---- ---- ---- 6.813 +.378 6.435 2850 ---- ---- ---- ---- 7.063 +.378 6.685 2875 ---- ---- ---- ---- 7.313 +.378 6.935 2900 ---- ---- ---- ---- 7.563 +.378 7.185 TOTAL EST.VOL VOLUME OPEN INT TOTAL 489 117 320 W1S MAR23 Silver Weekly Wednesday Option - Week 1 CALL 1675 ---- ---- ---- ---- 4.688 -.378 5.066 1700 ---- ---- ---- ---- 4.438 -.378 4.816 1725 ---- ---- ---- ---- 4.188 -.378 4.566 1750 ---- ---- ---- ---- 3.938 -.378 4.316 1775 ---- ---- ---- ---- 3.688 -.378 4.066 1800 ---- ---- ---- ---- 3.438 -.378 3.816 1825 ---- ---- ---- ---- 3.188 -.378 3.566 1850 ---- ---- ---- ---- 2.938 -.378 3.316 1875 ---- ---- ---- ---- 2.688 -.378 3.066 1900 ---- ---- ---- ---- 2.438 -.378 2.816 1925 ---- ---- ---- ---- 2.189 -.378 2.567 1950 ---- ---- ---- ---- 1.940 -.378 2.318 1975 ---- ---- ---- ---- 1.693 -.377 2.070 2000 ---- ---- ---- ---- 1.447 -.376 1.823 2025 ---- ---- 1.175A 1.175A 1.206 -.373 1.579 2050 ---- ---- .941A .941A .970 -.368 1.338 2075 ---- ---- .720A .720A .746 -.357 1.103 2080 ---- ---- .741A .741A .704 -.353 1.057 2085 ---- ---- .703A .703A .661 -.350 1.011 2090 ---- ---- .664A .664A .620 -.346 .966 2095 ---- ---- .625A .625A .580 -.341 .921 2100 ---- ---- .519A .519A .541 -.336 .877 2105 ---- ---- .552A .552A .503 -.331 .834 2110 ---- ---- .452A .452A .467 -.324 .791 2115 ---- ---- .418A .418A .431 -.318 .749 2120 ---- ---- .386A .386A .397 -.311 .708 2125 ---- ---- .351A .351A .365 -.303 .668 2130 ---- ---- .322A .322A .334 -.294 .628 2135 ---- ---- .294A .294A .305 -.285 .590 2140 ---- ---- .268A .268A .277 -.276 .553 2145 ---- ---- .243A .243A .251 -.266 .517 2150 ---- ---- .220A .220A .227 -.255 .482 2155 ---- ---- .199A .199A .205 -.244 .449 2160 ---- ---- .179A .179A .184 -.233 .417 2165 ---- ---- .161A .161A .165 -.221 .386 2170 ---- ---- .145A .145A .148 -.209 .357 2175 ---- ---- .126A .126A .132 -.197 .329 2180 ---- ---- .115A .115A .117 -.186 .303 2185 ---- ---- .104A .104A .105 -.173 .278 2190 ---- ---- .093A .093A .093 -.162 .255 2 1 2195 ---- ---- .083A .083A .083 -.150 .233 50 2200 ---- ---- .074A .074A .074 -.139 .213 2205 ---- ---- .066A .066A .065 -.129 .194 2210 ---- ---- .059A .059A .058 -.119 .177 2215 ---- ---- .053A .053A .052 -.109 .161 2220 ---- ---- .048A .048A .046 -.100 .146 2225 ---- ---- .043A .043A .041 -.092 .133 1 101 2230 ---- ---- .039A .039A .037 -.084 .121 2235 ---- ---- .035A .035A .033 -.076 .109 2240 ---- ---- .032A .032A .029 -.070 .099 2245 ---- ---- .029A .029A .026 -.064 .090 2250 ---- ---- .026A .026A .024 -.058 .082 1 2255 ---- ---- .024A .024A .021 -.053 .074 2260 ---- ---- .021A .021A .019 -.048 .067 2265 ---- ---- .020A .020A .017 -.044 .061 2270 ---- ---- .019A .019A .016 -.039 .055 2275 ---- ---- .018A .018A .014 -.036 .050 2280 ---- ---- .017A .017A .013 -.033 .046 2285 ---- ---- .016A .016A .012 -.030 .042 2290 ---- ---- .015A .015A .011 -.027 .038 2295 ---- ---- .014A .014A .010 -.025 .035 2300 ---- ---- .013A .013A .009 -.023 .032 2 2305 ---- ---- .012A .012A .008 -.021 .029 2310 ---- ---- .012A .012A .008 -.019 .027 2315 ---- ---- .011A .011A .007 -.018 .025 7 2320 ---- ---- .011A .011A .006 -.017 .023 2325 ---- ---- .010A .010A .006 -.015 .021 2330 ---- ---- .010A .010A .005 -.014 .019 2335 ---- ---- .009A .009A .005 -.013 .018 2340 ---- ---- .009A .009A .005 -.011 .016 2345 ---- ---- .008A .008A .004 -.011 .015 50 2350 ---- ---- .008A .008A .004 -.010 .014 2355 ---- ---- .008A .008A .004 -.009 .013 2360 ---- ---- .007A .007A .003 -.009 .012 1 2365 ---- ---- .007A .007A .003 -.008 .011 5 5 2370 ---- ---- .007A .007A .003 -.008 .011 5 5 2375 ---- ---- .007A .007A .003 -.007 .010 2380 ---- ---- .007A .007A .003 -.006 .009 2385 ---- ---- .006A .006A .002 -.007 .009 2390 ---- ---- .006A .006A .002 -.006 .008 2395 ---- ---- .006A .006A .002 -.006 .008 2400 ---- ---- .006A .006A .002 -.005 .007 2405 ---- ---- .006A .006A .002 -.005 .007 2410 ---- ---- ---- ---- .002 -.004 .006 2 2415 ---- ---- .005A .005A .002 -.004 .006 2420 ---- ---- .005A .005A .002 -.004 .006 2425 ---- ---- ---- ---- .001 -.004 .005 2430 ---- ---- ---- ---- .001 -.004 .005 2435 ---- ---- ---- ---- .001 -.004 .005 2440 ---- ---- ---- ---- .001 -.004 .005 2445 ---- ---- ---- ---- .001 -.003 .004 2450 ---- ---- ---- ---- .001 -.003 .004 2455 ---- ---- ---- ---- .001 -.003 .004 2460 ---- ---- ---- ---- .001 -.003 .004 2465 ---- ---- ---- ---- .001 -.002 .003 2470 ---- ---- ---- ---- .001 -.002 .003 2475 ---- ---- ---- ---- .001 -.002 .003 2480 ---- ---- ---- ---- .001 -.002 .003 2500 ---- ---- ---- ---- .001 -.001 .002 2525 ---- ---- ---- ---- .001 -.001 .002 2550 ---- ---- ---- ---- .001 -.001 .002 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 225 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 UNCH .003 1975 ---- ---- ---- ---- .006 +.001 .005 2000 ---- ---- ---- ---- .010 +.001 .009 1 2025 ---- .016B ---- .016B .018 +.004 .014 2050 ---- .031B .021A .031B .033 +.010 .023 2 2075 ---- .059B .032A .059B .059 +.022 .037 2080 ---- .067B .036A .067B .066 +.025 .041 2085 ---- .075B .040A .075B .074 +.028 .046 3 3 2090 ---- .085B .044A .085B .083 +.033 .050 2095 ---- .095B .049A .095B .093 +.037 .056 2100 ---- .107B .054A .107B .103 +.041 .062 2 2105 ---- .120B .060A .120B .116 +.048 .068 2110 ---- .133B .067A .133B .129 +.053 .076 2115 ---- .149B .075A .149B .143 +.059 .084 2120 ---- .167B .083A .167B .159 +.067 .092 1 1 2125 ---- .186B .092A .186B .177 +.075 .102 2130 ---- .206B .103A .206B .196 +.083 .113 2135 ---- .229B .114A .229B .217 +.093 .124 3 3 2140 ---- .252B .127A .252B .239 +.102 .137 2145 ---- .278B .142A .278B .263 +.112 .151 2150 ---- .305B .158A .305B .289 +.123 .166 1 2155 ---- .334B .174A .334B .317 +.134 .183 2160 ---- .364B .193A .364B .346 +.145 .201 2165 ---- .395B .213A .395B .377 +.157 .220 2170 ---- .429B .234A .429B .409 +.168 .241 2175 ---- .466B .256A .466B .444 +.181 .263 2180 ---- .494B .281A .494B .479 +.192 .287 2185 ---- .531B .307A .530B .516 +.204 .312 2190 ---- .520B .334A .454B .555 +.216 .339 2195 ---- .560B .363A .494B .594 +.227 .367 2200 .538 .664B .393A .664B .635 +.238 1 .397 3 2205 ---- .645B ---- .587B .677 +.249 .428 2210 ---- .688B ---- .563B .720 +.259 .461 2215 ---- .733B ---- .665B .763 +.268 .495 2220 ---- .778B ---- .640B .808 +.278 .530 2225 ---- .883B ---- .883B .853 +.286 .567 2230 ---- .806B ---- ---- .898 +.294 .604 2235 ---- .824B ---- ---- .944 +.301 .643 2240 ---- .825B ---- ---- .991 +.308 .683 2245 ---- .826B ---- ---- 1.038 +.315 .723 2250 ---- 1.117B ---- 1.117B 1.085 +.320 .765 2255 ---- .846B ---- ---- 1.133 +.326 .807 2260 ---- ---- ---- ---- 1.181 +.331 .850 17 2265 ---- ---- ---- ---- 1.229 +.335 .894 2270 ---- ---- ---- ---- 1.277 +.338 .939 2275 ---- 1.320B ---- 1.320B 1.326 +.342 .984 2280 ---- ---- ---- ---- 1.374 +.345 1.029 2285 ---- ---- ---- ---- 1.423 +.348 1.075 2290 ---- ---- ---- ---- 1.472 +.351 1.121 2295 ---- ---- ---- ---- 1.521 +.353 1.168 2300 ---- 1.422B ---- 1.422B 1.570 +.355 1.215 2305 ---- ---- ---- ---- 1.619 +.357 1.262 2310 ---- ---- ---- ---- 1.669 +.359 1.310 2315 ---- ---- ---- ---- 1.718 +.360 1.358 2320 ---- ---- ---- ---- 1.768 +.362 1.406 2325 ---- ---- ---- ---- 1.817 +.363 1.454 2330 ---- ---- ---- ---- 1.867 +.365 1.502 2335 ---- ---- ---- ---- 1.916 +.365 1.551 2340 ---- ---- ---- ---- 1.966 +.367 1.599 2345 ---- ---- ---- ---- 2.015 +.367 1.648 2350 ---- ---- ---- ---- 2.065 +.368 1.697 2355 ---- ---- ---- ---- 2.115 +.369 1.746 2360 ---- ---- ---- ---- 2.164 +.369 1.795 2365 ---- ---- ---- ---- 2.214 +.370 1.844 2370 ---- ---- ---- ---- 2.264 +.370 1.894 2375 ---- ---- ---- ---- 2.314 +.371 1.943 2380 ---- ---- ---- ---- 2.364 +.372 1.992 2385 ---- ---- ---- ---- 2.413 +.371 2.042 2390 ---- ---- ---- ---- 2.463 +.372 2.091 2395 ---- ---- ---- ---- 2.513 +.373 2.140 2400 ---- ---- ---- ---- 2.563 +.373 2.190 2405 ---- ---- ---- ---- 2.613 +.373 2.240 2410 ---- ---- ---- ---- 2.663 +.374 2.289 2415 ---- ---- ---- ---- 2.713 +.374 2.339 2420 ---- ---- ---- ---- 2.763 +.375 2.388 2425 ---- ---- ---- ---- 2.813 +.375 2.438 2430 ---- ---- ---- ---- 2.862 +.374 2.488 2435 ---- ---- ---- ---- 2.912 +.375 2.537 2440 ---- ---- ---- ---- 2.962 +.375 2.587 2445 ---- ---- ---- ---- 3.012 +.375 2.637 2450 ---- ---- ---- ---- 3.062 +.375 2.687 2455 ---- ---- ---- ---- 3.112 +.375 2.737 2460 ---- ---- ---- ---- 3.162 +.376 2.786 2465 ---- ---- ---- ---- 3.212 +.376 2.836 2470 ---- ---- ---- ---- 3.262 +.376 2.886 2475 ---- ---- ---- ---- 3.312 +.376 2.936 2480 ---- ---- ---- ---- 3.362 +.376 2.986 2500 ---- ---- ---- ---- 3.562 +.377 3.185 2525 ---- ---- ---- ---- 3.812 +.377 3.435 2550 ---- ---- ---- ---- 4.062 +.378 3.684 2575 ---- ---- ---- ---- 4.312 +.378 3.934 2600 ---- ---- ---- ---- 4.562 +.378 4.184 2625 ---- ---- ---- ---- 4.812 +.378 4.434 2650 ---- ---- ---- ---- 5.062 +.378 4.684 2675 ---- ---- ---- ---- 5.312 +.378 4.934 2700 ---- ---- ---- ---- 5.562 +.378 5.184 2725 ---- ---- ---- ---- 5.812 +.378 5.434 2750 ---- ---- ---- ---- 6.062 +.378 5.684 2775 ---- ---- ---- ---- 6.312 +.378 5.934 2800 ---- ---- ---- ---- 6.562 +.378 6.184 2825 ---- ---- ---- ---- 6.812 +.378 6.434 2850 ---- ---- ---- ---- 7.062 +.378 6.684 2875 ---- ---- ---- ---- 7.312 +.378 6.934 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 7 33 W2S MAR23 Silver Weekly Wednesday Option - Week 2 CALL 1675 ---- ---- ---- ---- 4.688 -.378 5.066 1700 ---- ---- ---- ---- 4.438 -.378 4.816 1725 ---- ---- ---- ---- 4.188 -.378 4.566 1750 ---- ---- ---- ---- 3.938 -.378 4.316 1775 ---- ---- ---- ---- 3.688 -.378 4.066 1800 ---- ---- ---- ---- 3.438 -.378 3.816 1825 ---- ---- ---- ---- 3.189 -.378 3.567 1850 ---- ---- ---- ---- 2.940 -.377 3.317 1875 ---- ---- ---- ---- 2.691 -.378 3.069 1900 ---- ---- ---- ---- 2.444 -.377 2.821 1925 ---- ---- ---- ---- 2.198 -.376 2.574 1950 ---- ---- ---- ---- 1.955 -.374 2.329 1975 ---- ---- 1.682A 1.682A 1.714 -.372 2.086 2000 ---- ---- 1.447A 1.447A 1.478 -.367 1.845 2025 ---- ---- 1.220A 1.220A 1.249 -.361 1.610 2050 ---- ---- 1.005A 1.005A 1.030 -.351 1.381 2075 ---- ---- .806A .806A .827 -.334 1.161 2080 ---- ---- .844A .844A .789 -.330 1.119 2085 ---- ---- .809A .809A .751 -.326 1.077 2090 ---- ---- .775A .775A .714 -.322 1.036 2095 ---- ---- .664A .664A .679 -.316 .995 2100 ---- ---- .628A .628A .644 -.311 .955 2105 ---- ---- .600A .600A .610 -.306 .916 2110 ---- ---- .569A .569A .577 -.300 .877 2115 ---- ---- .538A .538A .545 -.294 .839 2120 ---- ---- .502A .502A .515 -.287 .802 2125 ---- ---- .474A .474A .485 -.281 .766 2130 ---- ---- .446A .446A .456 -.275 .731 3 2135 ---- ---- .419A .419A .429 -.267 .696 2140 ---- ---- .394A .394A .403 -.260 .663 2145 ---- ---- .369A .369A .378 -.252 .630 2150 ---- ---- .346A .346A .354 -.245 .599 2155 ---- ---- .324A .324A .331 -.237 .568 2160 ---- ---- .303A .303A .309 -.230 .539 2165 ---- ---- .283A .283A .288 -.222 .510 2170 .420 .420 .264A .264A .269 -.213 2 .482 2175 ---- ---- .246A .246A .250 -.206 .456 2180 ---- ---- .229A .229A .233 -.197 .430 2185 ---- ---- .213A .213A .216 -.190 .406 2190 ---- ---- .198A .198A .201 -.182 .383 2195 ---- ---- .183A .183A .186 -.174 .360 2200 .166 .166 .166 .180B .173 -.166 1 .339 2 2205 ---- ---- .158A .158A .160 -.159 .319 2210 ---- ---- .147A .147A .148 -.151 .299 2215 ---- ---- .137A .137A .137 -.144 .281 2220 ---- ---- .127A .127A .127 -.137 .264 2225 ---- ---- .119A .119A .117 -.130 .247 2230 ---- ---- .110A .110A .108 -.124 .232 2235 ---- ---- .102A .102A .100 -.117 .217 2240 ---- ---- .095A .095A .093 -.110 .203 2245 ---- ---- .088A .088A .086 -.104 .190 2250 ---- ---- .081A .081A .079 -.099 .178 2255 ---- ---- .076A .076A .073 -.094 .167 2260 ---- ---- .070A .070A .068 -.088 .156 2265 ---- ---- .066A .066A .063 -.083 .146 2270 ---- ---- .061A .061A .058 -.078 .136 2275 ---- ---- .057A .057A .054 -.074 .128 2280 ---- ---- .053A .053A .050 -.069 .119 2285 ---- ---- .049A .049A .047 -.065 .112 2290 ---- ---- .046A .046A .044 -.061 .105 2295 ---- ---- .043A .043A .041 -.057 .098 2300 ---- ---- .040A .040A .038 -.054 .092 2305 ---- ---- .038A .038A .035 -.051 .086 2310 ---- ---- .036A .036A .033 -.047 .080 2315 ---- ---- .033A .033A .031 -.044 .075 2320 ---- ---- .031A .031A .029 -.042 .071 2325 ---- ---- .030A .030A .027 -.039 .066 2330 ---- ---- .028A .028A .026 -.036 .062 2335 ---- ---- .027A .027A .024 -.034 .058 2340 ---- ---- .026A .026A .023 -.032 .055 2345 ---- ---- .025A .025A .021 -.031 .052 2350 ---- ---- .024A .024A .020 -.029 .049 2355 ---- ---- .023A .023A .019 -.027 .046 2360 ---- ---- .022A .022A .018 -.025 .043 2375 ---- ---- .019A .019A .015 -.021 .036 2400 ---- ---- .015A .015A .011 -.016 .027 2425 ---- ---- .013A .013A .008 -.013 .021 2450 ---- ---- .011A .011A .007 -.009 .016 2475 ---- ---- .009A .009A .005 -.007 .012 2500 ---- ---- .008A .008A .004 -.006 .010 3 2525 ---- ---- .007A .007A .003 -.005 .008 2550 ---- ---- ---- ---- .003 -.004 .007 2575 ---- ---- ---- ---- .002 -.003 .005 2600 ---- ---- ---- ---- .002 -.002 .004 2625 ---- ---- ---- ---- .002 -.002 .004 2650 ---- ---- ---- ---- .001 -.002 .003 2675 ---- ---- ---- ---- .001 -.002 .003 2700 ---- ---- ---- ---- .001 -.001 .002 2725 ---- ---- ---- ---- .001 -.001 .002 2750 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 8 W2S MAR23 Silver Weekly Wednesday Option - Week 2 PUT 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .002 UNCH .002 1825 ---- ---- ---- ---- .003 UNCH .003 1850 ---- ---- ---- ---- .004 UNCH .004 1875 ---- ---- ---- ---- .006 +.001 .005 1900 ---- ---- ---- ---- .009 +.001 .008 1925 ---- ---- ---- ---- .013 +.002 .011 1950 ---- ---- ---- ---- .019 +.003 .016 1975 ---- .024B ---- .024B .028 +.006 .022 2000 ---- .039B .030A .039B .042 +.010 .032 2025 ---- .062B .043A .062B .062 +.016 .046 2050 ---- .096B .062A .096B .094 +.028 .066 2075 ---- .144B .090A .144B .140 +.043 .097 2080 ---- .156B .098A .156B .152 +.048 .104 2085 ---- .169B .106A .169B .164 +.052 .112 2090 ---- .183B .114A .183B .177 +.056 .121 2095 ---- .198B .123A .198B .191 +.061 .130 2100 ---- .213B .133A .213B .206 +.066 .140 2105 ---- .229B .143A .229B .223 +.072 .151 2110 ---- .247B .155A .247B .240 +.078 .162 2115 ---- .266B .167A .266B .258 +.084 .174 2120 ---- .286B .179A .286B .277 +.090 .187 2125 ---- .307B .193A .307B .297 +.096 .201 2130 ---- .329B .209A .329B .319 +.103 .216 2135 ---- .352B .225A .352B .341 +.110 .231 2140 ---- .377B .241A .377B .365 +.117 .248 2145 ---- .402B .259A .402B .390 +.125 .265 2150 .303 .429B .277A .429B .415 +.132 159 .283 1 9 2155 ---- .456B .296A .456B .442 +.139 .303 2160 ---- .485B .317A .485B .471 +.148 .323 2165 ---- .516B .338A .516B .500 +.156 .344 2170 ---- .544B .361A .544B .530 +.163 .367 2175 ---- .580B .384A .580B .562 +.172 .390 2180 ---- .610B .409A .610B .594 +.180 .414 2185 ---- .645B .435A .642B .628 +.188 .440 2190 ---- .676B .462A .676B .662 +.196 .466 2195 ---- .712B .490A .711B .697 +.203 .494 3 2200 ---- .756B .519A .756B .734 +.211 .523 2205 ---- .723B .549A .672B .771 +.219 .552 2210 ---- .764B ---- .704B .809 +.226 .583 2215 ---- .806B ---- .744B .848 +.233 .615 2220 ---- .847B ---- .747B .888 +.241 .647 2225 ---- .955B .680A .955B .928 +.247 .681 2230 ---- .931B ---- .867B .969 +.254 .715 2235 ---- .974B ---- .910B 1.011 +.261 .750 2240 ---- 1.018B ---- .953B 1.053 +.267 .786 2245 ---- 1.062B ---- .996B 1.096 +.273 .823 2250 ---- 1.170B ---- 1.169B 1.140 +.279 .861 2255 ---- 1.150B ---- ---- 1.184 +.284 .900 2260 ---- 1.196B ---- 1.126B 1.228 +.289 .939 2265 ---- 1.238B ---- 1.172B 1.273 +.294 .979 2270 ---- 1.244B ---- ---- 1.319 +.300 1.019 2275 ---- 1.395B ---- 1.395B 1.365 +.305 1.060 2280 ---- 1.254B ---- ---- 1.411 +.309 1.102 2285 ---- 1.283B ---- ---- 1.457 +.313 1.144 2290 ---- 1.284B ---- ---- 1.504 +.317 1.187 2295 ---- 1.288B ---- ---- 1.551 +.321 1.230 2300 ---- 1.629B ---- 1.629B 1.598 +.324 1.274 2305 ---- ---- ---- ---- 1.645 +.327 1.318 2310 ---- ---- ---- ---- 1.693 +.330 1.363 2315 ---- ---- ---- ---- 1.741 +.333 1.408 2320 ---- ---- ---- ---- 1.789 +.336 1.453 2325 ---- 1.869B ---- 1.869B 1.837 +.339 1.498 2330 ---- ---- ---- ---- 1.885 +.341 1.544 2335 ---- ---- ---- ---- 1.934 +.344 1.590 2340 ---- ---- ---- ---- 1.982 +.345 1.637 2345 ---- ---- ---- ---- 2.031 +.348 1.683 2350 ---- 2.004B ---- 2.004B 2.080 +.350 1.730 2355 ---- ---- ---- ---- 2.128 +.351 1.777 2360 ---- ---- ---- ---- 2.177 +.352 1.825 2375 ---- 2.121B ---- 2.121B 2.324 +.357 1.967 2400 ---- ---- ---- ---- 2.571 +.363 2.208 2425 ---- ---- ---- ---- 2.818 +.366 2.452 2450 ---- ---- ---- ---- 3.066 +.369 2.697 2475 ---- ---- ---- ---- 3.315 +.372 2.943 2500 ---- ---- ---- ---- 3.564 +.373 3.191 2525 ---- ---- ---- ---- 3.813 +.374 3.439 2550 ---- ---- ---- ---- 4.062 +.375 3.687 2575 ---- ---- ---- ---- 4.312 +.376 3.936 2600 ---- ---- ---- ---- 4.562 +.377 4.185 2625 ---- ---- ---- ---- 4.812 +.377 4.435 2650 ---- ---- ---- ---- 5.062 +.378 4.684 2675 ---- ---- ---- ---- 5.312 +.378 4.934 2700 ---- ---- ---- ---- 5.562 +.378 5.184 2725 ---- ---- ---- ---- 5.812 +.378 5.434 2750 ---- ---- ---- ---- 6.062 +.378 5.684 TOTAL EST.VOL VOLUME OPEN INT TOTAL 159 1 12 W3S MAR23 Silver Weekly Wednesday Option - Week 3 CALL 1675 ---- ---- ---- ---- 4.688 -.378 5.066 1700 ---- ---- ---- ---- 4.438 -.378 4.816 1725 ---- ---- ---- ---- 4.188 -.378 4.566 1750 ---- ---- ---- ---- 3.938 -.378 4.316 1775 ---- ---- ---- ---- 3.689 -.378 4.067 1800 ---- ---- ---- ---- 3.441 -.377 3.818 1825 ---- ---- ---- ---- 3.193 -.377 3.570 1850 ---- ---- ---- ---- 2.947 -.376 3.323 1875 ---- ---- ---- ---- 2.702 -.375 3.077 1900 ---- ---- ---- ---- 2.460 -.372 2.832 1925 ---- ---- 2.187A 2.187A 2.220 -.370 2.590 1950 ---- ---- 1.952A 1.952A 1.984 -.366 2.350 1975 ---- ---- 1.723A 1.723A 1.754 -.360 2.114 2000 ---- ---- 1.502A 1.502A 1.531 -.352 1.883 2025 ---- ---- 1.291A 1.291A 1.317 -.341 1.658 2050 ---- ---- 1.094A 1.094A 1.116 -.326 1.442 2075 ---- ---- .912A .912A .930 -.307 1.237 2080 ---- ---- ---- ---- .894 -.304 1.198 2085 ---- ---- ---- ---- .860 -.299 1.159 2090 ---- ---- ---- ---- .826 -.295 1.121 2095 ---- ---- ---- ---- .793 -.290 1.083 2100 ---- ---- .747A .747A .761 -.285 1.046 2105 ---- ---- ---- ---- .730 -.280 1.010 2110 ---- ---- ---- ---- .699 -.275 .974 2115 ---- ---- .658A .658A .670 -.270 .940 2120 ---- ---- .629A .629A .641 -.264 .905 2125 ---- ---- .602A .602A .613 -.259 .872 2130 ---- ---- .575A .575A .586 -.253 .839 3 2135 ---- ---- .549A .549A .559 -.248 .807 2140 ---- ---- .524A .524A .533 -.243 .776 2145 ---- ---- .500A .500A .508 -.238 .746 2150 ---- ---- .476A .476A .484 -.232 .716 2155 ---- ---- .454A .454A .461 -.226 .687 2160 ---- ---- .432A .432A .439 -.220 .659 2165 ---- ---- .411A .411A .417 -.215 .632 2170 ---- ---- .390A .390A .396 -.209 .605 2175 ---- ---- .371A .371A .376 -.204 .580 2180 ---- ---- .352A .352A .356 -.199 .555 2185 ---- ---- .334A .334A .338 -.193 .531 2190 ---- ---- .317A .317A .320 -.188 .508 2195 ---- ---- .300A .300A .303 -.182 .485 2200 ---- ---- .284A .284A .287 -.176 .463 6 2205 ---- ---- .269A .269A .271 -.171 .442 2210 ---- ---- .255A .255A .256 -.166 .422 2215 ---- ---- .241A .241A .242 -.160 .402 2220 ---- ---- .228A .228A .229 -.155 .384 2225 ---- ---- .215A .215A .216 -.149 .365 2230 ---- ---- .203A .203A .204 -.144 .348 2235 ---- ---- .192A .192A .193 -.138 .331 2240 ---- ---- .181A .181A .182 -.133 .315 2245 ---- ---- .171A .171A .172 -.127 .299 2250 ---- ---- .162A .162A .162 -.122 .284 2255 ---- ---- .152A .152A .153 -.117 .270 2260 ---- ---- .144A .144A .144 -.112 .256 2265 ---- ---- .136A .136A .136 -.107 .243 2270 ---- ---- .128A .128A .128 -.103 .231 2275 ---- ---- .121A .121A .121 -.098 .219 2280 ---- ---- .114A .114A .114 -.094 .208 2285 ---- ---- .108A .108A .108 -.089 .197 2290 ---- ---- .102A .102A .101 -.086 .187 2295 ---- ---- .096A .096A .096 -.081 .177 2300 ---- ---- .091A .091A .090 -.078 .168 2305 ---- ---- .086A .086A .085 -.074 .159 2325 ---- ---- .069A .069A .068 -.060 .128 2350 ---- ---- .053A .053A .051 -.047 .098 2375 ---- ---- .041A .041A .039 -.037 .076 2400 ---- ---- .033A .033A .030 -.029 .059 1 1 2425 ---- ---- .026A .026A .024 -.022 .046 2450 ---- ---- .021A .021A .019 -.017 .036 2475 ---- ---- .018A .018A .016 -.013 .029 2500 ---- ---- .015A .015A .013 -.011 .024 2525 ---- ---- .013A .013A .011 -.008 .019 2550 ---- ---- .011A .011A .009 -.007 .016 2575 ---- ---- .009A .009A .008 -.005 .013 2600 ---- ---- ---- ---- .007 -.004 .011 2625 ---- ---- ---- ---- .006 -.004 .010 2650 ---- ---- ---- ---- .005 -.004 .009 2675 ---- ---- ---- ---- .005 -.002 .007 2700 ---- ---- ---- ---- .004 -.003 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 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 UNCH .005 1800 ---- ---- ---- ---- .007 +.001 .006 1825 ---- ---- ---- ---- .009 +.001 .008 1850 ---- ---- ---- ---- .013 +.002 .011 1875 ---- ---- ---- ---- .018 +.003 .015 1900 ---- .022B ---- .022B .026 +.005 .021 1925 ---- .032B ---- .032B .036 +.008 .028 1950 ---- .046B ---- .046B .050 +.012 .038 1975 ---- .065B .051A .065B .069 +.017 .052 2000 ---- .092B .069A .092B .095 +.025 .070 2025 ---- .130B .094A .129B .131 +.036 .095 2050 ---- .180B .128A .180B .180 +.051 .129 2075 ---- .247B .172A .247B .243 +.069 .174 2080 ---- .260B .183A .260B .258 +.074 .184 2085 ---- .277B .194A .277B .273 +.078 .195 2090 ---- .293B .206A .293B .289 +.082 .207 2095 ---- .311B .218A .311B .306 +.087 .219 2100 ---- .330B .231A .330B .324 +.092 .232 2105 ---- .349B .245A .349B .343 +.097 .246 2110 ---- .369B .259A .369B .362 +.102 .260 2115 ---- .389B ---- .389B .382 +.107 .275 2120 ---- .411B ---- .411B .403 +.112 .291 2125 ---- .433B ---- .433B .425 +.118 .307 2130 ---- .456B ---- .456B .448 +.124 .324 2135 ---- .480B ---- .480B .471 +.129 .342 2140 ---- .505B ---- .505B .495 +.134 .361 2145 ---- .531B ---- .531B .520 +.140 .380 2150 ---- .557B ---- .557B .546 +.145 .401 2155 ---- .584B ---- .584B .573 +.151 .422 2160 ---- .612B ---- .612B .600 +.156 .444 2165 ---- .641B ---- .641B .628 +.162 .466 2170 ---- .671B ---- .671B .657 +.167 .490 2175 ---- .701B ---- .701B .687 +.173 .514 2180 ---- .727B ---- .724B .718 +.179 .539 3 2185 ---- .759B ---- .756B .749 +.184 .565 2190 ---- .791B ---- .788B .781 +.189 .592 2195 ---- .824B ---- .822B .814 +.195 .619 2200 ---- .866B ---- .866B .848 +.201 .647 2205 ---- .893B ---- .890B .882 +.206 .676 2210 ---- .790B ---- .779B .917 +.212 .705 2215 ---- .823B ---- .806B .953 +.217 .736 2220 ---- .856B ---- .844B .989 +.222 .767 2225 ---- 1.049B ---- 1.049B 1.027 +.229 .798 2230 ---- .925B ---- .913B 1.064 +.233 .831 2235 ---- .962B ---- .939B 1.103 +.239 .864 2240 ---- .998B ---- .962B 1.142 +.245 .897 2245 ---- ---- ---- ---- 1.182 +.250 .932 2250 ---- 1.247B ---- 1.247B 1.222 +.255 .967 2255 ---- ---- ---- ---- 1.262 +.260 1.002 2260 ---- ---- ---- ---- 1.304 +.265 1.039 2265 ---- ---- ---- ---- 1.345 +.270 1.075 2270 ---- ---- ---- ---- 1.388 +.275 1.113 2275 ---- 1.458B ---- 1.458B 1.430 +.279 1.151 2280 ---- ---- ---- ---- 1.473 +.283 1.190 2285 ---- ---- ---- ---- 1.517 +.288 1.229 2290 ---- ---- ---- ---- 1.561 +.293 1.268 2295 ---- ---- ---- ---- 1.605 +.296 1.309 2300 ---- 1.679B ---- 1.679B 1.649 +.300 1.349 2305 ---- ---- ---- ---- 1.694 +.304 1.390 2325 ---- 1.908B ---- 1.908B 1.876 +.317 1.559 2350 ---- 2.142B ---- 2.142B 2.109 +.330 1.779 2375 ---- 2.380B ---- 2.380B 2.347 +.341 2.006 2400 ---- 2.622B ---- 2.622B 2.588 +.350 2.238 2425 ---- 2.741B ---- 2.741B 2.831 +.356 2.475 2450 ---- 2.841B ---- 2.840B 3.076 +.361 2.715 2475 ---- ---- ---- ---- 3.323 +.365 2.958 2500 ---- ---- ---- ---- 3.570 +.368 3.202 2525 ---- ---- ---- ---- 3.818 +.370 3.448 2550 ---- ---- ---- ---- 4.066 +.371 3.695 2575 ---- ---- ---- ---- 4.315 +.373 3.942 2600 ---- ---- ---- ---- 4.564 +.374 4.190 2625 ---- ---- ---- ---- 4.813 +.375 4.438 2650 ---- ---- ---- ---- 5.063 +.376 4.687 2675 ---- ---- ---- ---- 5.313 +.377 4.936 2700 ---- ---- ---- ---- 5.562 +.377 5.185 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 W4S MAR23 Silver Weekly Wednesday Option - Week 4 CALL 1675 ---- ---- ---- ---- 4.688 ---- ---- 1700 ---- ---- ---- ---- 4.438 ---- ---- 1725 ---- ---- ---- ---- 4.188 ---- ---- 1750 ---- ---- ---- ---- 3.939 ---- ---- 1775 ---- ---- ---- ---- 3.690 ---- ---- 1800 ---- ---- ---- ---- 3.443 ---- ---- 1825 ---- ---- ---- ---- 3.197 ---- ---- 1850 ---- ---- ---- ---- 2.953 ---- ---- 1875 ---- ---- ---- ---- 2.712 ---- ---- 1900 ---- ---- ---- 2.442A 2.473 ---- ---- 1925 ---- ---- ---- 2.207A 2.238 ---- ---- 1950 ---- ---- ---- 1.978A 2.008 ---- ---- 1975 ---- ---- ---- 1.756A 1.785 ---- ---- 2000 ---- ---- ---- 1.542A 1.569 ---- ---- 2025 ---- ---- ---- 1.340A 1.364 ---- ---- 2050 ---- ---- ---- 1.150A 1.171 ---- ---- 2075 ---- ---- ---- .975A .993 ---- ---- 2080 ---- ---- ---- 1.227A .959 ---- ---- 2085 ---- ---- ---- 1.191A .926 ---- ---- 2090 ---- ---- ---- 1.156A .893 ---- ---- 2095 ---- ---- ---- 1.121A .862 ---- ---- 2100 ---- ---- ---- .816A .831 ---- ---- 2105 ---- ---- ---- 1.074A .800 ---- ---- 2110 ---- ---- ---- .757A .771 ---- ---- 2115 ---- ---- ---- .729A .742 ---- ---- 2120 ---- ---- ---- .701A .713 ---- ---- 2125 ---- ---- ---- .674A .686 ---- ---- 2130 ---- ---- ---- .648A .659 ---- ---- 2135 ---- ---- ---- .623A .633 ---- ---- 2140 ---- ---- ---- .598A .608 ---- ---- 2145 ---- ---- ---- .574A .583 ---- ---- 2150 ---- ---- ---- .550A .559 ---- ---- 2155 ---- ---- ---- .528A .536 ---- ---- 2160 ---- ---- ---- .506A .513 ---- ---- 2165 ---- ---- ---- .485A .491 ---- ---- 2170 ---- ---- ---- .464A .470 ---- ---- 2175 ---- ---- ---- .444A .450 ---- ---- 2180 ---- ---- ---- .425A .430 ---- ---- 2185 ---- ---- ---- .407A .411 ---- ---- 2190 ---- ---- ---- .389A .392 ---- ---- 2195 ---- ---- ---- .371A .375 ---- ---- 2200 ---- ---- ---- .355A .358 ---- ---- 2205 ---- ---- ---- .339A .341 ---- ---- 2210 ---- ---- ---- .325A .326 ---- ---- 2215 ---- ---- ---- .310A .311 ---- ---- 2220 ---- ---- ---- .296A .296 ---- ---- 2225 ---- ---- ---- .281A .283 ---- ---- 2230 ---- ---- ---- .268A .269 ---- ---- 2235 ---- ---- ---- .256A .257 ---- ---- 2240 ---- ---- ---- .244A .245 ---- ---- 2245 ---- ---- ---- .233A .233 ---- ---- 2250 ---- ---- ---- .223A .223 ---- ---- 2255 ---- ---- ---- .212A .212 ---- ---- 2260 ---- ---- ---- .203A .202 ---- ---- 2265 ---- ---- ---- .193A .193 ---- ---- 2270 ---- ---- ---- .185A .184 ---- ---- 2275 ---- ---- ---- .176A .175 ---- ---- 2280 ---- ---- ---- .168A .167 ---- ---- 2300 ---- ---- ---- .140A .138 ---- ---- 2325 ---- ---- ---- .111A .110 ---- ---- 2350 ---- ---- ---- .089A .087 ---- ---- 2375 ---- ---- ---- .073A .070 ---- ---- 2400 ---- ---- ---- .060A .057 ---- ---- 2425 ---- ---- ---- .050A .047 ---- ---- 2450 ---- ---- ---- .043A .039 ---- ---- 2475 ---- ---- ---- .037A .032 ---- ---- 2500 ---- ---- ---- .033A .027 ---- ---- 2525 ---- ---- ---- .029A .023 ---- ---- 2550 ---- ---- ---- .026A .020 ---- ---- 2575 ---- ---- ---- .023A .017 ---- ---- 2600 ---- ---- ---- .021A .015 ---- ---- 2625 ---- ---- ---- .019A .013 ---- ---- 2650 ---- ---- ---- .017A .012 ---- ---- 2675 ---- ---- ---- .015A .011 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S MAR23 Silver Weekly Wednesday Option - Week 4 PUT 1675 ---- ---- ---- .008A .002 ---- ---- 1700 ---- ---- ---- .009A .003 ---- ---- 1725 ---- ---- ---- .010A .004 ---- ---- 1750 ---- ---- ---- .011A .005 ---- ---- 1775 ---- ---- ---- .013A .008 ---- ---- 1800 ---- ---- ---- .016A .011 ---- ---- 1825 ---- ---- ---- .019A .015 ---- ---- 1850 ---- ---- ---- .023A .021 ---- ---- 1875 ---- ---- ---- .028A .029 ---- ---- 1900 ---- ---- ---- .036A .040 ---- ---- 1925 ---- ---- ---- .046A .055 ---- ---- 1950 ---- ---- ---- .059A .075 ---- ---- 1975 ---- ---- ---- .078A .101 ---- ---- 2000 ---- ---- ---- .102A .135 ---- ---- 2025 ---- ---- ---- .135A .179 ---- ---- 2050 ---- ---- ---- .177A .236 ---- ---- 2075 ---- ---- ---- .231A .307 ---- ---- 2080 ---- ---- ---- .243A .323 ---- ---- 2085 ---- ---- ---- .256A .339 ---- ---- 2090 ---- ---- ---- .269A .357 ---- ---- 2095 ---- ---- ---- .283A .375 ---- ---- 2100 ---- ---- ---- .298A .394 ---- ---- 2105 ---- ---- ---- .315A .413 ---- ---- 2110 ---- ---- ---- .331A .434 ---- ---- 2115 ---- ---- ---- .347A .454 ---- ---- 2120 ---- ---- ---- .364A .476 ---- ---- 2125 ---- ---- ---- .382A .498 ---- ---- 2130 ---- ---- ---- .400A .521 ---- ---- 2135 ---- ---- ---- .419A .545 ---- ---- 2140 ---- ---- ---- .439A .570 ---- ---- 2145 ---- ---- ---- .460A .595 ---- ---- 2150 ---- ---- ---- .481A .621 ---- ---- 2155 ---- ---- ---- .502A .647 ---- ---- 2160 ---- ---- ---- .525A .675 ---- ---- 2165 ---- ---- ---- .548A .703 ---- ---- 2170 ---- ---- ---- .572A .731 ---- ---- 2175 ---- ---- ---- .596A .761 ---- ---- 2180 ---- ---- ---- .622A .791 ---- ---- 2185 ---- ---- ---- .648A .822 ---- ---- 2190 ---- ---- ---- .674A .853 ---- ---- 2195 ---- ---- ---- .702A .885 ---- ---- 2200 ---- ---- ---- .730A .918 ---- ---- 2205 ---- ---- ---- .759A .952 ---- ---- 2210 ---- ---- ---- .788A .986 ---- ---- 2215 ---- ---- ---- .819A 1.021 ---- ---- 2220 ---- ---- ---- .850A 1.056 ---- ---- 2225 ---- ---- ---- .881A 1.092 ---- ---- 2230 ---- ---- ---- 1.033A 1.129 ---- ---- 2235 ---- ---- ---- 1.067A 1.166 ---- ---- 2240 ---- ---- ---- 1.101A 1.204 ---- ---- 2245 ---- ---- ---- 1.136A 1.243 ---- ---- 2250 ---- ---- ---- 1.049A 1.282 ---- ---- 2255 ---- ---- ---- 1.207A 1.321 ---- ---- 2260 ---- ---- ---- 1.231A 1.361 ---- ---- 2265 ---- ---- ---- 1.280A 1.402 ---- ---- 2270 ---- ---- ---- 1.317A 1.442 ---- ---- 2275 ---- ---- ---- 1.232A 1.484 ---- ---- 2280 ---- ---- ---- 1.394A 1.526 ---- ---- 2300 ---- ---- ---- 1.428A 1.696 ---- ---- 2325 ---- ---- ---- 1.634A 1.917 ---- ---- 2350 ---- ---- ---- 1.850A 2.144 ---- ---- 2375 ---- ---- ---- 2.074A 2.377 ---- ---- 2400 ---- ---- ---- 2.303A 2.613 ---- ---- 2425 ---- ---- ---- 2.537A 2.852 ---- ---- 2450 ---- ---- ---- 2.774A 3.094 ---- ---- 2475 ---- ---- ---- 3.014A 3.337 ---- ---- 2500 ---- ---- ---- 3.255A 3.582 ---- ---- 2525 ---- ---- ---- ---- 3.828 ---- ---- 2550 ---- ---- ---- ---- 4.074 ---- ---- 2575 ---- ---- ---- ---- 4.322 ---- ---- 2600 ---- ---- ---- ---- 4.570 ---- ---- 2625 ---- ---- ---- ---- 4.818 ---- ---- 2650 ---- ---- ---- ---- 5.066 ---- ---- 2675 ---- ---- ---- ---- 5.315 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 5.93 +.15 5.78 12050 ---- ---- ---- ---- 5.43 +.15 5.28 12100 ---- ---- ---- ---- 4.93 +.15 4.78 12150 ---- ---- ---- ---- 4.43 +.15 4.28 12200 ---- ---- ---- ---- 3.93 +.15 3.78 12250 ---- ---- ---- ---- 3.43 +.15 3.28 12300 ---- ---- ---- ---- 2.93 +.15 2.78 12350 ---- ---- ---- ---- 2.43 +.15 2.28 12400 ---- ---- ---- ---- 1.93 +.15 1.78 12450 ---- ---- ---- ---- 1.43 +.16 1.27 12500 ---- ---- ---- ---- .92 +.12 .80 12550 ---- ---- ---- ---- .47 +.06 .41 12600 ---- ---- ---- ---- .16 UNCH .16 12650 ---- ---- ---- ---- .03 -.01 .04 12700 ---- ---- ---- ---- .01 UNCH .01 12750 ---- ---- ---- ---- .01 UNCH .01 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 ---- ---- ---- ---- 65.88 +.16 65.72 6050 ---- ---- ---- ---- 65.38 +.16 65.22 6100 ---- ---- ---- ---- 64.88 +.16 64.72 6150 ---- ---- ---- ---- 64.38 +.16 64.22 6200 ---- ---- ---- ---- 63.88 +.16 63.72 6250 ---- ---- ---- ---- 63.38 +.16 63.22 6300 ---- ---- ---- ---- 62.88 +.16 62.72 6350 ---- ---- ---- ---- 62.38 +.16 62.22 6400 ---- ---- ---- ---- 61.88 +.16 61.72 6450 ---- ---- ---- ---- 61.38 +.16 61.22 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 11.91 -.21 12.12 11900 ---- ---- ---- ---- 11.46 -.21 11.67 11950 ---- ---- ---- ---- 11.01 -.21 11.22 12000 ---- ---- ---- ---- 10.57 -.21 10.78 12050 ---- ---- ---- ---- 10.13 -.22 10.35 12100 ---- ---- ---- ---- 9.70 -.22 9.92 12150 ---- ---- ---- ---- 9.27 -.22 9.49 12200 ---- ---- ---- ---- 8.86 -.22 9.08 12250 ---- ---- ---- ---- 8.45 -.22 8.67 12300 ---- ---- ---- ---- 8.05 -.22 8.27 12350 ---- ---- ---- ---- 7.65 -.23 7.88 12400 ---- ---- ---- ---- 7.27 -.23 7.50 12450 ---- ---- ---- ---- 6.90 -.22 7.12 12500 ---- ---- ---- ---- 6.54 -.22 6.76 12550 ---- ---- ---- ---- 6.18 -.23 6.41 12600 ---- ---- ---- ---- 5.84 -.22 6.06 12650 ---- ---- ---- ---- 5.51 -.22 5.73 12700 ---- ---- ---- ---- 5.19 -.22 5.41 12750 ---- ---- ---- ---- 4.88 -.22 5.10 12800 ---- ---- ---- ---- 4.58 -.22 4.80 12850 ---- ---- ---- ---- 4.29 -.22 4.51 12900 ---- ---- ---- ---- 4.02 -.21 4.23 12950 ---- ---- ---- ---- 3.75 -.21 3.96 13000 ---- ---- ---- ---- 3.50 -.21 3.71 13050 ---- ---- ---- ---- 3.26 -.20 3.46 13100 ---- ---- ---- ---- 3.03 -.20 3.23 13150 ---- ---- ---- ---- 2.82 ---- ---- 13200 ---- ---- ---- ---- 2.61 ---- ---- 5950 ---- ---- ---- ---- 70.38 -.18 70.56 6000 ---- ---- ---- ---- 69.88 -.18 70.06 6050 ---- ---- ---- ---- 69.38 -.19 69.57 6100 ---- ---- ---- ---- 68.89 -.18 69.07 6150 ---- ---- ---- ---- 68.39 -.18 68.57 6200 ---- ---- ---- ---- 67.89 -.18 68.07 6250 ---- ---- ---- ---- 67.39 -.18 67.57 6300 ---- ---- ---- ---- 66.89 -.19 67.08 6350 ---- ---- ---- ---- 66.40 -.18 66.58 6400 ---- ---- ---- ---- 65.89 -.18 66.07 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 12.99 -.12 13.11 11850 ---- ---- ---- ---- 12.62 -.12 12.74 11900 ---- ---- ---- ---- 12.25 -.13 12.38 11950 ---- ---- ---- ---- 11.89 -.12 12.01 12000 ---- ---- ---- ---- 11.53 -.13 11.66 12050 ---- ---- ---- ---- 11.19 -.12 11.31 12100 ---- ---- ---- ---- 10.84 -.13 10.97 12150 ---- ---- ---- ---- 10.50 -.13 10.63 12200 ---- ---- ---- ---- 10.17 -.13 10.30 12250 ---- ---- ---- ---- 9.85 -.12 9.97 12300 ---- ---- ---- ---- 9.53 -.12 9.65 12350 ---- ---- ---- ---- 9.22 -.12 9.34 12400 ---- ---- ---- ---- 8.91 -.13 9.04 12450 ---- ---- ---- ---- 8.61 -.13 8.74 12500 ---- ---- ---- ---- 8.32 -.12 8.44 12550 ---- ---- ---- ---- 8.03 -.12 8.15 12600 ---- ---- ---- ---- 7.75 -.12 7.87 12650 ---- ---- ---- ---- 7.48 -.12 7.60 12700 ---- ---- ---- ---- 7.21 -.12 7.33 12750 ---- ---- ---- ---- 6.95 -.12 7.07 12800 ---- ---- ---- ---- 6.70 -.11 6.81 12850 ---- ---- ---- ---- 6.45 -.11 6.56 12900 ---- ---- ---- ---- 6.21 -.11 6.32 12950 ---- ---- ---- ---- 5.97 -.12 6.09 13000 ---- ---- ---- ---- 5.74 -.12 5.86 13050 ---- ---- ---- ---- 5.52 -.11 5.63 13100 ---- ---- ---- ---- 5.30 -.11 5.41 13150 ---- ---- ---- ---- 5.09 -.11 5.20 5900 ---- ---- ---- ---- 69.61 -.09 69.70 5950 ---- ---- ---- ---- 69.11 -.10 69.21 6000 ---- ---- ---- ---- 68.62 -.09 68.71 6050 ---- ---- ---- ---- 68.12 -.10 68.22 6100 ---- ---- ---- ---- 67.63 -.09 67.72 6150 ---- ---- ---- ---- 67.13 -.09 67.22 6200 ---- ---- ---- ---- 66.64 -.09 66.73 6250 ---- ---- ---- ---- 66.14 -.09 66.23 6300 ---- ---- ---- ---- 65.64 -.10 65.74 6350 ---- ---- ---- ---- 65.14 -.09 65.23 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 14.31 -.14 14.45 11750 ---- ---- ---- ---- 13.97 -.14 14.11 11800 ---- ---- ---- ---- 13.63 -.14 13.77 11850 ---- ---- ---- ---- 13.30 -.14 13.44 11900 ---- ---- ---- ---- 12.97 -.14 13.11 11950 ---- ---- ---- ---- 12.65 -.14 12.79 12000 ---- ---- ---- ---- 12.33 -.14 12.47 12050 ---- ---- ---- ---- 12.02 -.14 12.16 12100 ---- ---- ---- ---- 11.72 -.13 11.85 12150 ---- ---- ---- ---- 11.41 -.14 11.55 12200 ---- ---- ---- ---- 11.12 -.13 11.25 12250 ---- ---- ---- ---- 10.82 -.14 10.96 12300 ---- ---- ---- ---- 10.54 -.13 10.67 12350 ---- ---- ---- ---- 10.26 -.13 10.39 12400 ---- ---- ---- ---- 9.98 -.13 10.11 12450 ---- ---- ---- ---- 9.71 -.13 9.84 12500 ---- ---- ---- ---- 9.44 -.13 9.57 12550 ---- ---- ---- ---- 9.18 -.13 9.31 12600 ---- ---- ---- ---- 8.92 -.13 9.05 12650 ---- ---- ---- ---- 8.67 -.13 8.80 12700 ---- ---- ---- ---- 8.43 -.12 8.55 12750 ---- ---- ---- ---- 8.18 -.13 8.31 12800 ---- ---- ---- ---- 7.95 -.12 8.07 12850 ---- ---- ---- ---- 7.72 -.12 7.84 12900 ---- ---- ---- ---- 7.49 -.12 7.61 12950 ---- ---- ---- ---- 7.27 -.12 7.39 13000 ---- ---- ---- ---- 7.05 -.12 7.17 13050 ---- ---- ---- ---- 6.84 -.12 6.96 13100 ---- ---- ---- ---- 6.63 -.12 6.75 5900 ---- ---- ---- ---- 68.37 -.14 68.51 5950 ---- ---- ---- ---- 67.88 -.13 68.01 6000 ---- ---- ---- ---- 67.39 -.13 67.52 6050 ---- ---- ---- ---- 66.89 -.14 67.03 6100 ---- ---- ---- ---- 66.40 -.13 66.53 6150 ---- ---- ---- ---- 65.91 -.13 66.04 6200 ---- ---- ---- ---- 65.41 -.14 65.55 6250 ---- ---- ---- ---- 64.92 -.13 65.05 6300 ---- ---- ---- ---- 64.42 -.13 64.55 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 15.33 -.17 15.50 11650 ---- ---- ---- ---- 15.00 -.18 15.18 11700 ---- ---- ---- ---- 14.68 -.18 14.86 11750 ---- ---- ---- ---- 14.37 -.17 14.54 11800 ---- ---- ---- ---- 14.06 -.17 14.23 11850 ---- ---- ---- ---- 13.75 -.17 13.92 11900 ---- ---- ---- ---- 13.45 -.17 13.62 11950 ---- ---- ---- ---- 13.15 -.17 13.32 12000 ---- ---- ---- ---- 12.85 -.17 13.02 12050 ---- ---- ---- ---- 12.56 -.17 12.73 12100 ---- ---- ---- ---- 12.28 -.16 12.44 12150 ---- ---- ---- ---- 12.00 -.16 12.16 12200 ---- ---- ---- ---- 11.72 -.16 11.88 12250 ---- ---- ---- ---- 11.45 -.16 11.61 12300 ---- ---- ---- ---- 11.18 -.16 11.34 12350 ---- ---- ---- ---- 10.92 -.16 11.08 12400 ---- ---- ---- ---- 10.66 -.16 10.82 12450 ---- ---- ---- ---- 10.40 -.16 10.56 12500 ---- ---- ---- ---- 10.15 -.16 10.31 12550 ---- ---- ---- ---- 9.91 -.15 10.06 12600 ---- ---- ---- ---- 9.67 -.15 9.82 12650 ---- ---- ---- ---- 9.43 -.15 9.58 12700 ---- ---- ---- ---- 9.20 -.14 9.34 12750 ---- ---- ---- ---- 8.97 -.14 9.11 12800 ---- ---- ---- ---- 8.74 -.15 8.89 12850 ---- ---- ---- ---- 8.52 -.14 8.66 12900 ---- ---- ---- ---- 8.31 -.14 8.45 12950 ---- ---- ---- ---- 8.09 -.14 8.23 5850 ---- ---- ---- ---- 67.69 -.19 67.88 5900 ---- ---- ---- ---- 67.20 -.19 67.39 5950 ---- ---- ---- ---- 66.71 -.19 66.90 6000 ---- ---- ---- ---- 66.22 -.19 66.41 6050 ---- ---- ---- ---- 65.72 -.20 65.92 6100 ---- ---- ---- ---- 65.23 -.19 65.42 6150 ---- ---- ---- ---- 64.74 -.19 64.93 6200 ---- ---- ---- ---- 64.25 -.19 64.44 6250 ---- ---- ---- ---- 63.76 -.19 63.95 6300 ---- ---- ---- ---- 63.26 -.19 63.45 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 17.12 -.21 17.33 11500 ---- ---- ---- ---- 16.81 -.20 17.01 11550 ---- ---- ---- ---- 16.50 -.20 16.70 11600 ---- ---- ---- ---- 16.19 -.20 16.39 11650 ---- ---- ---- ---- 15.88 -.21 16.09 11700 ---- ---- ---- ---- 15.58 -.20 15.78 11750 ---- ---- ---- ---- 15.29 -.20 15.49 11800 ---- ---- ---- ---- 14.99 -.20 15.19 11850 ---- ---- ---- ---- 14.71 -.19 14.90 11900 ---- ---- ---- ---- 14.42 -.20 14.62 11950 ---- ---- ---- ---- 14.14 -.19 14.33 12000 ---- ---- ---- ---- 13.86 -.19 14.05 12050 ---- ---- ---- ---- 13.59 -.19 13.78 12100 ---- ---- ---- ---- 13.32 -.19 13.51 12150 ---- ---- ---- ---- 13.05 -.19 13.24 12200 ---- ---- ---- ---- 12.79 -.19 12.98 12250 ---- ---- ---- ---- 12.53 -.19 12.72 12300 ---- ---- ---- ---- 12.28 -.18 12.46 12350 ---- ---- ---- ---- 12.03 -.18 12.21 12400 ---- ---- ---- ---- 11.78 -.18 11.96 12450 ---- ---- ---- ---- 11.54 -.17 11.71 12500 ---- ---- ---- ---- 11.30 -.17 11.47 12550 ---- ---- ---- ---- 11.06 -.17 11.23 12600 ---- ---- ---- ---- 10.83 -.17 11.00 12650 ---- ---- ---- ---- 10.60 -.17 10.77 12700 ---- ---- ---- ---- 10.37 -.17 10.54 12750 ---- ---- ---- ---- 10.15 -.17 10.32 12800 ---- ---- ---- ---- 9.93 -.17 10.10 12850 ---- ---- ---- ---- 9.72 -.16 9.88 12900 ---- ---- ---- ---- 9.51 -.16 9.67 12950 ---- ---- ---- ---- 9.30 -.16 9.46 5850 ---- ---- ---- ---- 66.93 -.24 67.17 5900 ---- ---- ---- ---- 66.44 -.24 66.68 5950 ---- ---- ---- ---- 65.95 -.24 66.19 6000 ---- ---- ---- ---- 65.46 -.24 65.70 6050 ---- ---- ---- ---- 64.97 -.24 65.21 6100 ---- ---- ---- ---- 64.48 -.24 64.72 6150 ---- ---- ---- ---- 63.99 -.24 64.23 6200 ---- ---- ---- ---- 63.50 -.24 63.74 6250 ---- ---- ---- ---- 63.00 -.24 63.24 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 17.66 -.22 17.88 11450 ---- ---- ---- ---- 17.36 -.22 17.58 11500 ---- ---- ---- ---- 17.07 -.22 17.29 11550 ---- ---- ---- ---- 16.78 -.22 17.00 11600 ---- ---- ---- ---- 16.50 -.21 16.71 11650 ---- ---- ---- ---- 16.21 -.22 16.43 11700 ---- ---- ---- ---- 15.93 -.22 16.15 11750 ---- ---- ---- ---- 15.66 -.21 15.87 11800 ---- ---- ---- ---- 15.39 -.20 15.59 11850 ---- ---- ---- ---- 15.12 -.20 15.32 11900 ---- ---- ---- ---- 14.85 -.21 15.06 11950 ---- ---- ---- ---- 14.59 -.20 14.79 12000 ---- ---- ---- ---- 14.33 -.20 14.53 12050 ---- ---- ---- ---- 14.08 -.20 14.28 12100 ---- ---- ---- ---- 13.82 -.20 14.02 12150 ---- ---- ---- ---- 13.58 -.19 13.77 12200 ---- ---- ---- ---- 13.33 -.20 13.53 12250 ---- ---- ---- ---- 13.09 -.19 13.28 12300 ---- ---- ---- ---- 12.85 -.19 13.04 12350 ---- ---- ---- ---- 12.61 -.19 12.80 12400 ---- ---- ---- ---- 12.38 -.19 12.57 12450 ---- ---- ---- ---- 12.15 -.19 12.34 12500 ---- ---- ---- ---- 11.93 -.18 12.11 12550 ---- ---- ---- ---- 11.71 -.18 11.89 12600 ---- ---- ---- ---- 11.49 -.18 11.67 12650 ---- ---- ---- ---- 11.27 -.18 11.45 12700 ---- ---- ---- ---- 11.06 -.18 11.24 12750 ---- ---- ---- ---- 10.85 -.17 11.02 12800 ---- ---- ---- ---- 10.64 -.18 10.82 5800 ---- ---- ---- ---- 65.83 -.27 66.10 5850 ---- ---- ---- ---- 65.35 -.27 65.62 5900 ---- ---- ---- ---- 64.86 -.27 65.13 5950 ---- ---- ---- ---- 64.37 -.27 64.64 6000 ---- ---- ---- ---- 63.89 -.27 64.16 6050 ---- ---- ---- ---- 63.40 -.27 63.67 6100 ---- ---- ---- ---- 62.91 -.27 63.18 6150 ---- ---- ---- ---- 62.42 -.27 62.69 6200 ---- ---- ---- ---- 61.94 -.27 62.21 6250 ---- ---- ---- ---- 61.45 -.27 61.72 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 18.21 -.21 18.42 11350 ---- ---- ---- ---- 17.92 -.22 18.14 11400 ---- ---- ---- ---- 17.64 -.21 17.85 11450 ---- ---- ---- ---- 17.36 -.21 17.57 11500 ---- ---- ---- ---- 17.08 -.21 17.29 11550 ---- ---- ---- ---- 16.81 -.21 17.02 11600 ---- ---- ---- ---- 16.54 -.21 16.75 11650 ---- ---- ---- ---- 16.27 -.21 16.48 11700 ---- ---- ---- ---- 16.01 -.20 16.21 11750 ---- ---- ---- ---- 15.75 -.20 15.95 11800 ---- ---- ---- ---- 15.49 -.20 15.69 11850 ---- ---- ---- ---- 15.24 -.20 15.44 11900 ---- ---- ---- ---- 14.99 -.19 15.18 11950 ---- ---- ---- ---- 14.74 -.19 14.93 12000 ---- ---- ---- ---- 14.49 -.20 14.69 12050 ---- ---- ---- ---- 14.25 -.19 14.44 12100 ---- ---- ---- ---- 14.01 -.19 14.20 12150 ---- ---- ---- ---- 13.78 -.19 13.97 12200 ---- ---- ---- ---- 13.54 -.19 13.73 12250 ---- ---- ---- ---- 13.31 -.19 13.50 12300 ---- ---- ---- ---- 13.09 -.18 13.27 12350 ---- ---- ---- ---- 12.86 -.19 13.05 12400 ---- ---- ---- ---- 12.64 -.19 12.83 12450 ---- ---- ---- ---- 12.43 -.18 12.61 12500 ---- ---- ---- ---- 12.21 -.18 12.39 12550 ---- ---- ---- ---- 12.00 -.18 12.18 12600 ---- ---- ---- ---- 11.79 -.18 11.97 12650 ---- ---- ---- ---- 11.59 -.17 11.76 12700 ---- ---- ---- ---- 11.38 -.17 11.55 5800 ---- ---- ---- ---- 64.32 -.27 64.59 5850 ---- ---- ---- ---- 63.84 -.27 64.11 5900 ---- ---- ---- ---- 63.36 -.27 63.63 5950 ---- ---- ---- ---- 62.87 -.27 63.14 6000 ---- ---- ---- ---- 62.39 -.27 62.66 6050 ---- ---- ---- ---- 61.91 -.27 62.18 6100 ---- ---- ---- ---- 61.42 -.27 61.69 6150 ---- ---- ---- ---- 60.94 -.27 61.21 6200 ---- ---- ---- ---- 60.46 -.27 60.73 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 18.75 -.22 18.97 11350 ---- ---- ---- ---- 18.47 -.21 18.68 11400 ---- ---- ---- ---- 18.19 -.22 18.41 11450 ---- ---- ---- ---- 17.92 -.21 18.13 11500 ---- ---- ---- ---- 17.65 -.21 17.86 11550 ---- ---- ---- ---- 17.38 -.21 17.59 11600 ---- ---- ---- ---- 17.12 -.21 17.33 11650 ---- ---- ---- ---- 16.85 -.21 17.06 11700 ---- ---- ---- ---- 16.60 -.20 16.80 11750 ---- ---- ---- ---- 16.34 -.21 16.55 11800 ---- ---- ---- ---- 16.09 -.20 16.29 11850 ---- ---- ---- ---- 15.84 -.20 16.04 11900 ---- ---- ---- ---- 15.59 -.20 15.79 11950 ---- ---- ---- ---- 15.35 -.20 15.55 12000 ---- ---- ---- ---- 15.11 -.19 15.30 12050 ---- ---- ---- ---- 14.87 -.20 15.07 12100 ---- ---- ---- ---- 14.63 -.20 14.83 12150 ---- ---- ---- ---- 14.40 -.20 14.60 12200 ---- ---- ---- ---- 14.17 -.19 14.36 12250 ---- ---- ---- ---- 13.95 -.19 14.14 12300 ---- ---- ---- ---- 13.72 -.19 13.91 12350 ---- ---- ---- ---- 13.50 -.19 13.69 12400 ---- ---- ---- ---- 13.28 -.19 13.47 12450 ---- ---- ---- ---- 13.07 -.18 13.25 12500 ---- ---- ---- ---- 12.86 -.18 13.04 12550 ---- ---- ---- ---- 12.65 -.18 12.83 12600 ---- ---- ---- ---- 12.45 -.17 12.62 12650 ---- ---- ---- ---- 12.25 -.17 12.42 5750 ---- ---- ---- ---- 64.50 -.28 64.78 5800 ---- ---- ---- ---- 64.02 -.28 64.30 5850 ---- ---- ---- ---- 63.54 -.28 63.82 5900 ---- ---- ---- ---- 63.06 -.28 63.34 5950 ---- ---- ---- ---- 62.58 -.28 62.86 6000 ---- ---- ---- ---- 62.10 -.28 62.38 6050 ---- ---- ---- ---- 61.62 -.28 61.90 6100 ---- ---- ---- ---- 61.14 -.28 61.42 6150 ---- ---- ---- ---- 60.66 -.28 60.94 6200 ---- ---- ---- ---- 60.18 -.28 60.46 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 19.14 -.24 19.38 11250 ---- ---- ---- ---- 18.87 -.24 19.11 11300 ---- ---- ---- ---- 18.60 -.24 18.84 11350 ---- ---- ---- ---- 18.34 -.23 18.57 11400 ---- ---- ---- ---- 18.07 -.24 18.31 11450 ---- ---- ---- ---- 17.81 -.23 18.04 11500 ---- ---- ---- ---- 17.55 -.23 17.78 11550 ---- ---- ---- ---- 17.30 -.23 17.53 11600 ---- ---- ---- ---- 17.05 -.22 17.27 11650 ---- ---- ---- ---- 16.80 -.22 17.02 11700 ---- ---- ---- ---- 16.55 -.23 16.78 11750 ---- ---- ---- ---- 16.31 -.22 16.53 11800 ---- ---- ---- ---- 16.07 -.22 16.29 11850 ---- ---- ---- ---- 15.83 -.22 16.05 11900 ---- ---- ---- ---- 15.59 -.22 15.81 11950 ---- ---- ---- ---- 15.36 -.22 15.58 12000 ---- ---- ---- ---- 15.13 -.22 15.35 12050 ---- ---- ---- ---- 14.91 -.21 15.12 12100 ---- ---- ---- ---- 14.68 -.21 14.89 12150 ---- ---- ---- ---- 14.46 -.21 14.67 12200 ---- ---- ---- ---- 14.24 -.21 14.45 12250 ---- ---- ---- ---- 14.02 -.21 14.23 12300 ---- ---- ---- ---- 13.81 -.20 14.01 12350 ---- ---- ---- ---- 13.60 -.20 13.80 12400 ---- ---- ---- ---- 13.40 -.19 13.59 12450 ---- ---- ---- ---- 13.19 -.20 13.39 12500 ---- ---- ---- ---- 12.99 -.20 13.19 12550 ---- ---- ---- ---- 12.79 -.20 12.99 5750 ---- ---- ---- ---- 63.02 -.31 63.33 5800 ---- ---- ---- ---- 62.54 -.32 62.86 5850 ---- ---- ---- ---- 62.07 -.31 62.38 5900 ---- ---- ---- ---- 61.59 -.31 61.90 5950 ---- ---- ---- ---- 61.11 -.32 61.43 6000 ---- ---- ---- ---- 60.64 -.31 60.95 6050 ---- ---- ---- ---- 60.16 -.32 60.48 6100 ---- ---- ---- ---- 59.69 -.31 60.00 6150 ---- ---- ---- ---- 59.21 -.32 59.53 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 19.76 -.25 20.01 11100 ---- ---- ---- ---- 19.49 -.25 19.74 11150 ---- ---- ---- ---- 19.23 -.24 19.47 11200 ---- ---- ---- ---- 18.97 -.24 19.21 11250 ---- ---- ---- ---- 18.71 -.23 18.94 11300 ---- ---- ---- ---- 18.45 -.23 18.68 11350 ---- ---- ---- ---- 18.19 -.24 18.43 11400 ---- ---- ---- ---- 17.94 -.24 18.18 11450 ---- ---- ---- ---- 17.69 -.23 17.92 11500 ---- ---- ---- ---- 17.45 -.23 17.68 11550 ---- ---- ---- ---- 17.20 -.23 17.43 11600 ---- ---- ---- ---- 16.96 -.23 17.19 11650 ---- ---- ---- ---- 16.72 -.23 16.95 11700 ---- ---- ---- ---- 16.49 -.22 16.71 11750 ---- ---- ---- ---- 16.26 -.22 16.48 11800 ---- ---- ---- ---- 16.02 -.22 16.24 11850 ---- ---- ---- ---- 15.80 -.22 16.02 11900 ---- ---- ---- ---- 15.57 -.22 15.79 11950 ---- ---- ---- ---- 15.35 -.21 15.56 12000 ---- ---- ---- ---- 15.13 -.21 15.34 12050 ---- ---- ---- ---- 14.91 -.21 15.12 12100 ---- ---- ---- ---- 14.70 -.21 14.91 12150 ---- ---- ---- ---- 14.48 -.21 14.69 12200 ---- ---- ---- ---- 14.27 -.21 14.48 12250 ---- ---- ---- ---- 14.07 -.20 14.27 12300 ---- ---- ---- ---- 13.87 -.20 14.07 12350 ---- ---- ---- ---- 13.67 -.20 13.87 12400 ---- ---- ---- ---- 13.47 -.20 13.67 12450 ---- ---- ---- ---- 13.27 -.20 13.47 5700 ---- ---- ---- ---- 62.08 -.32 62.40 5750 ---- ---- ---- ---- 61.61 -.32 61.93 5800 ---- ---- ---- ---- 61.13 -.33 61.46 5850 ---- ---- ---- ---- 60.66 -.32 60.98 5900 ---- ---- ---- ---- 60.19 -.32 60.51 5950 ---- ---- ---- ---- 59.72 -.32 60.04 6000 ---- ---- ---- ---- 59.25 -.32 59.57 6050 ---- ---- ---- ---- 58.78 -.32 59.10 6100 ---- ---- ---- ---- 58.31 -.32 58.63 6150 ---- ---- ---- ---- 57.84 -.32 58.16 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 20.05 -.28 20.33 11100 ---- ---- ---- ---- 19.79 -.28 20.07 11150 ---- ---- ---- ---- 19.53 -.27 19.80 11200 ---- ---- ---- ---- 19.27 -.27 19.54 11250 ---- ---- ---- ---- 19.01 -.28 19.29 11300 ---- ---- ---- ---- 18.76 -.27 19.03 11350 ---- ---- ---- ---- 18.51 -.27 18.78 11400 ---- ---- ---- ---- 18.26 -.27 18.53 11450 ---- ---- ---- ---- 18.02 -.26 18.28 11500 ---- ---- ---- ---- 17.77 -.27 18.04 11550 ---- ---- ---- ---- 17.53 -.26 17.79 11600 ---- ---- ---- ---- 17.30 -.26 17.56 11650 ---- ---- ---- ---- 17.06 -.26 17.32 11700 ---- ---- ---- ---- 16.83 -.26 17.09 11750 ---- ---- ---- ---- 16.61 -.25 16.86 11800 ---- ---- ---- ---- 16.38 -.25 16.63 11850 ---- ---- ---- ---- 16.16 -.25 16.41 11900 ---- ---- ---- ---- 15.94 -.24 16.18 11950 ---- ---- ---- ---- 15.72 -.24 15.96 12000 ---- ---- ---- ---- 15.50 -.25 15.75 12050 ---- ---- ---- ---- 15.29 -.24 15.53 12100 ---- ---- ---- ---- 15.08 -.24 15.32 12150 ---- ---- ---- ---- 14.87 -.24 15.11 12200 ---- ---- ---- ---- 14.66 -.24 14.90 12250 ---- ---- ---- ---- 14.46 -.24 14.70 12300 ---- ---- ---- ---- 14.26 -.23 14.49 12350 ---- ---- ---- ---- 14.07 -.23 14.30 12400 ---- ---- ---- ---- 13.87 -.23 14.10 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 20.39 -.27 20.66 11050 ---- ---- ---- ---- 20.13 -.27 20.40 11100 ---- ---- ---- ---- 19.88 -.27 20.15 11150 ---- ---- ---- ---- 19.62 -.27 19.89 11200 ---- ---- ---- ---- 19.37 -.27 19.64 11250 ---- ---- ---- ---- 19.12 -.27 19.39 11300 ---- ---- ---- ---- 18.88 -.26 19.14 11350 ---- ---- ---- ---- 18.64 -.26 18.90 11400 ---- ---- ---- ---- 18.40 -.26 18.66 11450 ---- ---- ---- ---- 18.16 -.26 18.42 11500 ---- ---- ---- ---- 17.92 -.26 18.18 11550 ---- ---- ---- ---- 17.69 -.26 17.95 11600 ---- ---- ---- ---- 17.46 -.26 17.72 11650 ---- ---- ---- ---- 17.24 -.25 17.49 11700 ---- ---- ---- ---- 17.01 -.25 17.26 11750 ---- ---- ---- ---- 16.79 -.25 17.04 11800 ---- ---- ---- ---- 16.57 -.25 16.82 11850 ---- ---- ---- ---- 16.36 -.24 16.60 11900 ---- ---- ---- ---- 16.14 -.24 16.38 11950 ---- ---- ---- ---- 15.93 -.24 16.17 12000 ---- ---- ---- ---- 15.72 -.24 15.96 12050 ---- ---- ---- ---- 15.51 -.24 15.75 12100 ---- ---- ---- ---- 15.31 -.23 15.54 12150 ---- ---- ---- ---- 15.11 -.23 15.34 12200 ---- ---- ---- ---- 14.91 -.23 15.14 12250 ---- ---- ---- ---- 14.71 -.23 14.94 12300 ---- ---- ---- ---- 14.52 -.23 14.75 12350 ---- ---- ---- ---- 14.33 -.22 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 ---- ---- ---- ---- .01 -.02 .03 12550 ---- ---- ---- ---- .05 -.09 .14 12600 ---- ---- ---- ---- .24 -.15 .39 12650 ---- ---- ---- ---- .61 -.16 .77 12700 ---- ---- ---- ---- 1.08 -.16 1.24 12750 ---- ---- ---- ---- 1.59 -.15 1.74 12800 ---- ---- ---- ---- 2.09 -.15 2.24 12850 ---- ---- ---- ---- 2.59 -.15 2.74 12900 ---- ---- ---- ---- 3.09 -.15 3.24 12950 ---- ---- ---- ---- 3.59 -.15 3.74 13000 ---- ---- ---- ---- 4.09 -.15 4.24 13050 ---- ---- ---- ---- 4.59 -.15 4.74 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 ---- ---- ---- ---- .28 -.02 .30 11900 ---- ---- ---- ---- .32 -.02 .34 11950 ---- ---- ---- ---- .37 -.02 .39 12000 ---- ---- ---- ---- .42 -.03 .45 12050 ---- ---- ---- ---- .48 -.03 .51 12100 ---- ---- ---- ---- .55 -.03 .58 12150 ---- ---- ---- ---- .62 -.03 .65 12200 ---- ---- ---- ---- .70 -.04 .74 12250 ---- ---- ---- ---- .79 -.04 .83 12300 ---- ---- ---- ---- .89 -.03 .92 12350 ---- ---- ---- ---- 1.00 -.03 1.03 12400 ---- ---- ---- ---- 1.11 -.04 1.15 12450 ---- ---- ---- ---- 1.23 -.04 1.27 12500 ---- ---- ---- ---- 1.37 -.04 1.41 12550 ---- ---- ---- ---- 1.51 -.04 1.55 12600 ---- ---- ---- ---- 1.67 -.03 1.70 12650 ---- ---- ---- ---- 1.84 -.03 1.87 12700 ---- ---- ---- ---- 2.01 -.03 2.04 12750 ---- ---- ---- ---- 2.20 -.03 2.23 12800 ---- ---- ---- ---- 2.40 -.03 2.43 12850 ---- ---- ---- ---- 2.61 -.03 2.64 12900 ---- ---- ---- ---- 2.83 -.03 2.86 12950 ---- ---- ---- ---- 3.07 -.02 3.09 13000 ---- ---- ---- ---- 3.31 -.02 3.33 13050 ---- ---- ---- ---- 3.57 -.01 3.58 13100 ---- ---- ---- ---- 3.84 -.01 3.85 13150 ---- ---- ---- ---- 4.12 ---- ---- 13200 ---- ---- ---- ---- 4.41 ---- ---- 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 ---- ---- ---- ---- 1.90 -.03 1.93 11850 ---- ---- ---- ---- 2.03 -.02 2.05 11900 ---- ---- ---- ---- 2.16 -.02 2.18 11950 ---- ---- ---- ---- 2.29 -.03 2.32 12000 ---- ---- ---- ---- 2.43 -.03 2.46 12050 ---- ---- ---- ---- 2.58 -.02 2.60 12100 ---- ---- ---- ---- 2.73 -.03 2.76 12150 ---- ---- ---- ---- 2.89 -.02 2.91 12200 ---- ---- ---- ---- 3.05 -.03 3.08 12250 ---- ---- ---- ---- 3.22 -.03 3.25 12300 ---- ---- ---- ---- 3.40 -.03 3.43 12350 ---- ---- ---- ---- 3.58 -.03 3.61 12400 ---- ---- ---- ---- 3.77 -.03 3.80 12450 ---- ---- ---- ---- 3.97 -.02 3.99 12500 ---- ---- ---- ---- 4.17 -.03 4.20 12550 ---- ---- ---- ---- 4.38 -.03 4.41 12600 ---- ---- ---- ---- 4.60 -.02 4.62 12650 ---- ---- ---- ---- 4.82 -.02 4.84 12700 ---- ---- ---- ---- 5.05 -.02 5.07 12750 ---- ---- ---- ---- 5.28 -.02 5.30 12800 ---- ---- ---- ---- 5.53 -.01 5.54 12850 ---- ---- ---- ---- 5.77 -.02 5.79 12900 ---- ---- ---- ---- 6.03 -.01 6.04 12950 ---- ---- ---- ---- 6.29 -.01 6.30 13000 ---- ---- ---- ---- 6.56 -.01 6.57 13050 ---- ---- ---- ---- 6.83 -.01 6.84 13100 ---- ---- ---- ---- 7.11 -.01 7.12 13150 ---- ---- ---- ---- 7.39 -.01 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 ---- ---- ---- ---- 3.20 -.01 3.21 11750 ---- ---- ---- ---- 3.36 UNCH 3.36 11800 ---- ---- ---- ---- 3.51 -.01 3.52 11850 ---- ---- ---- ---- 3.67 -.01 3.68 11900 ---- ---- ---- ---- 3.84 UNCH 3.84 11950 ---- ---- ---- ---- 4.01 -.01 4.02 12000 ---- ---- ---- ---- 4.19 UNCH 4.19 12050 ---- ---- ---- ---- 4.37 UNCH 4.37 12100 ---- ---- ---- ---- 4.56 UNCH 4.56 12150 ---- ---- ---- ---- 4.75 UNCH 4.75 12200 ---- ---- ---- ---- 4.95 +.01 4.94 12250 ---- ---- ---- ---- 5.15 UNCH 5.15 12300 ---- ---- ---- ---- 5.35 UNCH 5.35 12350 ---- ---- ---- ---- 5.57 +.01 5.56 12400 ---- ---- ---- ---- 5.78 UNCH 5.78 12450 ---- ---- ---- ---- 6.01 +.01 6.00 12500 ---- ---- ---- ---- 6.23 UNCH 6.23 12550 ---- ---- ---- ---- 6.46 UNCH 6.46 12600 ---- ---- ---- ---- 6.70 +.01 6.69 12650 ---- ---- ---- ---- 6.94 +.01 6.93 12700 ---- ---- ---- ---- 7.19 +.01 7.18 12750 ---- ---- ---- ---- 7.44 +.01 7.43 12800 ---- ---- ---- ---- 7.70 +.01 7.69 12850 ---- ---- ---- ---- 7.96 +.01 7.95 12900 ---- ---- ---- ---- 8.23 +.02 8.21 12950 ---- ---- ---- ---- 8.50 +.02 8.48 13000 ---- ---- ---- ---- 8.78 +.02 8.76 13050 ---- ---- ---- ---- 9.06 +.02 9.04 13100 ---- ---- ---- ---- 9.35 +.03 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 ---- ---- ---- ---- 4.17 +.02 4.15 11650 ---- ---- ---- ---- 4.34 +.02 4.32 11700 ---- ---- ---- ---- 4.51 +.02 4.49 11750 ---- ---- ---- ---- 4.68 +.02 4.66 11800 ---- ---- ---- ---- 4.86 +.02 4.84 11850 ---- ---- ---- ---- 5.05 +.03 5.02 11900 ---- ---- ---- ---- 5.24 +.03 5.21 11950 ---- ---- ---- ---- 5.43 +.03 5.40 12000 ---- ---- ---- ---- 5.63 +.03 5.60 12050 ---- ---- ---- ---- 5.83 +.03 5.80 12100 ---- ---- ---- ---- 6.04 +.03 6.01 12150 ---- ---- ---- ---- 6.25 +.04 6.21 12200 ---- ---- ---- ---- 6.46 +.03 6.43 12250 ---- ---- ---- ---- 6.68 +.03 6.65 12300 ---- ---- ---- ---- 6.90 +.03 6.87 12350 ---- ---- ---- ---- 7.13 +.04 7.09 12400 ---- ---- ---- ---- 7.37 +.04 7.33 12450 ---- ---- ---- ---- 7.60 +.04 7.56 12500 ---- ---- ---- ---- 7.84 +.04 7.80 12550 ---- ---- ---- ---- 8.09 +.05 8.04 12600 ---- ---- ---- ---- 8.34 +.05 8.29 12650 ---- ---- ---- ---- 8.59 +.04 8.55 12700 ---- ---- ---- ---- 8.85 +.05 8.80 12750 ---- ---- ---- ---- 9.11 +.05 9.06 12800 ---- ---- ---- ---- 9.38 +.05 9.33 12850 ---- ---- ---- ---- 9.65 +.05 9.60 12900 ---- ---- ---- ---- 9.93 +.06 9.87 12950 ---- ---- ---- ---- 10.21 +.06 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 ---- ---- ---- ---- 5.01 +.04 4.97 11500 ---- ---- ---- ---- 5.18 +.04 5.14 11550 ---- ---- ---- ---- 5.36 +.04 5.32 11600 ---- ---- ---- ---- 5.54 +.04 5.50 11650 ---- ---- ---- ---- 5.73 +.05 5.68 11700 ---- ---- ---- ---- 5.91 +.04 5.87 11750 ---- ---- ---- ---- 6.11 +.05 6.06 11800 ---- ---- ---- ---- 6.30 +.04 6.26 11850 ---- ---- ---- ---- 6.50 +.04 6.46 11900 ---- ---- ---- ---- 6.71 +.05 6.66 11950 ---- ---- ---- ---- 6.92 +.05 6.87 12000 ---- ---- ---- ---- 7.13 +.05 7.08 12050 ---- ---- ---- ---- 7.34 +.05 7.29 12100 ---- ---- ---- ---- 7.56 +.05 7.51 12150 ---- ---- ---- ---- 7.79 +.06 7.73 12200 ---- ---- ---- ---- 8.01 +.05 7.96 12250 ---- ---- ---- ---- 8.24 +.05 8.19 12300 ---- ---- ---- ---- 8.48 +.06 8.42 12350 ---- ---- ---- ---- 8.72 +.07 8.65 12400 ---- ---- ---- ---- 8.96 +.06 8.90 12450 ---- ---- ---- ---- 9.21 +.07 9.14 12500 ---- ---- ---- ---- 9.46 +.07 9.39 12550 ---- ---- ---- ---- 9.71 +.07 9.64 12600 ---- ---- ---- ---- 9.97 +.08 9.89 12650 ---- ---- ---- ---- 10.23 +.08 10.15 12700 ---- ---- ---- ---- 10.49 +.07 10.42 12750 ---- ---- ---- ---- 10.76 +.08 10.68 12800 ---- ---- ---- ---- 11.03 +.08 10.95 12850 ---- ---- ---- ---- 11.31 +.09 11.22 12900 ---- ---- ---- ---- 11.58 +.08 11.50 12950 ---- ---- ---- ---- 11.87 +.09 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 ---- ---- ---- ---- 6.39 +.05 6.34 11450 ---- ---- ---- ---- 6.58 +.05 6.53 11500 ---- ---- ---- ---- 6.77 +.05 6.72 11550 ---- ---- ---- ---- 6.97 +.05 6.92 11600 ---- ---- ---- ---- 7.17 +.06 7.11 11650 ---- ---- ---- ---- 7.38 +.06 7.32 11700 ---- ---- ---- ---- 7.59 +.07 7.52 11750 ---- ---- ---- ---- 7.80 +.07 7.73 11800 ---- ---- ---- ---- 8.01 +.06 7.95 11850 ---- ---- ---- ---- 8.23 +.07 8.16 11900 ---- ---- ---- ---- 8.45 +.07 8.38 11950 ---- ---- ---- ---- 8.68 +.07 8.61 12000 ---- ---- ---- ---- 8.90 +.07 8.83 12050 ---- ---- ---- ---- 9.14 +.08 9.06 12100 ---- ---- ---- ---- 9.37 +.07 9.30 12150 ---- ---- ---- ---- 9.61 +.07 9.54 12200 ---- ---- ---- ---- 9.85 +.07 9.78 12250 ---- ---- ---- ---- 10.10 +.08 10.02 12300 ---- ---- ---- ---- 10.35 +.08 10.27 12350 ---- ---- ---- ---- 10.60 +.08 10.52 12400 ---- ---- ---- ---- 10.85 +.08 10.77 12450 ---- ---- ---- ---- 11.11 +.08 11.03 12500 ---- ---- ---- ---- 11.37 +.08 11.29 12550 ---- ---- ---- ---- 11.64 +.09 11.55 12600 ---- ---- ---- ---- 11.91 +.10 11.81 12650 ---- ---- ---- ---- 12.18 +.10 12.08 12700 ---- ---- ---- ---- 12.45 +.09 12.36 12750 ---- ---- ---- ---- 12.73 +.10 12.63 12800 ---- ---- ---- ---- 13.01 +.10 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 ---- ---- ---- ---- 7.25 +.06 7.19 11350 ---- ---- ---- ---- 7.45 +.06 7.39 11400 ---- ---- ---- ---- 7.65 +.06 7.59 11450 ---- ---- ---- ---- 7.85 +.06 7.79 11500 ---- ---- ---- ---- 8.06 +.06 8.00 11550 ---- ---- ---- ---- 8.27 +.06 8.21 11600 ---- ---- ---- ---- 8.49 +.07 8.42 11650 ---- ---- ---- ---- 8.71 +.07 8.64 11700 ---- ---- ---- ---- 8.93 +.07 8.86 11750 ---- ---- ---- ---- 9.15 +.07 9.08 11800 ---- ---- ---- ---- 9.38 +.07 9.31 11850 ---- ---- ---- ---- 9.61 +.07 9.54 11900 ---- ---- ---- ---- 9.84 +.07 9.77 11950 ---- ---- ---- ---- 10.08 +.07 10.01 12000 ---- ---- ---- ---- 10.32 +.08 10.24 12050 ---- ---- ---- ---- 10.57 +.08 10.49 12100 ---- ---- ---- ---- 10.81 +.08 10.73 12150 ---- ---- ---- ---- 11.06 +.08 10.98 12200 ---- ---- ---- ---- 11.31 +.08 11.23 12250 ---- ---- ---- ---- 11.57 +.09 11.48 12300 ---- ---- ---- ---- 11.83 +.09 11.74 12350 ---- ---- ---- ---- 12.09 +.09 12.00 12400 ---- ---- ---- ---- 12.35 +.09 12.26 12450 ---- ---- ---- ---- 12.62 +.09 12.53 12500 ---- ---- ---- ---- 12.89 +.09 12.80 12550 ---- ---- ---- ---- 13.16 +.09 13.07 12600 ---- ---- ---- ---- 13.44 +.10 13.34 12650 ---- ---- ---- ---- 13.72 +.10 13.62 12700 ---- ---- ---- ---- 14.00 +.10 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 ---- ---- ---- ---- 7.85 +.06 7.79 11350 ---- ---- ---- ---- 8.05 +.06 7.99 11400 ---- ---- ---- ---- 8.26 +.07 8.19 11450 ---- ---- ---- ---- 8.47 +.07 8.40 11500 ---- ---- ---- ---- 8.68 +.07 8.61 11550 ---- ---- ---- ---- 8.89 +.07 8.82 11600 ---- ---- ---- ---- 9.11 +.07 9.04 11650 ---- ---- ---- ---- 9.33 +.07 9.26 11700 ---- ---- ---- ---- 9.56 +.08 9.48 11750 ---- ---- ---- ---- 9.79 +.08 9.71 11800 ---- ---- ---- ---- 10.02 +.08 9.94 11850 ---- ---- ---- ---- 10.25 +.08 10.17 11900 ---- ---- ---- ---- 10.48 +.08 10.40 11950 ---- ---- ---- ---- 10.72 +.08 10.64 12000 ---- ---- ---- ---- 10.97 +.09 10.88 12050 ---- ---- ---- ---- 11.21 +.08 11.13 12100 ---- ---- ---- ---- 11.46 +.09 11.37 12150 ---- ---- ---- ---- 11.71 +.09 11.62 12200 ---- ---- ---- ---- 11.96 +.09 11.87 12250 ---- ---- ---- ---- 12.22 +.09 12.13 12300 ---- ---- ---- ---- 12.48 +.09 12.39 12350 ---- ---- ---- ---- 12.74 +.09 12.65 12400 ---- ---- ---- ---- 13.00 +.09 12.91 12450 ---- ---- ---- ---- 13.27 +.09 13.18 12500 ---- ---- ---- ---- 13.55 +.10 13.45 12550 ---- ---- ---- ---- 13.82 +.10 13.72 12600 ---- ---- ---- ---- 14.10 +.10 14.00 12650 ---- ---- ---- ---- 14.38 +.11 14.27 5750 ---- ---- ---- ---- .02 UNCH .02 5800 ---- ---- ---- ---- .02 UNCH .02 5850 ---- ---- ---- ---- .02 UNCH .02 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .03 UNCH .03 6000 ---- ---- ---- ---- .03 UNCH .03 6050 ---- ---- ---- ---- .03 UNCH .03 6100 ---- ---- ---- ---- .04 UNCH .04 6150 ---- ---- ---- ---- .04 UNCH .04 6200 ---- ---- ---- ---- .04 UNCH .04 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 8.55 +.08 8.47 11250 ---- ---- ---- ---- 8.76 +.08 8.68 11300 ---- ---- ---- ---- 8.97 +.08 8.89 11350 ---- ---- ---- ---- 9.18 +.08 9.10 11400 ---- ---- ---- ---- 9.40 +.08 9.32 11450 ---- ---- ---- ---- 9.62 +.08 9.54 11500 ---- ---- ---- ---- 9.85 +.09 9.76 11550 ---- ---- ---- ---- 10.07 +.09 9.98 11600 ---- ---- ---- ---- 10.30 +.09 10.21 11650 ---- ---- ---- ---- 10.53 +.09 10.44 11700 ---- ---- ---- ---- 10.77 +.10 10.67 11750 ---- ---- ---- ---- 11.00 +.09 10.91 11800 ---- ---- ---- ---- 11.24 +.09 11.15 11850 ---- ---- ---- ---- 11.49 +.10 11.39 11900 ---- ---- ---- ---- 11.73 +.10 11.63 11950 ---- ---- ---- ---- 11.98 +.10 11.88 12000 ---- ---- ---- ---- 12.23 +.10 12.13 12050 ---- ---- ---- ---- 12.48 +.10 12.38 12100 ---- ---- ---- ---- 12.74 +.11 12.63 12150 ---- ---- ---- ---- 13.00 +.11 12.89 12200 ---- ---- ---- ---- 13.26 +.11 13.15 12250 ---- ---- ---- ---- 13.52 +.11 13.41 12300 ---- ---- ---- ---- 13.79 +.11 13.68 12350 ---- ---- ---- ---- 14.06 +.11 13.95 12400 ---- ---- ---- ---- 14.34 +.12 14.22 12450 ---- ---- ---- ---- 14.61 +.12 14.49 12500 ---- ---- ---- ---- 14.89 +.12 14.77 12550 ---- ---- ---- ---- 15.18 +.13 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 UNCH .07 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 8.95 +.08 8.87 11100 ---- ---- ---- ---- 9.17 +.09 9.08 11150 ---- ---- ---- ---- 9.38 +.09 9.29 11200 ---- ---- ---- ---- 9.59 +.08 9.51 11250 ---- ---- ---- ---- 9.81 +.08 9.73 11300 ---- ---- ---- ---- 10.03 +.08 9.95 11350 ---- ---- ---- ---- 10.26 +.09 10.17 11400 ---- ---- ---- ---- 10.49 +.10 10.39 11450 ---- ---- ---- ---- 10.72 +.10 10.62 11500 ---- ---- ---- ---- 10.95 +.10 10.85 11550 ---- ---- ---- ---- 11.18 +.10 11.08 11600 ---- ---- ---- ---- 11.42 +.10 11.32 11650 ---- ---- ---- ---- 11.66 +.10 11.56 11700 ---- ---- ---- ---- 11.90 +.10 11.80 11750 ---- ---- ---- ---- 12.15 +.11 12.04 11800 ---- ---- ---- ---- 12.40 +.11 12.29 11850 ---- ---- ---- ---- 12.65 +.11 12.54 11900 ---- ---- ---- ---- 12.90 +.11 12.79 11950 ---- ---- ---- ---- 13.16 +.11 13.05 12000 ---- ---- ---- ---- 13.42 +.12 13.30 12050 ---- ---- ---- ---- 13.68 +.12 13.56 12100 ---- ---- ---- ---- 13.94 +.12 13.82 12150 ---- ---- ---- ---- 14.21 +.12 14.09 12200 ---- ---- ---- ---- 14.48 +.12 14.36 12250 ---- ---- ---- ---- 14.75 +.12 14.63 12300 ---- ---- ---- ---- 15.02 +.12 14.90 12350 ---- ---- ---- ---- 15.30 +.12 15.18 12400 ---- ---- ---- ---- 15.58 +.12 15.46 12450 ---- ---- ---- ---- 15.87 +.13 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 UNCH .10 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 ---- ---- ---- ---- 9.60 +.10 9.50 11100 ---- ---- ---- ---- 9.81 +.10 9.71 11150 ---- ---- ---- ---- 10.03 +.11 9.92 11200 ---- ---- ---- ---- 10.25 +.11 10.14 11250 ---- ---- ---- ---- 10.47 +.11 10.36 11300 ---- ---- ---- ---- 10.69 +.11 10.58 11350 ---- ---- ---- ---- 10.92 +.12 10.80 11400 ---- ---- ---- ---- 11.14 +.11 11.03 11450 ---- ---- ---- ---- 11.38 +.12 11.26 11500 ---- ---- ---- ---- 11.61 +.12 11.49 11550 ---- ---- ---- ---- 11.85 +.13 11.72 11600 ---- ---- ---- ---- 12.09 +.13 11.96 11650 ---- ---- ---- ---- 12.33 +.13 12.20 11700 ---- ---- ---- ---- 12.57 +.12 12.45 11750 ---- ---- ---- ---- 12.82 +.13 12.69 11800 ---- ---- ---- ---- 13.07 +.13 12.94 11850 ---- ---- ---- ---- 13.33 +.13 13.20 11900 ---- ---- ---- ---- 13.58 +.13 13.45 11950 ---- ---- ---- ---- 13.84 +.13 13.71 12000 ---- ---- ---- ---- 14.10 +.14 13.96 12050 ---- ---- ---- ---- 14.36 +.14 14.22 12100 ---- ---- ---- ---- 14.63 +.14 14.49 12150 ---- ---- ---- ---- 14.90 +.15 14.75 12200 ---- ---- ---- ---- 15.17 +.15 15.02 12250 ---- ---- ---- ---- 15.44 +.14 15.30 12300 ---- ---- ---- ---- 15.72 +.15 15.57 12350 ---- ---- ---- ---- 16.00 +.15 15.85 12400 ---- ---- ---- ---- 16.28 +.15 16.13 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 10.22 +.11 10.11 11050 ---- ---- ---- ---- 10.43 +.10 10.33 11100 ---- ---- ---- ---- 10.65 +.11 10.54 11150 ---- ---- ---- ---- 10.87 +.11 10.76 11200 ---- ---- ---- ---- 11.10 +.11 10.99 11250 ---- ---- ---- ---- 11.32 +.11 11.21 11300 ---- ---- ---- ---- 11.55 +.11 11.44 11350 ---- ---- ---- ---- 11.78 +.11 11.67 11400 ---- ---- ---- ---- 12.02 +.12 11.90 11450 ---- ---- ---- ---- 12.26 +.12 12.14 11500 ---- ---- ---- ---- 12.49 +.12 12.37 11550 ---- ---- ---- ---- 12.74 +.13 12.61 11600 ---- ---- ---- ---- 12.98 +.12 12.86 11650 ---- ---- ---- ---- 13.23 +.13 13.10 11700 ---- ---- ---- ---- 13.48 +.13 13.35 11750 ---- ---- ---- ---- 13.74 +.14 13.60 11800 ---- ---- ---- ---- 13.99 +.13 13.86 11850 ---- ---- ---- ---- 14.25 +.14 14.11 11900 ---- ---- ---- ---- 14.51 +.14 14.37 11950 ---- ---- ---- ---- 14.77 +.14 14.63 12000 ---- ---- ---- ---- 15.04 +.14 14.90 12050 ---- ---- ---- ---- 15.30 +.14 15.16 12100 ---- ---- ---- ---- 15.57 +.14 15.43 12150 ---- ---- ---- ---- 15.85 +.15 15.70 12200 ---- ---- ---- ---- 16.12 +.15 15.97 12250 ---- ---- ---- ---- 16.40 +.15 16.25 12300 ---- ---- ---- ---- 16.68 +.15 16.53 12350 ---- ---- ---- ---- 16.96 +.15 16.81 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG FEB 23 23 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 ---- ---- ---- 19.50B 20.00 ---- ---- 1810 ---- ---- ---- 19.50B 20.00 ---- ---- 1820 ---- ---- ---- 15.00A 20.00 ---- ---- 1825 15.75 19.00B 15.00 14.50A 20.00 ---- 111 ---- 1830 16.50 16.50 .75A .75A .00 ---- 102 ---- 1835 7.00 10.75 .50A 2.50B .00 ---- 13 ---- 1840 5.25 5.25 .50A 7.50B .00 ---- 5 ---- 1845 5.50 7.00B .50A .50A .00 ---- 1 ---- 1850 ---- ---- ---- .50A .00 ---- ---- 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 232 ECG FEB 23 23 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 ---- ---- ---- 1.00A .00 ---- ---- 1830 15.25 19.25B 12.00 11.25A 20.00 ---- 110 ---- 1835 7.00 19.50B 7.00 19.50B 20.00 ---- 1 ---- 1840 13.00 19.50B 9.25A 9.25A 20.00 ---- 10 ---- 1845 ---- ---- ---- 13.00A 20.00 ---- ---- 1850 ---- ---- ---- 16.00A 20.00 ---- ---- 1855 ---- ---- ---- 18.25A 20.00 ---- ---- 1860 ---- ---- ---- 19.50B 20.00 ---- ---- 1870 ---- ---- ---- 19.25B 20.00 ---- ---- 1880 ---- ---- ---- 19.25B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 1975 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 121 ECH FEB 23 23 EVT OPT ON HG SYN FT CALL 370 ---- ---- ---- 19.00B 20.00 ---- ---- 380 ---- ---- ---- 19.25B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- 405 19.00 19.00 8.00A 16.50 20.00 ---- 186 ---- 410 ---- ---- ---- .50A .00 ---- ---- 415 ---- ---- ---- .50A .00 ---- ---- 416 7.00 7.00 .50A .50A .00 ---- 3 ---- 417 ---- ---- ---- .50A .00 ---- ---- 418 ---- ---- ---- .50A .00 ---- ---- 419 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 421 ---- ---- ---- .50A .00 ---- ---- 422 ---- ---- ---- .50A .00 ---- ---- 423 ---- ---- ---- 3.25B .00 ---- ---- 425 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- 460 ---- ---- ---- .50A .00 ---- ---- 470 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 189 ECH FEB 23 23 EVT OPT ON HG SYN FT PUT 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 405 1.00 12.00B 1.00 11.25B .00 ---- 120 ---- 410 20.00 20.00 20.00 19.50A 20.00 ---- 120 ---- 415 ---- ---- ---- 5.50A 20.00 ---- ---- 416 ---- ---- ---- 6.75A 20.00 ---- ---- 417 ---- ---- ---- 8.00A 20.00 ---- ---- 418 ---- ---- ---- 9.75A 20.00 ---- ---- 419 ---- ---- ---- 11.50A 20.00 ---- ---- 420 ---- ---- ---- 13.00A 20.00 ---- ---- 421 ---- ---- ---- 14.50A 20.00 ---- ---- 422 ---- ---- ---- 15.75A 20.00 ---- ---- 423 ---- ---- ---- 16.75A 20.00 ---- ---- 425 ---- ---- ---- 18.00A 20.00 ---- ---- 430 ---- ---- ---- 19.50B 20.00 ---- ---- 440 ---- ---- ---- 19.50B 20.00 ---- ---- 450 ---- ---- ---- 19.25B 20.00 ---- ---- 460 ---- ---- ---- 19.00B 20.00 ---- ---- 470 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 240 ECI FEB 23 23 EVT OPT ON SI SYN FT CALL 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.25B 20.00 ---- ---- 2100 ---- ---- ---- 19.25A 20.00 ---- ---- 2125 16.00 19.50B 16.00 15.25A 20.00 ---- 5 ---- 2130 17.25 17.25 17.25 12.25A 20.00 ---- 60 ---- 2140 2.75 2.75 .75A 5.75B .00 ---- 50 ---- 2150 .75 .75 .50A 1.00B .00 ---- 60 ---- 2155 7.00 14.00B .50A .50A .00 ---- 5 ---- 2160 ---- ---- ---- .50A .00 ---- ---- 2165 ---- ---- ---- .50A .00 ---- ---- 2170 ---- ---- ---- .50A .00 ---- ---- 2175 ---- ---- ---- .50A .00 ---- ---- 2180 ---- ---- ---- .50A .00 ---- ---- 2185 ---- ---- ---- .50A .00 ---- ---- 2190 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2210 ---- ---- ---- .50A .00 ---- ---- 2225 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 180 ECI FEB 23 23 EVT OPT ON SI SYN FT PUT 2000 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2125 ---- ---- ---- .50A .00 ---- ---- 2130 5.75 5.75 5.75 1.50A .00 ---- 120 ---- 2140 17.25 19.25B 17.25 14.25A 20.00 ---- 60 ---- 2150 19.25 19.50B 19.25 19.00A 20.00 ---- 50 ---- 2155 7.00 19.50B 6.00 19.50B 20.00 ---- 2 ---- 2160 ---- ---- ---- 8.00A 20.00 ---- ---- 2165 ---- ---- ---- 10.00A 20.00 ---- ---- 2170 ---- ---- ---- 11.50A 20.00 ---- ---- 2175 ---- ---- ---- 12.75A 20.00 ---- ---- 2180 ---- ---- ---- 14.00A 20.00 ---- ---- 2185 ---- ---- ---- 15.25A 20.00 ---- ---- 2190 ---- ---- ---- 16.25A 20.00 ---- ---- 2200 ---- ---- ---- 18.00A 20.00 ---- ---- 2210 ---- ---- ---- 19.50B 20.00 ---- ---- 2225 ---- ---- ---- 19.50B 20.00 ---- ---- 2250 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 ---- ---- ---- 19.00B 20.00 ---- ---- 2350 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 232 *** END OF REPORT ***