FINAL PRE-CLEARING PRICES AS OF 02/24/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD JUN23 10.0 10.0 10.0 10.0 ---- ---- 10 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4GC Gold Enhanced Delivery Futures FEB23 ---- ---- ---- ---- 1763.0 -9.2 1772.2 MAR23 ---- ---- ---- ---- 1763.4 -9.2 1772.6 APR23 ---- ---- ---- ---- 1760.5 -9.2 1769.7 JUN23 ---- ---- ---- ---- 1753.1 -9.2 1762.3 AUG23 ---- ---- ---- ---- 1749.0 -9.2 1758.2 OCT23 ---- ---- ---- ---- 1744.9 -9.2 1754.1 DEC23 ---- ---- ---- ---- 1740.8 -9.2 1750.0 FEB24 ---- ---- ---- ---- 1738.7 -9.2 1747.9 APR24 ---- ---- ---- ---- 1733.7 -9.2 1742.9 JUN24 ---- ---- ---- ---- 1728.7 -9.2 1737.9 AUG24 ---- ---- ---- ---- 1724.6 -9.2 1733.8 OCT24 ---- ---- ---- ---- 1720.5 -9.2 1729.7 DEC24 ---- ---- ---- ---- 1716.7 -9.2 1725.9 JUN25 ---- ---- ---- ---- 1704.7 -9.2 1713.9 DEC25 ---- ---- ---- ---- 1692.7 -9.2 1701.9 JUN26 ---- ---- ---- ---- 1680.7 -9.2 1689.9 DEC26 ---- ---- ---- ---- 1672.7 -9.2 1681.9 JUN27 ---- ---- ---- ---- 1662.7 -9.2 1671.9 DEC27 ---- ---- ---- ---- 1652.7 -9.2 1661.9 JUN28 ---- ---- ---- ---- 1642.7 -9.2 1651.9 DEC28 ---- ---- ---- ---- 1632.7 -9.2 1641.9 AEP Aluminium European Premium Metal Bulletin (25mt-du FEB23 ---- ---- ---- ---- 216.00 -.21 216.21 554 MAR23 ---- ---- ---- ---- 215.00 UNCH 215.00 946 APR23 ---- ---- ---- ---- 215.00 +5.00 210.00 16 919 MAY23 ---- ---- ---- ---- 215.00 -5.00 220.00 893 JUN23 ---- ---- ---- ---- 215.00 -5.00 220.00 895 JLY23 ---- ---- ---- ---- 215.00 -5.00 220.00 567 AUG23 ---- ---- ---- ---- 215.00 -5.00 220.00 562 SEP23 ---- ---- ---- ---- 215.00 -5.00 220.00 559 OCT23 ---- ---- ---- ---- 215.00 -5.00 220.00 562 NOV23 ---- ---- ---- ---- 215.00 -35.00 250.00 519 DEC23 ---- ---- ---- ---- 215.00 -35.00 250.00 561 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 7537 ALA Alumina FOB Australia (Platts) Futures FEB23 ---- ---- ---- ---- 366.65 +.17 366.48 100 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 ---- ---- ---- 2293.25A 2294.50 -45.25 7 2339.75 9 MAR23 2314.75 2315.00 2314.75 2304.25A 2298.50 -46.25 132 2344.75 53 252 APR23 2345.00 2345.00 2313.25A 2316.50A 2315.50 -48.25 136 2363.75 130 597 MAY23 2377.50 2377.50 2320.50A 2338.00A 2335.75 -56.00 306 2391.75 983 727 JUN23 2390.00 2390.00 2349.00A 2344.75A 2354.50 -54.75 44 2409.25 794 660 JLY23 2367.50 2367.50 2358.50A 2350.00A 2363.50 -56.00 9 2419.50 44 296 AUG23 2391.00 2395.25B 2363.00A 2379.00B 2370.25 -54.50 13 2424.75 12 22 SEP23 ---- ---- ---- ---- 2384.50 -54.00 2438.50 OCT23 ---- ---- ---- ---- 2397.50 -53.50 2451.00 NOV23 ---- ---- ---- ---- 2412.25 -53.00 2465.25 DEC23 ---- ---- ---- 2417.00A 2418.25 -52.50 2470.75 10 JAN24 ---- ---- ---- ---- 2427.75 -52.75 2480.50 FEB24 ---- ---- ---- ---- 2438.75 -53.00 2491.75 MAR24 ---- ---- ---- ---- 2448.75 -53.25 2502.00 APR24 ---- ---- ---- ---- 2456.75 -53.50 2510.25 MAY24 ---- ---- ---- ---- 2463.50 -53.75 2517.25 JUN24 ---- ---- ---- ---- 2469.50 -54.00 2523.50 JLY24 ---- ---- ---- ---- 2479.00 -54.25 2533.25 AUG24 ---- ---- ---- ---- 2488.75 -54.50 2543.25 SEP24 ---- ---- ---- ---- 2497.75 -54.75 2552.50 OCT24 ---- ---- ---- ---- 2505.50 -55.00 2560.50 NOV24 ---- ---- ---- ---- 2516.50 -55.25 2571.75 DEC24 ---- ---- ---- ---- 2499.75 -55.50 2555.25 9 JAN25 ---- ---- ---- ---- 2506.75 -55.50 2562.25 FEB25 ---- ---- ---- ---- 2513.75 -55.50 2569.25 MAR25 ---- ---- ---- ---- 2520.75 -55.50 2576.25 APR25 ---- ---- ---- ---- 2529.75 -55.50 2585.25 MAY25 ---- ---- ---- ---- 2538.75 -55.50 2594.25 JUN25 ---- ---- ---- ---- 2546.75 -55.50 2602.25 JLY25 ---- ---- ---- ---- 2555.75 -55.50 2611.25 AUG25 ---- ---- ---- ---- 2563.75 -55.50 2619.25 SEP25 ---- ---- ---- ---- 2571.75 -55.50 2627.25 OCT25 ---- ---- ---- ---- 2579.75 -55.50 2635.25 NOV25 ---- ---- ---- ---- 2586.75 -55.50 2642.25 DEC25 ---- ---- ---- ---- 2594.75 -55.50 2650.25 JAN26 ---- ---- ---- ---- 2602.75 -55.50 2658.25 FEB26 ---- ---- ---- ---- 2610.75 -55.50 2666.25 MAR26 ---- ---- ---- ---- 2618.75 -55.50 2674.25 APR26 ---- ---- ---- ---- 2627.75 -55.50 2683.25 MAY26 ---- ---- ---- ---- 2635.75 -55.50 2691.25 JUN26 ---- ---- ---- ---- 2643.75 -55.50 2699.25 JLY26 ---- ---- ---- ---- 2651.75 -55.50 2707.25 AUG26 ---- ---- ---- ---- 2658.75 -55.50 2714.25 SEP26 ---- ---- ---- ---- 2666.75 -55.50 2722.25 OCT26 ---- ---- ---- ---- 2673.75 -55.50 2729.25 NOV26 ---- ---- ---- ---- 2681.75 -55.50 2737.25 DEC26 ---- ---- ---- ---- 2689.75 -55.50 2745.25 JAN27 ---- ---- ---- ---- 2699.75 -55.50 2755.25 FEB27 ---- ---- ---- ---- 2709.75 -55.50 2765.25 MAR27 ---- ---- ---- ---- 2719.75 -55.50 2775.25 APR27 ---- ---- ---- ---- 2730.75 -55.50 2786.25 MAY27 ---- ---- ---- ---- 2740.75 -55.50 2796.25 JUN27 ---- ---- ---- ---- 2750.75 -55.50 2806.25 JLY27 ---- ---- ---- ---- 2758.75 -55.50 2814.25 AUG27 ---- ---- ---- ---- 2772.75 -55.50 2828.25 SEP27 ---- ---- ---- ---- 2775.75 -55.50 2831.25 OCT27 ---- ---- ---- ---- 2782.75 -55.50 2838.25 NOV27 ---- ---- ---- ---- 2790.75 -55.50 2846.25 DEC27 ---- ---- ---- ---- 2798.75 -55.50 2854.25 JAN28 ---- ---- ---- ---- 2808.75 -55.50 2864.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 647 2016 2582 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) FEB23 ---- ---- ---- ---- .29342 +.00023 .29319 3511 MAR23 .28500 .28500 .28500 .28500 .28250 +.00500 20 .27750 45 3071 APR23 ---- ---- ---- ---- .27738 +.00102 .27636 55 2629 MAY23 .27125 .27250 .27125 .27250 .27608 +.00483 8 .27125 10 2213 JUN23 ---- ---- ---- ---- .27633 +.00508 .27125 10 2365 JLY23 ---- ---- ---- ---- .27457 +.00332 .27125 10 1930 AUG23 ---- ---- ---- ---- .27457 +.00332 .27125 10 2240 SEP23 ---- ---- ---- ---- .27600 +.00475 .27125 10 1924 OCT23 ---- ---- ---- ---- .27600 +.00475 .27125 10 1443 NOV23 ---- ---- ---- ---- .27600 +.00475 .27125 10 1620 DEC23 ---- ---- ---- ---- .27600 +.00475 .27125 10 1538 JAN24 ---- ---- ---- ---- .27000 -.00100 .27100 10 517 FEB24 ---- ---- ---- ---- .27000 -.00100 .27100 10 351 MAR24 ---- ---- ---- ---- .27000 -.00100 .27100 10 272 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 28 210 27187 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAR23 545.00 550.00 540.00A 540.00A 540.00 UNCH 4 540.00 52 886 APR23 550.00 550.00 550.00 550.00 565.00 UNCH 5 565.00 32 705 MAY23 545.00 545.00 545.00 545.00 570.00 UNCH 10 570.00 5 643 JUN23 545.00 545.00 545.00 545.00 570.00 UNCH 10 570.00 10 611 JLY23 ---- ---- ---- ---- 550.00 UNCH 550.00 2 688 AUG23 550.00 550.00 550.00 550.00 535.00 UNCH 2 535.00 2 701 SEP23 ---- ---- ---- ---- 535.00 UNCH 535.00 7 603 OCT23 532.00 535.00 532.00 535.00 535.00 +3.00 7 532.00 25 536 NOV23 528.00 528.00 528.00 528.00 531.00 +3.00 2 528.00 25 497 DEC23 525.00 525.00 525.00 525.00 528.00 +3.00 7 525.00 25 461 JAN24 ---- ---- ---- ---- 518.00 +3.00 515.00 50 FEB24 ---- ---- ---- ---- 513.00 +3.00 510.00 50 MAR24 ---- ---- ---- ---- 513.00 +3.00 510.00 50 APR24 ---- ---- ---- ---- 513.00 +3.00 510.00 50 MAY24 ---- ---- ---- ---- 513.00 +3.00 510.00 50 JUN24 ---- ---- ---- ---- 513.00 +3.00 510.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47 185 6631 COB Cobalt Metal (Fastmarkets) Futures FEB23 ---- ---- ---- ---- 16.21 UNCH 16.21 509 MAR23 ---- ---- ---- ---- 16.85 UNCH 16.85 636 APR23 ---- ---- 17.00A 17.00A 17.00 -.20 17.20 5 719 MAY23 ---- ---- ---- ---- 17.50 UNCH 17.50 7 703 JUN23 ---- ---- ---- ---- 17.83 +.04 17.79 7 739 JLY23 ---- ---- ---- ---- 18.38 -.12 18.50 5 821 AUG23 ---- ---- ---- ---- 18.75 +.25 18.50 5 808 SEP23 ---- ---- ---- ---- 19.25 +.75 18.50 5 859 OCT23 ---- ---- ---- ---- 19.63 +.63 19.00 813 NOV23 ---- ---- ---- ---- 19.88 +.63 19.25 796 DEC23 ---- ---- ---- ---- 20.13 +.63 19.50 787 JAN24 ---- ---- ---- ---- 20.33 +.68 19.65 817 FEB24 ---- ---- ---- ---- 20.33 +.68 19.65 853 MAR24 ---- ---- ---- ---- 20.33 +.68 19.65 806 APR24 ---- ---- ---- ---- 20.40 +.60 19.80 784 MAY24 ---- ---- ---- ---- 20.40 +.60 19.80 781 JUN24 ---- ---- ---- ---- 20.40 +.60 19.80 693 JLY24 ---- ---- ---- ---- 20.48 +.70 19.78 445 AUG24 ---- ---- ---- ---- 20.48 +.70 19.78 460 SEP24 ---- ---- ---- ---- 20.48 +.70 19.78 450 OCT24 ---- ---- ---- ---- 20.60 +.70 19.90 533 NOV24 ---- ---- ---- ---- 20.60 +.70 19.90 533 DEC24 ---- ---- ---- ---- 20.60 +.70 19.90 485 JAN25 ---- ---- ---- ---- 20.73 +.50 20.23 360 FEB25 ---- ---- ---- ---- 20.85 +.50 20.35 360 MAR25 ---- ---- ---- ---- 20.98 +.50 20.48 287 APR25 ---- ---- ---- ---- 20.98 +.38 20.60 142 MAY25 ---- ---- ---- ---- 20.98 +.38 20.60 142 JUN25 ---- ---- ---- ---- 21.03 +.38 20.65 55 JLY25 ---- ---- ---- ---- 21.03 +.38 20.65 100 AUG25 ---- ---- ---- ---- 21.03 +.38 20.65 100 SEP25 ---- ---- ---- ---- 21.03 +.38 20.65 100 OCT25 ---- ---- ---- ---- 21.13 +.38 20.75 25 NOV25 ---- ---- ---- ---- 21.13 +.38 20.75 25 DEC25 ---- ---- ---- ---- 21.13 +.38 20.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 17551 EDP Aluminium European Premium Duty-Paid (Metal Bullet FEB23 ---- ---- ---- ---- 302.45 +.38 302.07 1931 MAR23 ---- ---- ---- ---- 305.00 -17.50 322.50 2311 APR23 ---- ---- ---- ---- 310.00 -1.00 311.00 30 2166 MAY23 ---- 310.00B ---- 310.00B 310.00 +5.00 305.00 30 1977 JUN23 ---- 310.00B ---- 310.00B 310.00 +5.00 305.00 30 1886 JLY23 ---- ---- ---- ---- 297.50 UNCH 297.50 40 1597 AUG23 ---- ---- ---- ---- 297.50 UNCH 297.50 40 1579 SEP23 ---- ---- ---- ---- 297.50 UNCH 297.50 40 1559 OCT23 ---- ---- ---- ---- 300.00 UNCH 300.00 20 1357 NOV23 ---- ---- ---- ---- 300.00 UNCH 300.00 20 1216 DEC23 ---- ---- ---- ---- 300.00 UNCH 300.00 20 1200 JAN24 ---- ---- ---- ---- 330.00 UNCH 330.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 270 18782 EHR North European Hot-Rolled Coil Steel (Argus) Futur FEB23 783.00 783.00 783.00 783.00 783.00 UNCH 6 783.00 642 MAR23 865.00 865.00 850.00 850.00 850.00 -5.00 6 855.00 35 860 APR23 900.00 900.00 885.00 887.00B 895.00 -5.00 57 900.00 19 490 MAY23 900.00 900.00 900.00 890.00A 890.00 -10.00 7 900.00 154 454 JUN23 ---- ---- ---- ---- 890.00 +5.00 885.00 360 987 JLY23 ---- ---- ---- ---- 875.00 +5.00 870.00 6 716 AUG23 ---- 870.00B ---- 870.00B 870.00 +5.00 865.00 495 SEP23 ---- ---- ---- ---- 860.00 +5.00 855.00 708 OCT23 ---- ---- ---- ---- 840.00 +5.00 835.00 380 NOV23 840.00 840.00 840.00 840.00 840.00 +5.00 5 835.00 902 DEC23 ---- ---- ---- ---- 840.00 +5.00 835.00 380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 81 574 7014 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur FEB23 ---- ---- ---- ---- 427.00 -1.00 428.00 1 MAR23 ---- ---- ---- ---- 470.00 UNCH 470.00 1 APR23 ---- ---- 480.00A 480.00A 480.00 -5.00 485.00 3 3 MAY23 ---- ---- 480.00A 480.00A 480.00 -10.00 490.00 3 JUN23 ---- ---- ---- 480.00A ---- UNCH 460.00 JLY23 ---- ---- 480.00A 480.00A 475.00 -10.00 485.00 3 AUG23 ---- ---- 480.00A 480.00A 475.00 -10.00 485.00 3 SEP23 ---- ---- ---- ---- 475.00 -10.00 485.00 1 OCT23 ---- ---- ---- ---- 475.00 -10.00 485.00 1 NOV23 ---- ---- ---- ---- 475.00 -10.00 485.00 1 DEC23 ---- ---- ---- ---- 475.00 -10.00 485.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 18 GC Gold Futures FEB23 ---- ---- ---- 1826.5B 1808.8 -9.2 130 1818.0 291 210 MAR23 1825.2 1827.1 1808.8 1809.6A 1809.2 -9.6 404 1818.8 649 2168 APR23 1829.7 1835.1 1815.5 1818.0 1817.1 -9.7 164224 1826.8 179972 328692 JUN23 1845.1 1851.7 1832.4A 1834.4 1833.9 -9.7 5551 1843.6 5169 55897 AUG23 1863.8 1868.5 1850.7 1852.0A 1851.5 -9.8 1020 1861.3 429 15056 OCT23 1883.8 1885.2B 1869.2 1868.2A 1869.3 -9.7 92 1879.0 40 4674 DEC23 1903.3 1903.9 1885.9A 1887.3A 1886.9 -9.5 297 1896.4 189 15018 FEB24 1919.8 1919.8 1906.9A 1917.6B 1904.2 -9.4 5 1913.6 263 1460 APR24 1920.4 1920.4 1920.4 1922.1B 1920.5 -9.1 3 1929.6 433 JUN24 ---- ---- ---- 1951.6B 1937.5 -8.8 2 1946.3 317 AUG24 ---- ---- ---- 1957.7A 1953.0 -8.4 15 1961.4 6 8 OCT24 ---- ---- ---- ---- 1976.3 -3.8 14 1980.1 6 7 DEC24 1998.0 1998.0 1998.0 1983.2A 1987.9 -2.7 1 1990.6 326 JUN25 ---- ---- ---- ---- 2025.3 -1.6 2026.9 1 DEC25 ---- ---- ---- ---- 2051.5 -.4 2051.9 7 JUN26 ---- ---- ---- ---- 2066.0 +.7 2065.3 DEC26 ---- ---- ---- ---- 2090.3 +1.9 2088.4 2 JUN27 ---- ---- ---- ---- 2104.8 +3.0 2101.8 DEC27 ---- ---- ---- ---- 2127.1 +4.1 2123.0 JUN28 ---- ---- ---- ---- 2138.7 +5.3 2133.4 DEC28 ---- 2158.0B ---- 2158.0B 2158.0 +6.4 2151.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 171758 187014 424276 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1819.4 -15.2 1834.6 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 .0B .0 UNCH 1263 .0 JUN23 .0 .1B -.1 -.1 .0 UNCH 238 .0 AUG23 .0 .0 .0 .0 .0 UNCH 1 .0 DEC23 -.1 .0 -.1 .0 .0 UNCH 11 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1513 GSP FEB 23 LONDON SPOT GOLD 28 ---- ---- ---- ---- 1810.42 -9.18 1819.60 GSP MAR 23 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1810.40 -9.20 1819.60 02 ---- ---- ---- ---- 1810.40 -9.19 1819.59 03 ---- ---- ---- ---- 1810.42 -9.17 1819.59 06 ---- ---- ---- ---- 1810.42 -9.17 1819.59 07 ---- ---- ---- ---- 1810.42 -9.17 1819.59 08 ---- ---- ---- ---- 1810.42 -9.17 1819.59 09 ---- ---- ---- ---- 1810.42 -9.17 1819.59 10 ---- ---- ---- ---- 1810.42 -9.17 1819.59 13 ---- ---- ---- ---- 1810.42 -9.17 1819.59 14 ---- ---- ---- ---- 1810.42 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures MAR23 200.00 200.00 200.00 200.00 200.00 +30.00 10 170.00 95 APR23 200.00 200.00 200.00 200.00 200.00 +30.00 5 170.00 255 MAY23 ---- ---- ---- ---- 200.00 +30.00 170.00 245 JUN23 ---- ---- ---- ---- 200.00 +30.00 170.00 245 JLY23 ---- ---- ---- ---- 200.00 +30.00 170.00 150 AUG23 ---- ---- ---- ---- 200.00 +30.00 170.00 150 SEP23 ---- ---- ---- ---- 200.00 +30.00 170.00 150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 1290 HG Copper Futures FEB23 4.0195 4.0195 4.0195 4.0200B 3.9550 -.1180 149 4.0730 306 234 MAR23 4.0555 4.0765 3.9465 3.9565 3.9520 -.1070 52934 4.0590 73181 20537 APR23 4.0550 4.0780 3.9550 3.9595A 3.9545 -.1010 1293 4.0555 801 2613 MAY23 4.0525 4.0790 3.9495 3.9600 3.9530 -.1030 80176 4.0560 57074 120288 JUN23 4.0675 4.0775 3.9540 3.9605A 3.9545 -.1025 266 4.0570 260 1096 JLY23 4.0550 4.0810 3.9525A 3.9615 3.9550 -.1035 10992 4.0585 9742 29110 AUG23 4.0400 4.0400 3.9725 3.9960B 3.9575 -.1020 39 4.0595 13 643 SEP23 4.0690 4.0770 3.9550 3.9675B 3.9575 -.1005 2829 4.0580 3122 14755 OCT23 ---- ---- 3.9880A 4.0760B 3.9620 -.1005 4.0625 7 468 NOV23 ---- ---- 3.9925A 4.0810B 3.9655 -.1000 8 4.0655 7 329 DEC23 4.0750 4.0780 3.9560 3.9655B 3.9595 -.0990 1283 4.0585 1252 14152 JAN24 4.0000 4.0000 3.9750 3.9635A 3.9640 -.0990 3 4.0630 15 123 FEB24 3.9770 3.9770 3.9770 3.9685A 3.9680 -.0990 3 4.0670 14 363 MAR24 3.9775 3.9800B 3.9550 3.9650A 3.9585 -.0975 158 4.0560 94 2906 APR24 3.9850 3.9850 3.9680 3.9600A 3.9565 -.0970 9 4.0535 2 306 MAY24 3.9730 3.9730 3.9640 3.9705B 3.9555 -.0960 113 4.0515 41 431 JUN24 3.9720 3.9720 3.9720 3.9720 3.9550 -.0955 4 4.0505 309 JLY24 3.9680 3.9690 3.9670A 3.9685A 3.9525 -.0945 65 4.0470 35 339 AUG24 3.9660 3.9665 3.9660 3.9665 3.9525 -.0935 2 4.0460 117 SEP24 3.9850 3.9850 3.9680 3.9675A 3.9505 -.0925 59 4.0430 41 178 OCT24 3.9660 3.9660 3.9660 3.9660 3.9480 -.0915 18 4.0395 104 NOV24 3.9710 3.9710 3.9710 3.9710 3.9510 -.0905 12 4.0415 106 DEC24 4.0250 4.0250 3.9640 3.9500A 3.9460 -.0880 56 4.0340 36 251 JAN25 ---- ---- ---- ---- 3.9465 -.0880 4.0345 88 MAR25 ---- ---- ---- ---- 3.9360 -.0880 4.0240 8 MAY25 ---- ---- ---- ---- 3.9360 -.0880 4.0240 JLY25 ---- ---- ---- ---- 3.9360 -.0880 4.0240 SEP25 ---- ---- ---- ---- 3.9360 -.0880 4.0240 DEC25 ---- ---- ---- ---- 3.9360 -.0880 4.0240 MAR26 ---- ---- ---- ---- 3.9525 -.0880 4.0405 MAY26 ---- ---- ---- ---- 3.9655 -.0880 4.0535 JLY26 ---- ---- ---- ---- 3.9660 -.0880 4.0540 SEP26 ---- ---- ---- ---- 3.9785 -.0880 4.0665 DEC26 ---- ---- ---- ---- 3.9910 -.0880 4.0790 1 MAR27 ---- ---- ---- ---- 3.9885 -.0880 4.0765 MAY27 ---- ---- ---- ---- 3.9860 -.0880 4.0740 JLY27 ---- ---- ---- ---- 3.9835 -.0880 4.0715 SEP27 ---- ---- ---- ---- 3.9810 -.0880 4.0690 DEC27 ---- ---- ---- ---- 3.9935 -.0880 4.0815 MAR28 ---- ---- ---- ---- 3.9910 -.0880 4.0790 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150471 146043 209855 HG0 Copper Spot TAS FEB23 .0000 .0000 .0000 .0000 .0000 UNCH 227 .0000 MAR23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 227 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.0165 -.1445 4.1610 HGS Copper Financial Futures FEB23 ---- ---- ---- ---- 4.0776 -.0175 4.0951 1647 MAR23 ---- ---- ---- ---- 3.9522 -.1065 4.0587 210 1747 APR23 ---- ---- ---- ---- 3.9543 -.1013 4.0556 1216 MAY23 ---- ---- ---- ---- 3.9531 -.1030 4.0561 1284 JUN23 ---- ---- ---- ---- 3.9545 -.1026 4.0571 1033 JLY23 ---- ---- ---- ---- 3.9553 -.1033 4.0586 874 AUG23 ---- ---- ---- ---- 3.9575 -.1019 4.0594 827 SEP23 ---- ---- ---- ---- 3.9580 -.1005 4.0585 1058 OCT23 ---- ---- ---- ---- 3.9623 -.1005 4.0628 1058 NOV23 ---- ---- ---- ---- 3.9649 -.0999 4.0648 1028 DEC23 ---- ---- ---- ---- 3.9600 -.0990 4.0590 1042 JAN24 ---- ---- ---- ---- 3.9644 -.0990 4.0634 1099 FEB24 ---- ---- ---- ---- 3.9671 -.0988 4.0659 498 MAR24 ---- ---- ---- ---- 3.9583 -.0975 4.0558 498 APR24 ---- ---- ---- ---- 3.9564 -.0969 4.0533 498 MAY24 ---- ---- ---- ---- 3.9555 -.0959 4.0514 498 JUN24 ---- ---- ---- ---- 3.9547 -.0954 4.0501 498 JLY24 ---- ---- ---- ---- 3.9525 -.0944 4.0469 498 AUG24 ---- ---- ---- ---- 3.9523 -.0934 4.0457 SEP24 ---- ---- ---- ---- 3.9503 -.0924 4.0427 OCT24 ---- ---- ---- ---- 3.9483 -.0914 4.0397 NOV24 ---- ---- ---- ---- 3.9505 -.0903 4.0408 DEC24 ---- ---- ---- ---- 3.9460 -.0880 4.0340 MAR25 ---- ---- ---- ---- 3.9360 -.0880 4.0240 MAY25 ---- ---- ---- ---- 3.9360 -.0880 4.0240 JLY25 ---- ---- ---- ---- 3.9360 -.0880 4.0240 SEP25 ---- ---- ---- ---- 3.9360 -.0880 4.0240 DEC25 ---- ---- ---- ---- 3.9360 -.0880 4.0240 MAR26 ---- ---- ---- ---- 3.9525 -.0880 4.0405 MAY26 ---- ---- ---- ---- 3.9655 -.0880 4.0535 JLY26 ---- ---- ---- ---- 3.9660 -.0880 4.0540 SEP26 ---- ---- ---- ---- 3.9785 -.0880 4.0665 DEC26 ---- ---- ---- ---- 3.9910 -.0880 4.0790 MAR27 ---- ---- ---- ---- 3.9885 -.0880 4.0765 MAY27 ---- ---- ---- ---- 3.9860 -.0880 4.0740 JLY27 ---- ---- ---- ---- 3.9835 -.0880 4.0715 SEP27 ---- ---- ---- ---- 3.9810 -.0880 4.0690 DEC27 ---- ---- ---- ---- 3.9935 -.0880 4.0815 TOTAL EST.VOL VOLUME OPEN INT TOTAL 210 16901 HGT COPPER TAS FUTURES MAR23 .0000 .0005 .0000 .0005 .0000 UNCH 711 .0000 MAY23 .0000 .0000 -.0010 -.0005 .0000 UNCH 1133 .0000 JLY23 .0000 .0000 -.0015 .0000 .0000 UNCH 32 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 146 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2022 HRC NYMEX STEEL FUTURES MAR23 1000.00 1031.00B 1000.00 1024.00A 1020.00 +34.00 138 986.00 196 3770 APR23 1052.00 1095.00 1052.00 1085.00 1083.00 +31.00 142 1052.00 2458 4393 MAY23 1042.00 1076.00 1042.00 1070.00 1070.00 +29.00 23 1041.00 1028 3077 JUN23 1014.00 1050.00 1013.00 1035.00 1035.00 +22.00 30 1013.00 1001 2513 JLY23 1000.00 1016.00B 991.00 1015.00 1015.00 +21.00 34 994.00 395 1548 AUG23 979.00 980.00 975.00 975.00 980.00 +12.00 18 968.00 347 1741 SEP23 950.00 960.00 950.00 960.00 960.00 +15.00 14 945.00 333 1498 OCT23 921.00 930.00 921.00 930.00 930.00 +27.00 12 903.00 232 1437 NOV23 910.00 910.00 910.00 910.00 910.00 +22.00 5 888.00 320 1272 DEC23 890.00 890.00 889.00A 885.00A 885.00 +6.00 1 879.00 225 1287 JAN24 875.00 875.00 875.00 875.00 875.00 -4.00 1 879.00 92 FEB24 ---- ---- ---- ---- 870.00 -4.00 874.00 147 MAR24 ---- ---- 875.00A 875.00A 875.00 -19.00 894.00 60 APR24 ---- ---- ---- ---- 875.00 -19.00 894.00 66 MAY24 ---- ---- ---- ---- 875.00 -19.00 894.00 135 JUN24 ---- ---- ---- ---- 851.00 -19.00 870.00 1 62 JLY24 ---- ---- ---- ---- 851.00 -19.00 870.00 AUG24 ---- ---- ---- ---- 851.00 -19.00 870.00 75 SEP24 ---- ---- ---- ---- 851.00 -19.00 870.00 OCT24 ---- ---- ---- ---- 851.00 -19.00 870.00 NOV24 ---- ---- ---- ---- 851.00 -19.00 870.00 25 DEC24 ---- ---- ---- ---- 851.00 -19.00 870.00 JAN25 ---- ---- ---- ---- 851.00 -19.00 870.00 FEB25 ---- ---- ---- ---- 851.00 -19.00 870.00 MAR25 ---- ---- ---- ---- 851.00 -19.00 870.00 APR25 ---- ---- ---- ---- 851.00 -19.00 870.00 MAY25 ---- ---- ---- ---- 851.00 -19.00 870.00 JUN25 ---- ---- ---- ---- 851.00 -19.00 870.00 JLY25 ---- ---- ---- ---- 851.00 -19.00 870.00 AUG25 ---- ---- ---- ---- 851.00 -19.00 870.00 SEP25 ---- ---- ---- ---- 851.00 -19.00 870.00 OCT25 ---- ---- ---- ---- 851.00 -19.00 870.00 NOV25 ---- ---- ---- ---- 851.00 -19.00 870.00 DEC25 ---- ---- ---- ---- 851.00 -19.00 870.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 418 6536 23198 LED Lead Futures FEB23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 MAR23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 APR23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 MAY23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JUN23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JLY23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 AUG23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 SEP23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 OCT23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 NOV23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 DEC23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JAN24 ---- ---- ---- ---- 2348.50 UNCH 2348.50 LTH Lithium Hydroxide CIF CJK (Fastmarkets) Futures FEB23 ---- ---- ---- ---- 76.20 UNCH 76.20 MAR23 ---- ---- ---- ---- 75.00 UNCH 75.00 5 APR23 ---- ---- ---- ---- 73.50 +2.00 71.50 1 9 MAY23 ---- ---- ---- ---- 72.00 +.50 71.50 1 23 JUN23 ---- ---- ---- ---- 71.00 -.50 71.50 1 53 JLY23 ---- ---- ---- ---- 70.38 UNCH 70.38 52 AUG23 ---- ---- ---- ---- 69.25 UNCH 69.25 57 SEP23 ---- ---- ---- ---- 66.75 UNCH 66.75 75 OCT23 ---- ---- ---- ---- 65.25 UNCH 65.25 122 NOV23 ---- ---- ---- ---- 64.50 UNCH 64.50 116 DEC23 ---- ---- ---- ---- 63.50 UNCH 63.50 43 JAN24 ---- ---- ---- ---- 61.25 UNCH 61.25 1 FEB24 ---- ---- ---- ---- 60.88 UNCH 60.88 1 MAR24 ---- ---- ---- ---- 60.50 UNCH 60.50 APR24 ---- ---- ---- ---- 61.25 UNCH 61.25 MAY24 ---- ---- ---- ---- 61.25 UNCH 61.25 JUN24 ---- ---- ---- ---- 61.25 UNCH 61.25 JLY24 ---- ---- ---- ---- 61.75 UNCH 61.75 AUG24 ---- ---- ---- ---- 61.75 UNCH 61.75 SEP24 ---- ---- ---- ---- 61.75 UNCH 61.75 OCT24 ---- ---- ---- ---- 62.50 UNCH 62.50 NOV24 ---- ---- ---- ---- 62.50 UNCH 62.50 DEC24 ---- ---- ---- ---- 62.50 UNCH 62.50 JAN25 ---- ---- ---- ---- 62.50 UNCH 62.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 557 MGC Micro Gold Futures FEB23 ---- ---- ---- 1826.2B 1808.8 -9.2 1818.0 15 1350 APR23 1830.9 1835.2 1815.5 1817.4 1817.1 -9.7 51590 1826.8 61770 19738 JUN23 1846.4 1851.7 1832.6 1834.9B 1833.9 -9.7 667 1843.6 699 2302 AUG23 1862.9 1866.2 1850.4 1854.6B 1851.5 -9.8 46 1861.3 42 258 OCT23 1883.1 1883.1 1869.6 1869.8A 1869.3 -9.7 50 1879.0 49 129 DEC23 1899.0 1902.6B 1886.0 1887.2A 1886.9 -9.5 148 1896.4 94 192 FEB24 1907.6 1908.8 1903.8A 1905.1B 1904.2 -9.4 6 1913.6 18 43 APR24 ---- ---- ---- 1936.6B 1920.5 -9.1 1929.6 2 JUN24 ---- ---- ---- ---- 1937.5 -8.8 1946.3 5 AUG24 ---- ---- ---- ---- 1953.0 -8.4 1961.4 OCT24 ---- ---- ---- ---- 1976.3 -3.8 1980.1 DEC24 ---- ---- ---- ---- 1987.9 -2.7 1990.6 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 52507 62687 24020 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAR23 4.0470 4.0770 3.9400 3.9470A 3.9520 -.1070 853 4.0590 4312 1233 APR23 4.0845 4.0860 3.9550 3.9550 3.9545 -.1010 53 4.0555 97 96 MAY23 4.0460 4.0780 3.9490 3.9580 3.9530 -.1030 2999 4.0560 1711 1027 JUN23 ---- ---- ---- ---- 3.9545 -.1025 4.0570 2 JLY23 4.0590 4.0785B 3.9535A 3.9605 3.9550 -.1035 39 4.0585 43 32 AUG23 ---- ---- ---- ---- 3.9575 -.1020 4.0595 SEP23 4.0500 4.0500 4.0000 3.9560A 3.9575 -.1005 2 4.0580 1 4 OCT23 ---- ---- ---- ---- 3.9620 -.1005 4.0625 NOV23 ---- ---- ---- ---- 3.9655 -.1000 4.0655 DEC23 ---- ---- ---- ---- 3.9595 -.0990 4.0585 2 JAN24 ---- ---- ---- ---- 3.9640 -.0990 4.0630 FEB24 ---- ---- ---- ---- 3.9680 -.0990 4.0670 MAR24 ---- ---- ---- ---- 3.9585 -.0975 4.0560 APR24 ---- ---- ---- ---- 3.9565 -.0970 4.0535 MAY24 ---- ---- ---- ---- 3.9555 -.0960 4.0515 JUN24 ---- ---- ---- ---- 3.9550 -.0955 4.0505 JLY24 ---- ---- ---- ---- 3.9525 -.0945 4.0470 AUG24 ---- ---- ---- ---- 3.9525 -.0935 4.0460 SEP24 ---- ---- ---- ---- 3.9505 -.0925 4.0430 OCT24 ---- ---- ---- ---- 3.9480 -.0915 4.0395 NOV24 ---- ---- ---- ---- 3.9510 -.0905 4.0415 DEC24 ---- ---- ---- ---- 3.9460 -.0880 4.0340 JAN25 ---- ---- ---- ---- 3.9465 -.0880 4.0345 MAR25 ---- ---- ---- ---- 3.9360 -.0880 4.0240 MAY25 ---- ---- ---- ---- 3.9360 -.0880 4.0240 JLY25 ---- ---- ---- ---- 3.9360 -.0880 4.0240 SEP25 ---- ---- ---- ---- 3.9360 -.0880 4.0240 DEC25 ---- ---- ---- ---- 3.9360 -.0880 4.0240 MAR26 ---- ---- ---- ---- 3.9525 -.0880 4.0405 MAY26 ---- ---- ---- ---- 3.9655 -.0880 4.0535 JLY26 ---- ---- ---- ---- 3.9660 -.0880 4.0540 SEP26 ---- ---- ---- ---- 3.9785 -.0880 4.0665 DEC26 ---- ---- ---- ---- 3.9910 -.0880 4.0790 MAR27 ---- ---- ---- ---- 3.9885 -.0880 4.0765 MAY27 ---- ---- ---- ---- 3.9860 -.0880 4.0740 JLY27 ---- ---- ---- ---- 3.9835 -.0880 4.0715 SEP27 ---- ---- ---- ---- 3.9810 -.0880 4.0690 DEC27 ---- ---- ---- ---- 3.9935 -.0880 4.0815 MAR28 ---- ---- ---- ---- 3.9910 -.0880 4.0790 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3946 6164 2396 MJP Aluminum Japan Premium (Platts) Futures FEB23 ---- ---- ---- ---- 72.05 +.06 71.99 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 ---- ---- ---- ---- 906.9 +2.2 904.7 100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 QC E-mini Copper Futures MAR23 4.0560 4.0760 3.9580 3.9600B 3.9520 -.1080 122 4.0600 484 206 APR23 4.0760 4.0760 3.9600 3.9600 3.9540 -.1020 7 4.0560 13 14 MAY23 4.0560 4.0800 3.9500 3.9580 3.9540 -.1020 275 4.0560 209 263 JUN23 ---- ---- ---- 4.0660B 3.9540 -.1040 4.0580 JLY23 4.0820 4.0820 3.9540 3.9660B 3.9560 -.1020 5 4.0580 12 3 AUG23 ---- ---- ---- ---- 3.9580 -.1020 4.0600 SEP23 ---- ---- ---- ---- 3.9580 -.1000 4.0580 OCT23 ---- ---- ---- ---- 3.9620 -.1000 4.0620 NOV23 ---- ---- ---- ---- 3.9660 -.1000 4.0660 DEC23 ---- ---- ---- ---- 3.9600 -.0980 4.0580 JAN24 ---- ---- ---- ---- 3.9640 -.1000 4.0640 FEB24 ---- ---- ---- ---- 3.9680 -.1000 4.0680 MAR24 ---- ---- ---- ---- 3.9580 -.0980 4.0560 APR24 ---- ---- ---- ---- 3.9560 -.0980 4.0540 MAY24 ---- ---- ---- ---- 3.9560 -.0960 4.0520 JUN24 ---- ---- ---- ---- 3.9560 -.0940 4.0500 JLY24 ---- ---- ---- ---- 3.9520 -.0960 4.0480 AUG24 ---- ---- ---- ---- 3.9520 -.0940 4.0460 SEP24 ---- ---- ---- ---- 3.9500 -.0940 4.0440 OCT24 ---- ---- ---- ---- 3.9480 -.0920 4.0400 NOV24 ---- ---- ---- ---- 3.9520 -.0900 4.0420 DEC24 ---- ---- ---- ---- 3.9460 -.0880 4.0340 JAN25 ---- ---- ---- ---- 3.9460 -.0880 4.0340 MAR25 ---- ---- ---- ---- 3.9360 -.0880 4.0240 MAY25 ---- ---- ---- ---- 3.9360 -.0880 4.0240 JLY25 ---- ---- ---- ---- 3.9360 -.0880 4.0240 SEP25 ---- ---- ---- ---- 3.9360 -.0880 4.0240 DEC25 ---- ---- ---- ---- 3.9360 -.0880 4.0240 MAR26 ---- ---- ---- ---- 3.9520 -.0880 4.0400 MAY26 ---- ---- ---- ---- 3.9660 -.0880 4.0540 JLY26 ---- ---- ---- ---- 3.9660 -.0880 4.0540 SEP26 ---- ---- ---- ---- 3.9780 -.0880 4.0660 DEC26 ---- ---- ---- ---- 3.9920 -.0880 4.0800 MAR27 ---- ---- ---- ---- 3.9880 -.0880 4.0760 MAY27 ---- ---- ---- ---- 3.9860 -.0880 4.0740 JLY27 ---- ---- ---- ---- 3.9840 -.0880 4.0720 SEP27 ---- ---- ---- ---- 3.9820 -.0880 4.0700 DEC27 ---- ---- ---- ---- 3.9940 -.0880 4.0820 TOTAL EST.VOL VOLUME OPEN INT TOTAL 409 718 486 QI E-Mini Silver Futures MAR23 21.3250 21.3875 20.7625 20.7875B 20.8100 -.4960 108 21.3060 216 297 MAY23 21.4500 21.5250 20.8375 20.8750 20.9360 -.5020 201 21.4380 110 207 JLY23 21.5500 21.5500 21.0250A 21.0250A 21.1110 -.5050 23 21.6160 21 41 SEP23 21.8125 21.8125 21.2125A 21.2125A 21.2770 -.5040 1 21.7810 3 15 DEC23 22.0000 22.0000 21.5000A 21.5000A 21.5500 -.5120 4 22.0620 4 8 JAN24 ---- ---- ---- 21.7875A 21.6690 -.5120 22.1810 MAR24 ---- ---- ---- 22.0125A 21.8520 -.5120 22.3640 MAY24 ---- ---- ---- 22.2625A 22.0330 -.5120 22.5450 2 JLY24 ---- ---- ---- 22.2875A 22.0750 -.5120 22.5870 SEP24 ---- ---- ---- 22.5375A 22.2200 -.5120 22.7320 DEC24 ---- ---- ---- ---- 22.5070 -.5120 23.0190 TOTAL EST.VOL VOLUME OPEN INT TOTAL 337 354 570 QO E-Mini Gold Futures APR23 1829.25 1835.00 1815.75 1818.00B 1817.10 -9.70 1875 1826.80 1771 1005 JUN23 1850.25 1850.75 1834.00 1834.50B 1833.90 -9.70 22 1843.60 9 53 AUG23 ---- ---- ---- 1869.25B 1851.50 -9.80 1861.30 19 OCT23 ---- ---- ---- 1886.75B 1869.30 -9.70 1879.00 1 8 DEC23 1887.75 1887.75 1887.75 1886.00A 1886.90 -9.50 1 1896.40 40 FEB24 ---- ---- ---- 1921.00B 1904.20 -9.40 1913.60 2 8 APR24 1922.50 1922.50 1922.50 1920.25A 1920.50 -9.10 1 1929.60 35 3 JUN24 ---- ---- ---- 1937.75A 1937.50 -8.80 1946.30 AUG24 ---- ---- ---- 1962.00B 1953.00 -8.40 1961.40 OCT24 1977.75 1977.75 1971.50 1973.50B 1976.30 -3.80 2 1980.10 1 DEC24 1989.75 1989.75 1989.75 1988.00A 1987.90 -2.70 1 1990.60 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1902 1818 1140 SGC Shanghai Gold (CNH) Futures FEB23 ---- ---- ---- ---- 413.64 +3.95 409.65 19 MAR23 ---- ---- ---- ---- 410.00 +1.25 408.75 APR23 413.30 413.30 413.30 413.30 413.30 +1.25 3 412.05 7 JUN23 ---- ---- ---- ---- 413.30 +1.25 412.05 342 AUG23 ---- ---- ---- ---- 413.95 +1.25 412.70 OCT23 ---- ---- ---- ---- 414.60 +1.25 413.35 DEC23 ---- ---- ---- ---- 415.25 +1.25 414.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 368 SGU Shanghai Gold (USD) Futures FEB23 ---- ---- ---- ---- 1853.20 -33.20 1886.40 16 MAR23 ---- ---- ---- ---- 1841.70 -39.50 1881.20 APR23 1859.10 1859.10 1846.70A 1846.70A 1848.20 -39.50 30 1887.70 6 JUN23 ---- ---- ---- ---- 1857.60 -39.50 1897.10 342 AUG23 ---- ---- ---- ---- 1858.20 -39.50 1897.70 OCT23 ---- ---- ---- ---- 1858.80 -39.50 1898.30 DEC23 ---- ---- ---- ---- 1859.40 -39.50 1898.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 364 SI Silver Futures FEB23 21.330 21.330 20.905 20.925B 20.806 -.493 36 21.299 25 23 MAR23 21.330 21.395 20.725 20.745B 20.810 -.496 50943 21.306 52988 17487 APR23 21.410 21.450 20.800 20.825A 20.890 -.486 573 21.376 300 271 MAY23 21.465 21.520 20.835 20.870 20.936 -.502 54119 21.438 35015 93536 JLY23 21.635 21.680 21.015 21.055B 21.111 -.505 2515 21.616 1892 7576 SEP23 21.675 21.795B 21.220 21.240B 21.277 -.504 845 21.781 617 2261 DEC23 22.000 22.005 21.500 21.490A 21.550 -.512 508 22.062 178 2953 JAN24 ---- ---- ---- 22.245B 21.669 -.512 22.181 145 MAR24 22.180 22.180 21.800 21.840A 21.852 -.512 95 22.364 18 241 MAY24 ---- ---- ---- 22.590B 22.033 -.512 22.545 31 JLY24 ---- ---- ---- ---- 22.075 -.512 22.587 4 SEP24 ---- ---- ---- ---- 22.220 -.512 22.732 DEC24 ---- ---- ---- ---- 22.507 -.512 23.019 9 JLY25 ---- ---- ---- ---- 22.670 -.512 23.182 3 DEC25 ---- ---- ---- ---- 22.782 -.512 23.294 JLY26 ---- ---- ---- ---- 23.573 -.512 24.085 5 DEC26 ---- ---- ---- ---- 23.675 -.512 24.187 JLY27 ---- ---- ---- ---- 23.783 -.512 24.295 DEC27 ---- ---- ---- ---- 23.885 -.512 24.397 TOTAL EST.VOL VOLUME OPEN INT TOTAL 109634 91033 124545 SIL Micro Silver Futures FEB23 20.845 20.895 20.845 20.910B 20.806 -.493 28 21.299 2 90 MAR23 21.320 21.390 20.730 20.735 20.810 -.496 4958 21.306 6976 6060 APR23 21.395 21.435 20.835 20.815A 20.890 -.486 292 21.376 122 224 MAY23 21.460 21.515 20.830 20.870 20.936 -.502 4716 21.438 2087 2473 JLY23 21.650 21.650 21.025 21.030A 21.111 -.505 200 21.616 80 232 SEP23 21.865 21.865 21.300 21.205A 21.277 -.504 24 21.781 45 50 DEC23 22.090 22.090 21.510 21.500A 21.550 -.512 22 22.062 12 55 JAN24 ---- ---- ---- 22.200B 21.669 -.512 22.181 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10240 9324 9184 SIT SILVER TAS FUTURES MAR23 .000 .003B .000 .001A .000 UNCH 143 .000 MAY23 .000 .000 -.003 -.003 .000 UNCH 971 .000 JLY23 .000 .001B -.001 -.001 .000 UNCH 31 .000 SEP23 ---- ---- -.001 -.001 .000 UNCH 16 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1161 SSP FEB 23 LONDON SPOT SILVER 28 ---- ---- ---- ---- 20.823 -.487 21.310 SSP MAR 23 LONDON SPOT SILVER 01 ---- ---- ---- ---- 20.825 -.485 21.310 02 ---- ---- ---- ---- 20.825 -.485 21.310 03 ---- ---- ---- ---- 20.823 -.487 21.310 06 ---- ---- ---- ---- 20.823 -.487 21.310 07 ---- ---- ---- ---- 20.823 -.487 21.310 08 ---- ---- ---- ---- 20.823 -.487 21.310 09 ---- ---- ---- ---- 20.823 -.487 21.310 10 ---- ---- ---- ---- 20.823 -.487 21.310 13 ---- ---- ---- ---- 20.823 -.487 21.310 14 ---- ---- ---- ---- 20.823 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures FEB23 ---- 126.64B ---- 126.64B 125.85 -.07 125.92 100 MAR23 ---- ---- 123.70A 123.70A 124.44 -5.75 130.19 310 APR23 ---- ---- ---- ---- 126.12 -3.06 129.18 205 MAY23 ---- ---- ---- ---- 125.60 -2.65 128.25 20 JUN23 ---- ---- ---- ---- 124.40 -2.95 127.35 JLY23 ---- ---- ---- ---- 123.97 -2.91 126.88 AUG23 ---- ---- ---- ---- 122.72 -2.85 125.57 SEP23 ---- ---- ---- ---- 121.52 -2.78 124.30 OCT23 ---- ---- ---- ---- 121.53 -2.76 124.29 NOV23 ---- ---- ---- ---- 120.32 -2.70 123.02 DEC23 ---- ---- ---- ---- 119.13 -2.66 121.79 JAN24 ---- ---- ---- ---- 118.72 -2.75 121.47 FEB24 ---- ---- ---- ---- 117.97 -2.75 120.72 MAR24 ---- ---- ---- ---- 117.27 -2.75 120.02 APR24 ---- ---- ---- ---- 116.59 -2.78 119.37 MAY24 ---- ---- ---- ---- 115.99 -2.78 118.77 JUN24 ---- ---- ---- ---- 115.44 -2.78 118.22 JLY24 ---- ---- ---- ---- 114.82 -2.75 117.57 AUG24 ---- ---- ---- ---- 114.27 -2.75 117.02 SEP24 ---- ---- ---- ---- 113.77 -2.75 116.52 OCT24 ---- ---- ---- ---- 113.20 -2.75 115.95 NOV24 ---- ---- ---- ---- 112.70 -2.75 115.45 DEC24 ---- ---- ---- ---- 112.20 -2.75 114.95 JAN25 ---- ---- ---- ---- 111.87 -2.71 114.58 FEB25 ---- ---- ---- ---- 111.38 -2.70 114.08 MAR25 ---- ---- ---- ---- 110.88 -2.70 113.58 APR25 ---- ---- ---- ---- 110.38 -2.70 113.08 MAY25 ---- ---- ---- ---- 109.88 -2.70 112.58 JUN25 ---- ---- ---- ---- 109.38 -2.70 112.08 JLY25 ---- ---- ---- ---- 108.88 -2.70 111.58 AUG25 ---- ---- ---- ---- 108.38 -2.70 111.08 SEP25 ---- ---- ---- ---- 107.93 -2.70 110.63 OCT25 ---- ---- ---- ---- 107.48 -2.70 110.18 NOV25 ---- ---- ---- ---- 107.03 -2.70 109.73 DEC25 ---- ---- ---- ---- 106.58 -2.70 109.28 JAN26 ---- ---- ---- ---- 106.50 -2.65 109.15 FEB26 ---- ---- ---- ---- 106.05 -2.65 108.70 MAR26 ---- ---- ---- ---- 105.60 -2.65 108.25 APR26 ---- ---- ---- ---- 105.19 -2.66 107.85 MAY26 ---- ---- ---- ---- 104.79 -2.65 107.44 JUN26 ---- ---- ---- ---- 104.39 -2.65 107.04 JLY26 ---- ---- ---- ---- 103.99 -2.65 106.64 AUG26 ---- ---- ---- ---- 103.59 -2.65 106.24 SEP26 ---- ---- ---- ---- 103.19 -2.65 105.84 OCT26 ---- ---- ---- ---- 102.79 -2.65 105.44 NOV26 ---- ---- ---- ---- 102.39 -2.65 105.04 DEC26 ---- ---- ---- ---- 102.58 -2.79 105.37 TOTAL EST.VOL VOLUME OPEN INT TOTAL 635 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 51.65 -.05 51.70 600 MAR23 ---- ---- ---- ---- 51.70 -.10 51.80 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1808.8 -9.2 1818.0 APR23 ---- ---- ---- ---- 1817.1 -9.7 1826.8 JUN23 ---- ---- ---- ---- 1833.9 -9.7 1843.6 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 3.9520 -.1070 4.0590 MAY23 ---- ---- ---- ---- 3.9530 -.1030 4.0560 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 20.810 -.496 21.306 MAY23 ---- ---- ---- ---- 20.936 -.502 21.438 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 APR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 704.50 -54.75 759.25 1675 ---- ---- ---- ---- 679.50 -54.75 734.25 1700 ---- ---- ---- ---- 654.50 -54.75 709.25 1725 ---- ---- ---- ---- 629.50 -54.75 684.25 1750 ---- ---- 590.50A 590.50A 604.50 -54.75 659.25 1775 ---- ---- 565.50A 565.50A 579.50 -54.75 634.25 1800 ---- ---- 540.75A 540.75A 554.50 -54.75 609.25 1825 ---- ---- 515.75A 515.75A 529.50 -54.75 584.25 1850 ---- ---- 491.00A 491.00A 504.75 -54.50 559.25 1875 ---- ---- 466.25A 466.25A 480.00 -54.50 534.50 1900 ---- ---- 441.75A 441.75A 455.25 -54.50 509.75 1925 ---- ---- 417.25A 417.25A 430.75 -54.25 485.00 1950 ---- ---- 392.75A 392.75A 406.25 -54.00 460.25 1975 ---- ---- 368.50A 368.50A 382.00 -53.75 435.75 2000 ---- ---- 344.25A 344.25A 357.75 -53.75 411.50 2025 ---- ---- 320.50A 320.50A 333.75 -53.50 387.25 2050 ---- ---- 296.75A 296.75A 310.00 -53.25 363.25 2075 ---- ---- 273.75A 273.75A 286.75 -52.75 339.50 2100 ---- ---- 251.00A 251.00A 263.75 -52.25 316.00 2125 ---- ---- 228.75A 228.75A 241.25 -51.50 292.75 2150 ---- ---- 207.50A 207.50A 219.50 -50.75 270.25 2175 ---- ---- 187.00A 187.00A 198.50 -49.50 248.00 2200 ---- ---- 167.50A 167.50A 178.25 -48.00 226.25 2225 ---- ---- 149.00A 149.00A 159.25 -46.00 205.25 2250 ---- ---- 131.75A 131.75A 141.25 -44.00 185.25 2275 ---- ---- 116.00A 116.00A 124.50 -41.50 166.00 2300 ---- ---- 101.25A 101.25A 109.00 -39.00 148.00 2325 ---- ---- 88.00A 88.00A 95.00 -36.25 131.25 2350 ---- ---- 76.00A 76.00A 82.25 -33.50 115.75 2375 ---- ---- 65.25A 65.25A 70.75 -30.75 101.50 2400 ---- ---- 56.00A 56.00A 60.75 -27.75 88.50 2425 ---- ---- 48.00A 48.00A 52.00 -24.75 76.75 2450 ---- ---- 41.00A 41.00A 44.25 -22.00 66.25 2475 ---- ---- 35.00A 35.00A 37.75 -19.50 57.25 2500 ---- ---- 30.00A 30.00A 32.25 -16.75 49.00 25 2525 ---- ---- 25.75A 25.75A 27.50 -14.50 42.00 2550 ---- ---- 22.00A 22.00A 23.50 -12.50 36.00 2575 ---- ---- 19.00A 19.00A 20.00 -10.75 30.75 2600 ---- ---- 16.50A 16.50A 17.00 -9.25 26.25 2625 ---- ---- 14.00A 14.00A 14.50 -8.00 22.50 50 50 2650 ---- ---- 12.25A 12.25A 12.50 -6.75 19.25 2675 ---- ---- 10.50A 10.50A 10.75 -5.75 16.50 2700 ---- ---- 9.00A 9.00A 9.25 -5.00 14.25 2725 ---- ---- 8.00A 8.00A 8.00 -4.25 12.25 2750 ---- ---- 6.75A 6.75A 7.00 -3.50 10.50 2775 ---- ---- 6.00A 6.00A 6.00 -3.00 9.00 2800 ---- ---- 5.25A 5.25A 5.25 -2.50 7.75 10 2825 ---- ---- 4.75A 4.75A 4.50 -2.25 6.75 2850 ---- ---- 4.25A 4.25A 4.00 -2.00 6.00 2875 ---- ---- 3.75A 3.75A 3.50 -1.75 5.25 2900 ---- ---- 3.50A 3.50A 3.00 -1.50 4.50 2925 ---- ---- 3.00A 3.00A 2.75 -1.25 4.00 2950 ---- ---- 2.75A 2.75A 2.25 -1.25 3.50 2975 ---- ---- 2.50A 2.50A 2.00 -1.25 3.25 3000 ---- ---- 2.50A 2.50A 1.75 -1.00 2.75 3025 ---- ---- 2.25A 2.25A 1.50 -1.00 2.50 3050 ---- ---- 2.00A 2.00A 1.50 -.75 2.25 3075 ---- ---- ---- ---- 1.25 -.75 2.00 3100 ---- ---- ---- ---- 1.25 -.50 1.75 3125 ---- ---- ---- ---- 1.00 -.50 1.50 3150 ---- ---- ---- ---- 1.00 -.50 1.50 3175 ---- ---- ---- ---- .75 -.50 1.25 3200 ---- ---- ---- ---- .75 -.50 1.25 AX MAY23 Aluminum Option CALL 1650 ---- ---- 700.75A 700.75A 713.50 -56.00 769.50 1675 ---- ---- 675.75A 675.75A 688.50 -56.00 744.50 1700 ---- ---- 651.00A 651.00A 663.50 -56.00 719.50 1725 ---- ---- 626.00A 626.00A 638.75 -55.75 694.50 1750 ---- ---- 601.50A 601.50A 614.00 -55.75 669.75 1775 ---- ---- 576.75A 576.75A 589.25 -55.75 645.00 1800 ---- ---- 552.25A 552.25A 564.75 -55.50 620.25 1825 ---- ---- 527.75A 527.75A 540.25 -55.50 595.75 1850 ---- ---- 503.50A 503.50A 516.00 -55.00 571.00 1875 ---- ---- 479.25A 479.25A 491.75 -55.00 546.75 1900 ---- ---- 455.25A 455.25A 467.75 -54.75 522.50 1925 ---- ---- 431.50A 431.50A 443.75 -54.50 498.25 1950 ---- ---- 408.00A 408.00A 420.25 -54.00 474.25 1975 ---- ---- 384.75A 384.75A 396.75 -53.75 450.50 2000 ---- ---- 361.75A 361.75A 373.75 -53.25 427.00 2025 ---- ---- 339.25A 339.25A 351.00 -52.75 403.75 2050 ---- ---- 317.00A 317.00A 328.75 -52.00 380.75 2075 ---- ---- 295.50A 295.50A 307.00 -51.25 358.25 2100 ---- ---- 274.50A 274.50A 285.75 -50.25 336.00 2125 ---- ---- 254.50A 254.50A 265.00 -49.50 314.50 2150 ---- ---- 235.00A 235.00A 245.25 -48.00 293.25 2175 ---- ---- 216.50A 216.50A 226.25 -46.50 272.75 2200 ---- ---- 198.75A 198.75A 208.00 -45.00 253.00 2225 ---- ---- 181.75A 181.75A 190.50 -43.50 234.00 2250 ---- ---- 166.00A 166.00A 174.00 -41.75 215.75 2275 ---- ---- 150.75A 150.75A 158.50 -39.75 198.25 2300 ---- ---- 136.75A 136.75A 143.75 -38.00 181.75 2325 ---- ---- 123.75A 123.75A 130.25 -35.75 166.00 2350 ---- ---- 111.75A 111.75A 117.50 -33.75 151.25 2375 ---- ---- 100.50A 100.50A 105.75 -31.75 137.50 2400 ---- ---- 90.25A 90.25A 95.00 -29.75 124.75 2425 ---- ---- 81.00A 81.00A 85.25 -27.50 112.75 2450 ---- ---- 72.50A 72.50A 76.50 -25.25 101.75 2475 ---- ---- 65.00A 65.00A 68.50 -23.25 91.75 2500 ---- ---- 58.25A 58.25A 61.25 -21.00 82.25 2525 ---- ---- 52.00A 52.00A 55.00 -19.00 74.00 2550 ---- ---- 46.75A 46.75A 49.25 -17.00 66.25 2575 ---- ---- 42.00A 42.00A 44.00 -15.25 59.25 2600 ---- ---- 37.75A 37.75A 39.50 -13.50 53.00 2625 ---- ---- 34.00A 34.00A 35.50 -12.00 47.50 2650 ---- ---- 30.50A 30.50A 31.75 -10.75 42.50 2675 ---- ---- 27.50A 27.50A 28.50 -9.50 38.00 2700 ---- ---- 25.00A 25.00A 25.50 -8.50 34.00 15 2725 ---- ---- 22.50A 22.50A 23.00 -7.50 30.50 2750 ---- ---- 20.25A 20.25A 20.75 -6.75 27.50 2775 ---- ---- 18.25A 18.25A 18.50 -6.25 24.75 2800 ---- ---- 16.50A 16.50A 16.75 -5.50 22.25 2825 ---- ---- 15.00A 15.00A 15.00 -5.00 20.00 2850 ---- ---- 13.50A 13.50A 13.25 -4.75 18.00 2875 ---- ---- 12.25A 12.25A 12.00 -4.25 16.25 2900 ---- ---- 11.00A 11.00A 10.75 -3.75 14.50 2925 ---- ---- 10.25A 10.25A 9.75 -3.50 13.25 2950 ---- ---- 9.25A 9.25A 8.75 -3.25 12.00 2975 ---- ---- 8.50A 8.50A 7.75 -3.00 10.75 3000 ---- ---- 7.75A 7.75A 7.25 -2.50 9.75 3025 ---- ---- 7.25A 7.25A 6.50 -2.50 9.00 3050 ---- ---- 6.75A 6.75A 6.00 -2.25 8.25 3075 ---- ---- 6.25A 6.25A 5.50 -2.00 7.50 3100 ---- ---- 5.75A 5.75A 5.00 -1.75 6.75 3125 ---- ---- 5.25A 5.25A 4.50 -1.75 6.25 3150 ---- ---- 5.00A 5.00A 4.25 -1.50 5.75 3175 ---- ---- 4.75A 4.75A 4.00 -1.25 5.25 3200 ---- ---- 4.25A 4.25A 3.50 -1.25 4.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 100 AX APR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .50 +.25 .25 1775 ---- ---- ---- ---- .50 +.25 .25 1800 ---- ---- ---- ---- .75 +.25 .50 1825 ---- ---- ---- ---- .75 +.25 .50 1850 ---- ---- ---- ---- 1.00 +.25 .75 1875 ---- ---- ---- ---- 1.25 +.25 1.00 1900 ---- ---- ---- ---- 1.75 +.50 1.25 1925 ---- 1.75B ---- 1.75B 2.00 +.50 1.50 1950 ---- 2.50B ---- 2.50B 2.75 +.75 2.00 1975 ---- 3.00B ---- 3.00B 3.25 +.75 2.50 2000 ---- 4.00B ---- 4.00B 4.25 +1.00 3.25 2025 ---- 5.25B ---- 5.25B 5.25 +1.25 4.00 2050 ---- 6.50B ---- 6.50B 6.50 +1.50 5.00 2075 ---- 8.25B ---- 8.25B 8.00 +1.75 6.25 2100 ---- 10.75B ---- 10.75B 10.00 +2.25 7.75 2125 ---- 13.50B ---- 13.50B 12.50 +3.00 9.50 2150 ---- 17.00B ---- 17.00B 15.75 +4.00 11.75 2175 ---- 21.50B ---- 21.50B 19.50 +5.25 14.25 2200 ---- 27.00B ---- 27.00B 24.25 +6.50 17.75 2225 ---- 33.50B ---- 33.50B 30.25 +8.50 21.75 2250 ---- 41.25B ---- 41.25B 37.25 +10.75 26.50 50 80 2275 ---- 50.25B ---- 50.25B 45.25 +13.00 32.25 2300 ---- 60.50B ---- 60.50B 54.75 +15.50 39.25 2325 ---- 72.00B ---- 72.00B 65.50 +18.25 47.25 2350 ---- 85.00B ---- 85.00B 77.75 +21.00 56.75 25 2375 ---- 99.25B ---- 99.25B 91.25 +24.00 67.25 10 2400 ---- 114.75B ---- 114.75B 106.25 +27.00 79.25 2425 ---- 131.50B ---- 131.50B 122.25 +29.75 92.50 2450 ---- 149.50B ---- 149.50B 139.50 +32.50 107.00 2475 ---- 168.50B ---- 168.50B 158.00 +35.25 122.75 2500 ---- 188.50B ---- 188.50B 177.25 +37.75 139.50 2525 ---- 209.25B ---- 209.25B 197.50 +40.00 157.50 2550 ---- 230.50B ---- 230.50B 218.25 +42.00 176.25 2575 ---- 252.50B ---- 252.50B 239.75 +43.75 196.00 2600 ---- 274.75B ---- 274.75B 261.75 +45.25 216.50 2625 ---- 297.25B ---- 297.25B 284.25 +46.75 237.50 2650 ---- 320.25B ---- 320.25B 307.25 +48.00 259.25 2675 ---- 343.50B ---- 343.50B 330.25 +48.75 281.50 2700 ---- 367.00B ---- 367.00B 353.75 +49.75 304.00 2725 ---- 390.75B ---- 390.75B 377.50 +50.50 327.00 2750 ---- 414.75B ---- 414.75B 401.25 +51.00 350.25 2775 ---- 439.00B ---- 439.00B 425.50 +51.75 373.75 2800 ---- 463.25B ---- 463.25B 449.50 +52.00 397.50 2825 ---- 487.50B ---- 487.50B 473.75 +52.25 421.50 2850 ---- 512.00B ---- 512.00B 498.25 +52.75 445.50 2875 ---- 536.50B ---- 536.50B 522.75 +53.00 469.75 2900 ---- 561.25B ---- 561.25B 547.25 +53.25 494.00 2925 ---- 585.75B ---- 585.75B 572.00 +53.50 518.50 2950 ---- 610.50B ---- 610.50B 596.75 +53.75 543.00 2975 ---- 635.25B ---- 635.25B 621.50 +53.75 567.75 3000 ---- 660.25B ---- 660.25B 646.25 +54.00 592.25 3025 ---- 685.00B ---- 685.00B 671.00 +54.00 617.00 3050 ---- 710.00B ---- 710.00B 695.75 +54.00 641.75 3075 ---- 734.75B ---- 734.75B 720.75 +54.25 666.50 3100 ---- 759.75B ---- 759.75B 745.75 +54.50 691.25 3125 ---- 784.50B ---- 784.50B 770.50 +54.25 716.25 3150 ---- 809.50B ---- 809.50B 795.50 +54.50 741.00 3175 ---- 834.50B ---- 834.50B 820.50 +54.50 766.00 3200 ---- 859.50B ---- 859.50B 845.50 +54.50 791.00 AX MAY23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.25 +.25 1.00 1675 ---- ---- ---- ---- 1.50 +.25 1.25 1700 ---- ---- ---- ---- 1.75 +.25 1.50 1725 ---- ---- ---- ---- 2.00 +.25 1.75 1750 ---- ---- ---- ---- 2.25 +.25 2.00 1775 ---- ---- ---- ---- 2.75 +.50 2.25 1800 ---- ---- ---- ---- 3.25 +.50 2.75 1825 ---- ---- ---- ---- 3.75 +.50 3.25 1850 ---- ---- ---- ---- 4.50 +.75 3.75 1875 ---- 4.50B ---- 4.50B 5.25 +1.00 4.25 1900 ---- 5.50B ---- 5.50B 6.25 +1.25 5.00 1925 ---- 6.75B ---- 6.75B 7.25 +1.25 6.00 1950 ---- 8.25B ---- 8.25B 8.75 +1.75 7.00 1975 ---- 10.00B ---- 10.00B 10.25 +2.25 8.00 2000 ---- 12.00B ---- 12.00B 12.00 +2.50 9.50 2025 ---- 14.50B ---- 14.50B 14.25 +3.00 11.25 2050 ---- 17.25B ---- 17.25B 16.75 +3.50 13.25 2075 ---- 20.75B ---- 20.75B 20.00 +4.50 15.50 2100 ---- 24.75B ---- 24.75B 23.75 +5.50 18.25 2125 ---- 29.25B ---- 29.25B 28.00 +6.50 21.50 2150 ---- 34.75B ---- 34.75B 33.00 +7.75 25.25 2175 ---- 41.00B ---- 41.00B 38.75 +9.00 29.75 2200 ---- 48.00B ---- 48.00B 45.50 +10.75 34.75 2225 ---- 56.00B ---- 56.00B 52.75 +12.00 40.75 2250 ---- 65.00B ---- 65.00B 61.25 +14.00 47.25 2275 ---- 74.75B ---- 74.75B 70.50 +15.75 54.75 2300 ---- 85.50B ---- 85.50B 80.75 +17.75 63.00 2325 ---- 97.50B ---- 97.50B 91.75 +19.50 72.25 2350 ---- 110.00B ---- 110.00B 104.00 +21.75 82.25 2375 ---- 123.75B ---- 123.75B 117.25 +24.00 93.25 2400 ---- 138.50B ---- 138.50B 131.25 +26.00 105.25 2425 ---- 154.00B ---- 154.00B 146.50 +28.25 118.25 2450 ---- 170.50B ---- 170.50B 162.50 +30.50 132.00 2475 ---- 187.75B ---- 187.75B 179.25 +32.50 146.75 2500 ---- 205.75B ---- 205.75B 197.00 +34.75 162.25 2525 ---- 224.50B ---- 224.50B 215.50 +36.75 178.75 2550 ---- 244.00B ---- 244.00B 234.50 +38.50 196.00 2575 ---- 264.25B ---- 264.25B 254.25 +40.25 214.00 2600 ---- 284.75B ---- 284.75B 274.50 +42.00 232.50 2625 ---- 306.00B ---- 306.00B 295.25 +43.50 251.75 2650 ---- 327.50B ---- 327.50B 316.50 +44.75 271.75 2675 ---- 349.50B ---- 349.50B 338.25 +46.25 292.00 2700 ---- 371.75B ---- 371.75B 360.25 +47.25 313.00 2725 ---- 394.25B ---- 394.25B 382.50 +48.25 334.25 2750 ---- 416.75B ---- 416.75B 405.00 +49.00 356.00 2775 ---- 439.75B ---- 439.75B 427.75 +49.50 378.25 2800 ---- 463.00B ---- 463.00B 450.75 +50.25 400.50 2825 ---- 486.25B ---- 486.25B 474.00 +50.75 423.25 2850 ---- 509.75B ---- 509.75B 497.50 +51.25 446.25 2875 ---- 533.50B ---- 533.50B 521.00 +51.75 469.25 2900 ---- 557.25B ---- 557.25B 544.75 +52.00 492.75 2925 ---- 581.25B ---- 581.25B 568.50 +52.25 516.25 2950 ---- 605.25B ---- 605.25B 592.50 +52.75 539.75 2975 ---- 629.50B ---- 629.50B 616.75 +53.00 563.75 3000 ---- 653.75B ---- 653.75B 641.00 +53.25 587.75 3025 ---- 678.00B ---- 678.00B 665.25 +53.50 611.75 3050 ---- 702.50B ---- 702.50B 689.75 +54.00 635.75 3075 ---- 727.00B ---- 727.00B 714.25 +54.25 660.00 3100 ---- 751.50B ---- 751.50B 738.75 +54.25 684.50 3125 ---- 776.25B ---- 776.25B 763.50 +54.75 708.75 3150 ---- 801.00B ---- 801.00B 788.00 +54.75 733.25 3175 ---- 825.50B ---- 825.50B 812.75 +55.00 757.75 3200 ---- 850.25B ---- 850.25B 837.50 +55.00 782.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 115 G1M MAR23 Gold Weekly Monday Option - Week 1 CALL 1625 ---- ---- ---- 192.00A 192.10 ---- ---- 1630 ---- ---- ---- 187.00A 187.10 ---- ---- 1635 ---- ---- ---- 182.00A 182.10 ---- ---- 1640 ---- 194.20B 177.00A 194.20B 177.10 -9.70 186.80 1645 ---- 189.20B 172.00A 189.20B 172.10 -9.70 181.80 1650 ---- 184.40B 166.00A 184.40B 167.10 -9.70 176.80 1655 ---- 179.20B 162.10A 179.20B 162.10 -9.70 171.80 1660 ---- 174.20B 157.10A 174.20B 157.10 -9.70 166.80 1665 ---- 169.30B 152.10A 169.30B 152.10 -9.70 161.80 1670 ---- 164.30B 147.10A 164.30B 147.10 -9.70 156.80 1675 ---- 159.30B 141.00A 159.30B 142.10 -9.70 151.80 1680 ---- 154.30B 137.10A 154.30B 137.10 -9.70 146.80 1685 ---- 149.30B 132.10A 149.30B 132.10 -9.70 141.80 1690 ---- 144.30B 127.10A 144.30B 127.10 -9.70 136.80 1695 ---- 139.30B 122.10A 139.30B 122.10 -9.70 131.80 1700 ---- 134.50B 116.00A 134.50B 117.10 -9.70 126.80 1705 ---- 129.30B 112.10A 129.10B 112.10 -9.80 121.90 1710 ---- 124.40B 107.10A 124.20B 107.20 -9.70 116.90 1715 ---- 119.30B 102.10A 119.30B 102.20 -9.70 111.90 1720 ---- 114.30B 97.10A 114.30B 97.20 -9.80 107.00 1725 ---- 109.60B 91.20A 109.60B 92.30 -9.70 102.00 1730 ---- 104.40B 87.20A 104.40B 87.30 -9.80 97.10 1735 ---- 99.40B 82.30A 99.40B 82.40 -9.70 92.10 1740 ---- 94.50B 77.40A 94.50B 77.50 -9.70 87.20 1745 ---- 89.70B 72.50A 89.70B 72.60 -9.70 82.30 1750 ---- 85.00B 66.70A 85.00B 67.80 -9.70 77.50 1755 ---- 79.90B 61.90A 79.90B 62.90 -9.70 72.60 1760 ---- 75.00B 57.10A 75.00B 58.20 -9.60 67.80 1765 ---- 70.20B 52.40A 70.20B 53.50 -9.50 63.00 1770 ---- 65.50B 47.80A 65.50B 48.90 -9.40 58.30 1775 ---- 60.60B 43.30A 60.60B 44.30 -9.40 53.70 1780 ---- 55.70B 38.90A 55.70B 39.90 -9.30 49.20 1785 ---- 50.90B 34.70A 50.90B 35.60 -9.20 44.80 1790 ---- 46.90B 30.70A 46.90B 31.60 -8.90 40.50 1795 ---- 42.60B 26.90A 42.60B 27.70 -8.60 36.30 1800 ---- 38.40B 23.30A 38.40B 24.00 -8.40 32.40 2 1805 ---- 34.20B 20.00A 34.20B 20.60 -8.10 28.70 1810 ---- 30.30B 17.00A 30.20B 17.40 -7.80 25.20 1815 ---- 26.70B 14.30A 26.60B 14.60 -7.30 21.90 1820 ---- 23.30B 11.70A 23.30B 12.10 -6.80 18.90 3 3 1825 13.50 20.50B 9.60A 14.40B 9.90 -6.30 9 16.20 1830 ---- 17.70B 7.70A 17.70B 8.00 -5.70 1 13.70 1835 ---- 15.00B 6.20A 14.90B 6.40 -5.10 11.50 1840 ---- 12.60B 4.90A 12.60B 5.10 -4.40 1 9.50 1 1845 4.20 10.50B 3.90A 3.90A 4.00 -3.80 8 7.80 1 16 1850 ---- 8.70B 3.00A 8.70B 3.10 -3.20 6.30 3 1855 3.40 7.10B 2.40A 2.40A 2.40 -2.70 4 5.10 1860 2.40 5.70B 1.90A 1.90A 1.90 -2.20 3 4.10 6 1865 3.50 4.60B 1.40 1.40 1.40 -1.80 10 3.20 1 15 1870 ---- 3.60B 1.20A 3.60B 1.10 -1.50 6 2.60 1 3 1875 ---- 2.90B .90A 2.90B .90 -1.20 10 2.10 6 1880 1.90 2.30B .70A .70A .70 -.90 1 1.60 1 179 1885 ---- 1.80B .60A 1.80B .60 -.70 1.30 1 17 1890 ---- 1.40B .50A 1.40B .40 -.70 1.10 1 13 1895 ---- 1.10B .40A 1.10B .40 -.50 .90 9 1900 ---- .90B .30A .90B .30 -.40 .70 3 6 1905 ---- .70B .30A .70B .20 -.40 .60 33 1910 ---- .60B .30A .60B .20 -.30 .50 2 1915 ---- ---- .20A .20A .20 -.20 .40 10 1920 ---- ---- .20A .20A .10 -.30 .40 1 1925 ---- ---- .20A .20A .10 -.20 .30 1 13 1930 ---- ---- .20A .20A .10 -.20 .30 2 1935 ---- ---- ---- ---- .10 -.10 .20 1940 ---- ---- ---- ---- .10 -.10 .20 7 1945 ---- ---- ---- ---- .10 -.10 .20 2 1950 ---- ---- ---- ---- .10 -.10 .20 7 1955 ---- ---- ---- ---- .10 -.10 .20 3 1960 ---- ---- ---- ---- .10 UNCH .10 4 1965 ---- ---- ---- ---- .10 UNCH .10 2 7 1970 ---- ---- ---- ---- .10 UNCH .10 4 1975 ---- ---- ---- ---- .10 UNCH .10 32 1980 ---- ---- ---- ---- .10 UNCH .10 17 1985 ---- ---- ---- ---- .10 UNCH .10 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 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 53 15 805 G1M MAR23 Gold Weekly Monday Option - Week 1 PUT 1625 ---- ---- ---- .10A .10 ---- ---- 1630 ---- ---- ---- .10A .10 ---- ---- 1635 ---- ---- ---- .10A .10 ---- ---- 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 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 15 1710 ---- ---- ---- ---- .10 -.10 .20 1715 ---- ---- ---- ---- .20 UNCH .20 34 1720 ---- ---- ---- ---- .20 UNCH .20 2 2 1725 ---- ---- ---- ---- .20 -.10 .30 3 4 1730 ---- ---- .30A .30A .30 -.10 .40 3 1735 ---- ---- ---- ---- .40 UNCH .40 32 1740 ---- ---- .40A .40A .50 UNCH .50 1745 ---- ---- .50A .50A .60 UNCH .60 2 1750 1.00 1.00 .60 .60 .70 UNCH 2 .70 19 1755 1.00 1.00 .80A .80A .90 UNCH 1 .90 1 1760 1.00 1.30B .90A 1.00 1.10 UNCH 2 1.10 12 1765 ---- 1.60B 1.10A 1.10A 1.40 +.10 10 1.30 1770 ---- 2.10B 1.30A 1.30A 1.80 +.20 1.60 1775 1.90 2.60B 1.60A 2.10B 2.30 +.30 7 2.00 35 1780 ---- 3.30B 1.90A 1.90A 2.90 +.50 2.40 1 1785 3.30 4.10B 2.30A 3.50B 3.60 +.60 1 3.00 1 1 1790 ---- 5.10B 2.80A 2.80A 4.50 +.80 3.70 5 1795 ---- 6.40B 3.50A 3.50A 5.60 +1.00 4.60 1 1800 ---- 7.80B 4.30A 4.30A 6.90 +1.30 5.60 1 8 1805 8.50 9.60B 5.20A 7.30A 8.50 +1.60 1 6.90 1 1810 10.00 11.70 6.40A 9.40A 10.30 +1.90 9 8.40 100 108 1815 ---- 13.90B 7.70A 7.70A 12.50 +2.30 10.20 22 20 1820 ---- 16.40B 9.30A 9.30A 15.00 +2.80 12.20 4 17 1825 ---- 19.20B 11.20A 11.20A 17.80 +3.40 14.40 2 9 1830 ---- 22.40B 13.20A 13.20A 20.90 +4.00 16.90 34 1835 ---- 25.70B 15.50A 15.50A 24.30 +4.60 19.70 1 31 1840 ---- 29.40B 18.10A 18.10A 27.90 +5.20 22.70 7 1845 ---- 33.30B 21.20A 21.20A 31.80 +5.80 26.00 4 1850 ---- 37.40B 24.20A 24.20A 36.00 +6.50 29.50 23 1855 ---- 41.60B 27.80A 27.80A 40.30 +7.10 33.20 5 1860 ---- 46.10B 31.50A 31.50A 44.70 +7.50 37.20 11 1865 ---- 50.60B 35.40A 35.40A 49.30 +7.90 41.40 12 1870 ---- 55.30B 39.60A 39.60A 54.00 +8.30 45.70 14 1875 ---- 60.00B 43.80A 43.80A 58.70 +8.50 50.20 14 1880 ---- 64.80B 48.20A 48.20A 63.50 +8.70 54.80 1 16 1885 ---- 68.60B 53.10A 53.10A 68.40 +8.90 59.50 1 1890 ---- 73.50B 57.50A 57.50A 73.30 +9.10 64.20 2 1895 ---- 78.40B 62.20A 62.20A 78.20 +9.20 69.00 14 1900 ---- 84.40B 66.70A 66.70A 83.10 +9.30 73.80 2 18 1905 ---- 88.30B 71.40A 71.40A 88.10 +9.40 78.70 1910 ---- 93.30B 76.70A 76.70A 93.00 +9.40 83.60 2 2 1915 ---- 98.20B 81.60A 81.60A 98.00 +9.50 88.50 4 1920 ---- 103.10B 86.20A 86.20A 103.00 +9.50 93.50 1925 ---- 109.10B 91.10A 91.10A 107.90 +9.50 98.40 1 1930 ---- 113.10B 95.90A 95.90A 112.90 +9.50 103.40 1935 ---- 118.10B 101.00A 101.00A 117.90 +9.50 108.40 1940 ---- 123.10B 106.00A 106.00A 122.90 +9.60 113.30 2 1945 ---- 128.00B 110.80A 110.80A 127.90 +9.60 118.30 1 1950 ---- 134.10B 115.70A 115.70A 132.90 +9.60 123.30 6 1955 ---- 138.00B 120.90A 120.90A 137.90 +9.60 128.30 1960 ---- 143.00B 125.90A 125.90A 142.90 +9.60 133.30 1965 ---- 148.00B 130.90A 130.90A 147.90 +9.70 138.20 1 1970 ---- 153.00B 135.80A 135.80A 152.90 +9.70 143.20 1975 ---- 159.00B 140.80A 140.80A 157.90 +9.70 148.20 1980 ---- 163.00B 145.90A 145.90A 162.90 +9.70 153.20 1985 ---- 168.00B 150.80A 150.80A 167.90 +9.70 158.20 1990 ---- 173.00B 155.90A 155.90A 172.90 +9.70 163.20 1995 ---- 178.00B 160.80A 160.80A 177.90 +9.70 168.20 2000 ---- 183.30B 165.70A 165.70A 182.90 +9.70 173.20 2005 ---- 188.00B 170.80A 170.80A 187.90 +9.70 178.20 2010 ---- 193.00B 175.80A 175.80A 192.90 +9.70 183.20 2015 ---- 198.00B 180.80A 180.80A 197.90 +9.70 188.20 2020 ---- 203.00B 185.80A 185.80A 202.90 +9.70 193.20 2025 ---- 208.00B 190.80A 190.80A 207.90 +9.70 198.20 2030 ---- 213.00B 195.80A 195.80A 212.90 +9.70 203.20 2035 ---- 218.00B 200.80A 200.80A 217.90 +9.70 208.20 2040 ---- 223.00B 205.80A 205.80A 222.90 +9.70 213.20 2045 ---- 228.00B 210.80A 210.80A 227.90 +9.70 218.20 2050 ---- 233.30B 215.60A 215.60A 232.90 +9.70 223.20 2055 ---- 238.00B 220.80A 220.80A 237.90 +9.70 228.20 2060 ---- 243.00B 225.80A 225.80A 242.90 +9.70 233.20 2065 ---- 248.00B 230.80A 230.80A 247.90 +9.70 238.20 2070 ---- 253.00B 235.80A 235.80A 252.90 +9.70 243.20 2075 ---- 258.00B 240.80A 240.80A 257.90 +9.70 248.20 2080 ---- 263.00B 245.80A 245.80A 262.90 +9.70 253.20 2085 ---- 268.00B 250.70A 250.70A 267.90 +9.70 258.20 2090 ---- 273.00B 255.70A 255.70A 272.90 +9.70 263.20 2095 ---- 278.00B 260.70A 260.70A 277.90 +9.70 268.20 2100 ---- 283.30B 265.60A 265.60A 282.90 +9.70 273.20 2105 ---- 288.00B 270.70A 270.70A 287.90 +9.70 278.20 2110 ---- 293.00B 275.80A 275.80A 292.90 +9.70 283.20 2115 ---- 298.00B 280.80A 280.80A 297.90 +9.70 288.20 2120 ---- 303.00B 285.80A 285.80A 302.90 +9.70 293.20 2125 ---- 308.00B 290.80A 290.80A 307.90 +9.70 298.20 2130 ---- 313.00B 295.80A 295.80A 312.90 +9.70 303.20 2135 ---- 318.00B 300.80A 300.80A 317.90 +9.70 308.20 2140 ---- 323.00B 305.80A 305.80A 322.90 +9.70 313.20 2145 ---- 328.00B 310.80A 310.80A 327.90 +9.70 318.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 141 570 G1W MAR23 Gold Weekly Wednesday Option - Week 1 CALL 1625 ---- ---- ---- 191.70A 192.10 ---- ---- 1630 ---- ---- ---- 186.70A 187.10 ---- ---- 1635 ---- ---- ---- 181.70A 182.10 ---- ---- 1640 ---- 194.30B 176.70A 194.10B 177.10 -9.70 186.80 1645 ---- 189.30B 171.70A 189.10B 172.10 -9.70 181.80 1650 ---- 184.40B 166.70A 184.40B 167.10 -9.70 176.80 1655 ---- 179.30B 161.70A 179.30B 162.20 -9.60 171.80 1660 ---- 174.30B 156.70A 174.30B 157.20 -9.60 166.80 1665 ---- 169.20B 151.70A 169.20B 152.20 -9.60 161.80 1670 ---- 164.30B 146.70A 164.30B 147.20 -9.60 156.80 1675 ---- 159.30B 141.00A 159.30B 142.20 -9.60 151.80 1680 ---- 154.30B 136.70A 154.30B 137.20 -9.60 146.80 1685 ---- 149.30B 131.70A 149.30B 132.20 -9.60 141.80 1690 ---- 144.30B 126.70A 144.30B 127.20 -9.70 136.90 1695 ---- 139.30B 121.70A 139.30B 122.20 -9.70 131.90 1700 ---- 134.40B 116.00A 134.40B 117.20 -9.70 126.90 1705 ---- 129.30B 111.70A 129.30B 112.20 -9.70 121.90 1710 ---- 124.30B 106.70A 124.30B 107.20 -9.70 116.90 1715 ---- 119.30B 101.70A 119.30B 102.20 -9.70 111.90 1720 ---- 114.30B 96.80A 114.30B 97.20 -9.70 106.90 1725 ---- 109.30B 91.00A 109.30B 92.20 -9.70 101.90 1730 ---- 104.30B 87.10A 104.30B 87.20 -9.70 96.90 1735 ---- 99.30B 82.10A 99.30B 82.20 -9.70 91.90 1740 ---- 94.40B 77.00A 94.40B 77.20 -9.80 87.00 1745 ---- 89.30B 72.10A 89.30B 72.20 -9.80 82.00 1750 ---- 84.70B 66.20A 84.70B 67.20 -9.80 77.00 1755 ---- 79.60B 62.20A 79.60B 62.20 -9.90 72.10 1760 ---- 74.50B 57.20A 74.50B 57.30 -9.90 67.20 1765 ---- 69.70B 51.60A 69.70B 52.40 -9.90 62.30 1770 ---- 64.70B 46.60A 64.70B 47.60 -9.80 57.40 1775 ---- 59.80B 41.80A 59.80B 42.80 -9.80 52.60 1780 ---- 54.80B 37.10A 54.80B 38.10 -9.70 47.80 1785 ---- 50.20B 32.50A 50.20B 33.50 -9.60 43.10 1790 ---- 45.30B 28.10A 45.30B 29.10 -9.40 38.50 1795 ---- 40.40B 23.90A 40.40B 24.80 -9.30 34.10 1800 23.90 36.30B 20.00A 24.80B 20.80 -9.10 1 29.90 1 1805 ---- 31.80B 16.40A 31.80B 17.00 -8.80 25.80 1810 ---- 27.70B 13.20A 27.70B 13.70 -8.30 22.00 1815 ---- 23.80B 10.30A 23.80B 10.70 -7.90 2 18.60 1820 9.00 19.90B 7.80A 9.50B 8.10 -7.30 2 15.40 1825 ---- 16.90B 5.80A 16.90B 6.00 -6.50 2 12.50 1830 5.80 13.90B 4.20A 4.20A 4.30 -5.70 1 10.00 9 2 1835 3.10 11.20B 3.00A 3.70B 3.10 -4.80 7 7.90 150 150 1840 2.50 8.80B 2.10A 2.10A 2.10 -4.00 41 6.10 25 114 1845 3.40 6.90B 1.50A 1.60 1.50 -3.10 51 4.60 81 42 1850 4.60 5.20B 1.00A 1.50B 1.00 -2.40 5 3.40 4 12 1855 2.70 3.90B .60 .60 .70 -1.80 14 2.50 15 11 1860 .60 2.90B .50 .50 .50 -1.40 11 1.90 2 10 1865 .80 2.10B .40A .40A .40 -1.00 8 1.40 15 14 1870 1.10 1.50B .30A .30A .30 -.70 2 1.00 7 12 1875 .20 1.00B .20 .20 .20 -.50 177 .70 7 1880 ---- .70B .20A .70B .20 -.40 .60 152 1885 ---- .50B .20A .50B .10 -.30 .40 1 1890 .30 .30 .20 .20 .10 -.20 90 .30 3 92 1895 ---- ---- .10A .10A .10 -.20 .30 2 1900 ---- ---- .10A .10A .10 -.10 85 .20 6 97 1905 ---- ---- .10A .10A .10 -.10 .20 2 1910 .10 .10 .10 .10 .10 UNCH 10 .10 10 1915 ---- ---- ---- ---- .10 UNCH .10 3 9 1920 ---- ---- ---- ---- .10 UNCH .10 7 1925 ---- ---- ---- ---- .10 UNCH .10 1 12 1930 ---- ---- ---- ---- .10 UNCH .10 36 1935 ---- ---- ---- ---- .10 UNCH .10 2 1940 ---- ---- ---- ---- .10 UNCH .10 40 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 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 509 321 846 G1W MAR23 Gold Weekly Wednesday Option - Week 1 PUT 1625 ---- ---- ---- .10A .10 ---- ---- 1630 ---- ---- ---- .10A .10 ---- ---- 1635 ---- ---- ---- .10A .10 ---- ---- 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 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 ---- ---- ---- ---- .10 -.10 .20 1740 ---- ---- ---- ---- .10 -.10 .20 1745 ---- ---- ---- ---- .10 -.10 .20 1750 ---- ---- .20A .20A .10 -.20 .30 2 1755 ---- ---- .20A .20A .20 -.10 .30 2 1760 ---- ---- .30A .30A .20 -.20 .40 7 1765 ---- ---- .30A .30A .30 -.20 .50 1 1770 ---- .70B .50A .70B .50 -.10 .60 5 107 1775 .70 1.00B .60A .60A .70 -.10 59 .80 2 1 1780 ---- 1.30B .80A .80A 1.00 UNCH 2 1.00 1 1 1785 ---- 1.80B 1.00A 1.00A 1.40 +.10 3 1.30 100 1790 1.60 2.50B 1.30A 1.60A 2.00 +.20 16 1.80 2 6 1795 2.70 3.40B 1.70A 2.20A 2.70 +.40 3 2.30 10 1800 3.30 4.50B 2.10A 4.50B 3.70 +.60 4 3.10 2 19 1805 4.00 5.90B 2.80A 4.20A 5.00 +1.00 30 4.00 7 7 1810 6.10 7.80B 3.60A 5.40A 6.60 +1.30 1 5.30 10 8 1815 8.30 10.00B 4.60A 7.50A 8.60 +1.80 101 6.80 9 100 1820 11.40 12.50B 5.90A 9.70A 11.00 +2.40 6 8.60 3 14 1825 12.60 15.50B 7.60A 12.40A 13.90 +3.20 100 10.70 1 104 1830 ---- 18.80B 9.50A 9.50A 17.20 +4.00 1 13.20 29 1835 20.40 22.50B 11.80A 22.50B 20.90 +4.80 1 16.10 51 51 1840 ---- 26.50B 14.50A 14.50A 25.00 +5.70 1 19.30 1 114 1845 ---- 30.80B 17.70A 17.70A 29.30 +6.50 22.80 1 10 1850 ---- 35.30B 20.80A 20.80A 33.90 +7.30 26.60 256 1855 ---- 39.90B 24.70A 24.70A 38.60 +7.90 30.70 12 1860 ---- 44.70B 28.90A 28.90A 43.40 +8.40 35.00 3 1865 ---- 49.50B 33.00A 33.00A 48.20 +8.70 39.50 1 1870 ---- 53.30B 37.50A 37.50A 53.10 +8.90 44.20 6 1875 ---- 59.30B 42.20A 42.20A 58.10 +9.20 48.90 12 1880 ---- 63.20B 46.90A 46.90A 63.00 +9.30 53.70 11 1885 ---- 68.10B 51.70A 51.70A 68.00 +9.40 58.60 21 1890 ---- 73.10B 56.50A 56.50A 73.00 +9.50 63.50 2 1895 ---- 78.00B 61.00A 61.00A 78.00 +9.60 68.40 3 1900 ---- 84.10B 65.80A 65.80A 83.00 +9.60 73.40 1905 ---- 88.30B 71.00A 71.00A 88.00 +9.70 78.30 1910 ---- 93.30B 75.80A 75.80A 93.00 +9.70 83.30 1915 ---- 98.00B 80.90A 80.90A 98.00 +9.70 88.30 1 1 1920 ---- 103.30B 85.90A 85.90A 103.00 +9.70 93.30 1925 ---- 109.00B 90.80A 90.80A 108.00 +9.70 98.30 1930 ---- 113.30B 95.80A 95.80A 113.00 +9.70 103.30 1935 ---- 118.30B 100.90A 100.90A 118.00 +9.70 108.30 1940 ---- 123.00B 105.80A 105.80A 123.00 +9.70 113.30 1 1945 ---- 128.00B 110.80A 110.80A 128.00 +9.70 118.30 1 1950 ---- 134.00B 115.70A 115.70A 133.00 +9.70 123.30 1 1955 ---- 138.30B 120.80A 120.80A 138.00 +9.70 128.30 1960 ---- 143.30B 125.80A 125.80A 143.00 +9.70 133.30 1965 ---- 148.30B 130.80A 130.80A 148.00 +9.80 138.20 1970 ---- 153.30B 135.80A 135.80A 153.00 +9.80 143.20 1975 ---- 158.30B 140.80A 140.80A 158.00 +9.80 148.20 1980 ---- 163.30B 145.80A 145.80A 163.00 +9.80 153.20 1985 ---- 168.30B 150.80A 150.80A 167.90 +9.70 158.20 1990 ---- 173.30B 155.80A 155.80A 172.90 +9.70 163.20 1995 ---- 178.30B 160.80A 160.80A 177.90 +9.70 168.20 2000 ---- 183.30B 165.60A 165.60A 182.90 +9.70 173.20 2005 ---- 188.30B 170.80A 170.80A 187.90 +9.70 178.20 2010 ---- 193.30B 175.80A 175.80A 192.90 +9.70 183.20 2015 ---- 198.30B 180.80A 180.80A 197.90 +9.70 188.20 2020 ---- 203.30B 185.80A 185.80A 202.90 +9.70 193.20 2025 ---- 208.30B 190.70A 190.70A 207.90 +9.70 198.20 2030 ---- 213.30B 195.70A 195.70A 212.90 +9.70 203.20 2035 ---- 218.30B 200.70A 200.70A 217.90 +9.70 208.20 2040 ---- 223.30B 205.70A 205.70A 222.90 +9.70 213.20 2045 ---- 228.30B 210.70A 210.70A 227.90 +9.70 218.20 2050 ---- 233.30B 215.60A 215.60A 232.90 +9.70 223.20 2055 ---- 238.30B 220.80A 220.80A 237.90 +9.70 228.20 2060 ---- 243.30B 225.80A 225.80A 242.90 +9.70 233.20 2065 ---- 248.30B 230.80A 230.80A 247.90 +9.70 238.20 2070 ---- 253.30B 235.80A 235.80A 252.90 +9.70 243.20 2075 ---- 258.30B 240.80A 240.80A 257.90 +9.70 248.20 2080 ---- 263.30B 245.80A 245.80A 262.90 +9.70 253.20 2085 ---- 268.30B 250.80A 250.80A 267.90 +9.70 258.20 2090 ---- 273.30B 255.80A 255.80A 272.90 +9.70 263.20 2095 ---- 278.30B 260.80A 260.80A 277.90 +9.70 268.20 2100 ---- 283.30B 265.60A 265.60A 282.90 +9.70 273.20 2105 ---- 288.30B 270.80A 270.80A 287.90 +9.70 278.20 2110 ---- 293.30B 275.80A 275.80A 292.90 +9.70 283.20 2115 ---- 298.30B 280.80A 280.80A 297.90 +9.70 288.20 2120 ---- 303.30B 285.80A 285.80A 302.90 +9.70 293.20 2125 ---- 308.30B 290.80A 290.80A 307.90 +9.70 298.20 2130 ---- 313.30B 295.80A 295.80A 312.90 +9.70 303.20 2135 ---- 318.30B 300.80A 300.80A 317.90 +9.70 308.20 2140 ---- 323.30B 305.70A 305.70A 322.90 +9.70 313.20 2145 ---- 328.30B 310.70A 310.70A 327.90 +9.70 318.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 328 96 1034 G2M MAR23 Gold Weekly Monday Option - Week 2 CALL 1625 ---- ---- ---- 191.00A 192.10 ---- ---- 1630 ---- ---- ---- 187.10A 187.10 ---- ---- 1635 ---- ---- ---- 182.10A 182.10 ---- ---- 1640 ---- 194.20B 177.10A 194.20B 177.10 -9.70 186.80 1645 ---- 189.20B 172.10A 189.20B 172.10 -9.70 181.80 1650 ---- 184.50B 166.00A 184.50B 167.20 -9.60 176.80 1655 ---- 179.40B 162.10A 179.10B 162.20 -9.60 171.80 1660 ---- 174.40B 157.10A 174.40B 157.20 -9.60 166.80 1665 ---- 169.40B 152.10A 169.20B 152.20 -9.70 161.90 1670 ---- 164.40B 147.10A 164.40B 147.20 -9.70 156.90 1675 ---- 159.40B 141.10A 159.40B 142.20 -9.70 151.90 1680 ---- 154.30B 137.20A 154.30B 137.30 -9.60 146.90 1685 ---- 149.60B 132.20A 149.60B 132.30 -9.70 142.00 1690 ---- 144.40B 127.20A 144.40B 127.40 -9.60 137.00 1695 ---- 139.40B 122.30A 139.40B 122.40 -9.70 132.10 1700 ---- 134.80B 116.40A 134.80B 117.50 -9.60 127.10 1705 ---- 129.60B 112.50A 129.60B 112.50 -9.70 122.20 1710 ---- 124.70B 107.50A 124.70B 107.60 -9.70 117.30 1715 ---- 119.90B 102.70A 119.90B 102.70 -9.70 112.40 1720 ---- 115.00B 97.80A 115.00B 97.80 -9.70 107.50 1725 ---- 110.10B 92.00A 110.10B 93.00 -9.70 102.70 1730 ---- 105.00B 87.20A 105.00B 88.20 -9.70 97.90 1735 ---- 100.30B 82.40A 100.30B 83.40 -9.70 93.10 1740 ---- 95.40B 77.70A 95.40B 78.70 -9.60 88.30 1745 ---- 90.70B 73.00A 90.70B 74.00 -9.60 83.60 1750 ---- 86.10B 68.40A 86.10B 69.40 -9.50 78.90 1755 ---- 80.90B 63.90A 80.90B 64.90 -9.40 74.30 1760 ---- 76.00B 59.50A 76.00B 60.40 -9.40 69.80 1765 ---- 71.70B 55.10A 71.70B 56.00 -9.30 65.30 1770 ---- 67.50B 50.90A 67.50B 51.80 -9.10 60.90 1775 ---- 62.90B 46.80A 62.90B 47.70 -8.90 56.60 1780 ---- 58.70B 42.80A 58.70B 43.70 -8.70 52.40 1785 ---- 54.40B 39.00A 54.40B 39.80 -8.60 48.40 1790 ---- 50.30B 35.30A 50.30B 36.10 -8.30 44.40 1795 ---- 46.40B 31.90A 46.40B 32.60 -8.00 40.60 1800 ---- 42.40B 28.60A 42.40B 29.20 -7.80 37.00 3 4 1805 ---- 38.80B 25.50A 38.80B 26.10 -7.50 33.60 1810 ---- 35.30B 22.70A 35.30B 23.20 -7.10 30.30 1815 ---- 31.90B 20.00A 31.90B 20.50 -6.70 1 27.20 1820 ---- 29.00B 17.50A 29.00B 17.90 -6.40 24.30 1825 ---- 26.00B 15.30A 26.00B 15.70 -5.90 1 21.60 1830 21.20 23.10B 13.20A 17.60B 13.60 -5.50 10 19.10 1835 ---- 20.50B 11.40A 20.50B 11.70 -5.10 16.80 1840 15.80 18.10B 9.80A 9.80A 10.10 -4.60 1 14.70 1 1 1845 ---- 16.00B 8.40A 16.00B 8.60 -4.20 12.80 1850 ---- 13.90B 7.10A 13.90B 7.40 -3.80 11.20 27 1855 ---- 12.10B 6.00A 12.10B 6.20 -3.40 2 9.60 19 1860 ---- 10.50B 5.10A 10.50B 5.30 -3.00 2 8.30 1 1865 ---- 9.00B 4.30A 9.00B 4.50 -2.60 7.10 631 1870 ---- 7.80B 3.70A 7.80B 3.70 -2.40 6.10 3 5 1875 ---- 6.70B 3.10A 6.60B 3.10 -2.10 4 5.20 9 1880 ---- 5.70B 2.70A 5.70B 2.60 -1.80 4.40 1 1885 ---- 4.80B 2.30A 4.80B 2.20 -1.50 3.70 20 1890 ---- 4.10B 1.90A 4.10B 1.90 -1.30 3.20 1895 2.00 3.50B 1.60A 1.60A 1.60 -1.10 1 2.70 6 1900 ---- 3.00B 1.40A 3.00B 1.30 -1.00 2.30 7 1905 ---- 2.50B 1.20A 2.50B 1.10 -.80 1.90 18 1910 ---- 2.10B 1.00A 2.10B .90 -.70 1.60 1 1915 ---- 1.80B .90A 1.80B .80 -.60 1.40 2 5 1920 ---- 1.50B .80A 1.50B .70 -.50 1.20 3 1925 ---- 1.30B .70A 1.30B .60 -.40 1.00 29 1930 ---- 1.10B .60A 1.10B .50 -.40 .90 9 1935 ---- 1.00B .60A 1.00B .50 -.30 .80 11 1940 ---- .80B .50A .80B .40 -.30 .70 5 1945 ---- .70B .50A .70B .40 -.20 .60 2 2 1950 ---- .60B .40A .60B .30 -.20 .50 1 1955 ---- ---- .40A .40A .30 -.20 .50 4 1960 ---- .50B ---- .50B .30 -.10 .40 7 1965 ---- ---- .30A .30A .20 -.20 .40 18 1970 ---- ---- .30A .30A .20 -.20 .40 1 1975 ---- ---- ---- ---- .20 -.10 .30 45 1980 ---- ---- ---- ---- .20 -.10 .30 6 1985 ---- ---- ---- ---- .20 -.10 .30 6 1990 ---- ---- ---- ---- .20 -.10 .30 1995 ---- ---- ---- ---- .20 UNCH .20 2000 ---- ---- ---- ---- .10 -.10 .20 7 2005 ---- ---- ---- ---- .10 -.10 .20 3 2010 ---- ---- ---- ---- .10 -.10 .20 2015 ---- ---- ---- ---- .10 -.10 .20 1 2020 ---- ---- ---- ---- .10 -.10 .20 9 2025 ---- ---- ---- ---- .10 -.10 .20 2 2030 ---- ---- ---- ---- .10 -.10 .20 2 2035 ---- ---- ---- ---- .10 UNCH .10 3 2040 ---- ---- ---- ---- .10 UNCH .10 3 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 9 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 2080 ---- ---- ---- ---- .10 UNCH .10 2085 ---- ---- ---- ---- .10 UNCH .10 2 2090 ---- ---- ---- ---- .10 UNCH .10 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 11 946 G2M MAR23 Gold Weekly Monday Option - Week 2 PUT 1625 ---- ---- ---- .20A .10 ---- ---- 1630 ---- ---- ---- .20A .10 ---- ---- 1635 ---- ---- ---- .20A .20 ---- ---- 1640 ---- ---- ---- ---- .20 +.10 .10 1645 ---- ---- ---- ---- .20 +.10 .10 1650 ---- ---- ---- ---- .20 +.10 .10 1655 ---- ---- ---- ---- .20 UNCH .20 1660 ---- ---- ---- ---- .20 UNCH .20 1665 ---- ---- ---- ---- .30 +.10 .20 1670 ---- ---- ---- ---- .30 +.10 .20 1675 ---- ---- ---- ---- .30 UNCH .30 1680 ---- ---- ---- ---- .30 UNCH .30 2 1685 ---- ---- ---- ---- .40 +.10 .30 7 1690 ---- ---- ---- ---- .40 UNCH .40 1 1695 ---- ---- ---- ---- .40 UNCH .40 1700 ---- ---- ---- ---- .50 UNCH .50 37 1705 ---- ---- ---- ---- .60 UNCH .60 1 1710 ---- ---- ---- ---- .70 UNCH .70 1715 ---- ---- ---- ---- .80 UNCH .80 3 1720 ---- 1.00B ---- 1.00B .90 UNCH .90 9 1725 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 19 1730 ---- 1.30B 1.10A 1.10A 1.20 UNCH 1.20 9 1735 ---- 1.60B 1.30A 1.30A 1.40 UNCH 1.40 1740 ---- 1.90B 1.40A 1.40A 1.70 +.10 1.60 2 1745 ---- 2.20B 1.70A 1.70A 2.00 +.10 1.90 1750 ---- 2.70B 1.90A 1.90A 2.40 +.20 2.20 28 1755 ---- 3.20B 2.20A 2.20A 2.90 +.30 2.60 1 1760 ---- 3.80B 2.50A 2.50A 3.40 +.30 3.10 10 1765 ---- 4.50B 2.90A 2.90A 4.00 +.40 3.60 1770 ---- 5.30B 3.40A 3.40A 4.80 +.60 4.20 1775 ---- 6.20B 3.90A 3.90A 5.60 +.70 4.90 1 1780 ---- 7.30B 4.60A 4.60A 6.60 +.90 5.70 1 1785 ---- 8.50B 5.30A 5.30A 7.80 +1.20 6.60 1790 ---- 9.90B 6.20A 6.20A 9.10 +1.40 7.70 1 1795 ---- 11.40B 7.20A 7.20A 10.50 +1.60 8.90 13 1800 12.90 13.20B 8.30A 11.30A 12.20 +1.90 1 10.30 3 10 1805 ---- 15.10B 9.60A 9.60A 14.00 +2.20 11.80 2 1810 ---- 17.30B 11.10A 11.10A 16.10 +2.60 1 13.50 2 1815 ---- 19.60B 12.70A 12.70A 18.40 +3.00 1 15.40 2 1820 ---- 22.10B 14.50A 14.50A 20.80 +3.30 17.50 1 1825 ---- 24.80B 16.50A 16.50A 23.60 +3.80 19.80 3 1830 ---- 27.80B 18.70A 18.70A 26.50 +4.20 22.30 2 1835 ---- 30.90B 21.10A 21.10A 29.60 +4.60 25.00 4 1840 ---- 34.30B 23.70A 23.70A 33.00 +5.10 27.90 10 1845 ---- 37.90B 26.50A 26.50A 36.50 +5.50 31.00 1 1850 ---- 41.50B 29.60A 29.60A 40.20 +5.90 34.30 55 1855 ---- 45.40B 32.90A 32.90A 44.10 +6.30 37.80 7 1860 ---- 49.40B 36.50A 36.50A 48.10 +6.70 41.40 171 1865 ---- 53.50B 39.90A 39.90A 52.30 +7.10 45.20 7 1870 ---- 57.80B 43.70A 43.70A 56.60 +7.40 49.20 3 4 1875 ---- 62.20B 47.60A 47.60A 60.90 +7.60 53.30 2 1880 ---- 66.70B 51.70A 51.70A 65.40 +7.90 57.50 1885 ---- 71.30B 55.80A 55.80A 70.00 +8.20 61.80 2 1890 ---- 76.00B 60.10A 60.10A 74.60 +8.30 66.30 1895 ---- 80.70B 64.40A 64.40A 79.30 +8.50 70.80 1900 ---- 85.40B 68.70A 68.70A 84.10 +8.80 75.30 1905 ---- 90.20B 73.60A 73.60A 88.90 +8.90 80.00 1910 ---- 95.00B 77.80A 77.80A 93.70 +9.00 84.70 1915 ---- 98.80B 82.60A 82.60A 98.60 +9.10 89.50 1920 ---- 103.70B 87.20A 87.20A 103.50 +9.20 94.30 1925 ---- 109.60B 92.00A 92.00A 108.40 +9.30 99.10 1930 ---- 113.50B 96.90A 96.90A 113.30 +9.40 103.90 1935 ---- 118.50B 101.60A 101.60A 118.20 +9.40 108.80 1940 ---- 123.40B 106.60A 106.60A 123.20 +9.50 113.70 1945 ---- 128.30B 111.50A 111.50A 128.10 +9.40 118.70 1950 ---- 134.20B 116.10A 116.10A 133.10 +9.50 123.60 1955 ---- 138.30B 121.30A 121.30A 138.10 +9.60 128.50 1960 ---- 143.30B 126.10A 126.10A 143.00 +9.50 133.50 1965 ---- 148.20B 131.00A 131.00A 148.00 +9.60 138.40 1970 ---- 153.20B 136.10A 136.10A 153.00 +9.60 143.40 1975 ---- 159.10B 140.90A 140.90A 158.00 +9.60 148.40 1980 ---- 163.10B 145.90A 145.90A 163.00 +9.70 153.30 1985 ---- 168.10B 151.00A 151.00A 167.90 +9.60 158.30 1990 ---- 173.10B 156.00A 156.00A 172.90 +9.60 163.30 1995 ---- 178.00B 160.80A 160.80A 177.90 +9.60 168.30 2000 ---- 184.00B 165.70A 165.70A 182.90 +9.60 173.30 2005 ---- 188.00B 170.80A 170.80A 187.90 +9.60 178.30 2010 ---- 193.00B 175.90A 175.90A 192.90 +9.70 183.20 2015 ---- 198.00B 180.90A 180.90A 197.90 +9.70 188.20 2020 ---- 203.00B 185.90A 185.90A 202.90 +9.70 193.20 2025 ---- 209.00B 190.80A 190.80A 207.90 +9.70 198.20 2030 ---- 213.00B 195.90A 195.90A 212.90 +9.70 203.20 2035 ---- 218.00B 200.90A 200.90A 217.90 +9.70 208.20 2040 ---- 223.00B 205.80A 205.80A 222.90 +9.70 213.20 2045 ---- 228.00B 210.80A 210.80A 227.90 +9.70 218.20 2050 ---- 233.30B 215.70A 215.70A 232.90 +9.70 223.20 2055 ---- 238.00B 220.80A 220.80A 237.90 +9.70 228.20 2060 ---- 243.00B 225.80A 225.80A 242.90 +9.70 233.20 2065 ---- 248.00B 230.80A 230.80A 247.90 +9.70 238.20 2070 ---- 253.00B 235.80A 235.80A 252.90 +9.70 243.20 2075 ---- 258.00B 240.80A 240.80A 257.90 +9.70 248.20 2080 ---- 263.00B 245.80A 245.80A 262.90 +9.70 253.20 2085 ---- 268.00B 250.80A 250.80A 267.90 +9.70 258.20 2090 ---- 273.00B 255.80A 255.80A 272.90 +9.70 263.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 6 430 G2W MAR23 Gold Weekly Wednesday Option - Week 2 CALL 1625 ---- ---- ---- 191.00A 192.10 ---- ---- 1630 ---- ---- ---- 187.00A 187.10 ---- ---- 1635 ---- ---- ---- 182.00A 182.10 ---- ---- 1640 ---- 194.20B 177.00A 194.20B 177.10 -9.70 186.80 1645 ---- 189.30B 172.00A 189.30B 172.10 -9.70 181.80 1650 ---- 184.40B 166.00A 184.40B 167.10 -9.70 176.80 1655 ---- 179.30B 162.10A 179.30B 162.10 -9.70 171.80 1660 ---- 174.30B 157.10A 174.30B 157.10 -9.70 166.80 1665 ---- 169.30B 152.10A 169.30B 152.10 -9.70 161.80 1670 ---- 164.30B 147.10A 164.30B 147.10 -9.70 156.80 1675 ---- 159.30B 141.00A 159.30B 142.10 -9.70 151.80 1680 ---- 154.40B 137.10A 154.10B 137.20 -9.70 146.90 1685 ---- 149.30B 132.10A 149.30B 132.20 -9.70 141.90 1690 ---- 144.40B 127.00A 144.20B 127.20 -9.70 136.90 1695 ---- 139.30B 122.10A 139.30B 122.20 -9.70 131.90 1700 ---- 134.70B 116.10A 134.70B 117.30 -9.70 127.00 1705 ---- 129.40B 112.10A 129.40B 112.30 -9.70 122.00 1710 ---- 124.60B 107.20A 124.60B 107.40 -9.60 117.00 1715 ---- 119.50B 102.20A 119.50B 102.40 -9.70 112.10 1720 ---- 114.60B 97.30A 114.60B 97.50 -9.70 107.20 1725 ---- 109.50B 91.40A 109.50B 92.60 -9.60 102.20 1730 ---- 104.80B 87.50A 104.80B 87.70 -9.60 97.30 1735 ---- 99.80B 82.60A 99.80B 82.80 -9.60 92.40 1740 ---- 94.90B 77.10A 94.90B 77.90 -9.70 87.60 1745 ---- 90.00B 72.00A 90.00B 73.10 -9.60 82.70 1750 ---- 85.30B 67.30A 85.30B 68.30 -9.60 77.90 1755 ---- 80.40B 62.60A 80.40B 63.60 -9.60 73.20 1760 ---- 75.60B 57.90A 75.60B 58.90 -9.50 68.40 1765 ---- 70.70B 53.40A 70.70B 54.40 -9.40 63.80 1770 ---- 65.70B 48.90A 65.70B 49.90 -9.30 59.20 1775 ---- 61.10B 44.60A 61.10B 45.50 -9.20 54.70 1780 ---- 56.90B 40.40A 56.90B 41.30 -9.10 50.40 1785 ---- 52.50B 36.40A 52.50B 37.20 -8.90 46.10 1790 ---- 48.20B 32.50A 48.20B 33.30 -8.70 42.00 1795 ---- 44.00B 28.90A 44.00B 29.60 -8.40 38.00 1800 ---- 40.00B 25.40A 40.00B 26.10 -8.20 34.30 1805 ---- 36.10B 22.30A 36.10B 22.90 -7.80 30.70 1810 ---- 32.50B 19.30A 32.50B 19.90 -7.40 27.30 1815 21.20 28.90B 16.60A 21.90B 17.10 -7.00 10 24.10 1820 18.40 25.80B 14.10A 14.10A 14.60 -6.60 3 21.20 1825 14.50 22.70B 11.90A 11.90A 12.30 -6.20 11 18.50 3 2 1830 13.50 19.90B 10.00A 10.00A 10.30 -5.60 9 15.90 1 1 1835 ---- 17.20B 8.30A 17.20B 8.50 -5.20 13.70 1 1840 8.10 14.80B 6.90A 9.30B 7.00 -4.60 8 11.60 1845 ---- 12.60B 5.60A 12.60B 5.70 -4.10 9.80 8 1850 ---- 10.70B 4.60A 10.70B 4.60 -3.60 8.20 152 1855 4.60 9.00B 3.80A 4.70B 3.80 -3.10 1 6.90 1 1 1860 ---- 7.50B 3.10A 7.50B 3.10 -2.60 2 5.70 17 1865 ---- 6.20B 2.50A 6.20B 2.50 -2.30 4.80 3 1870 ---- 5.20B 2.10A 5.20B 2.00 -1.90 1 3.90 2 2 1875 ---- 4.20B 1.70A 4.20B 1.60 -1.70 3.30 250 1880 3.10 3.50B 1.40A 1.40A 1.30 -1.40 82 2.70 29 1885 2.50 2.80B 1.10A 1.10A 1.10 -1.10 49 2.20 259 1890 ---- 2.30B .90A 2.30B .90 -.90 1.80 49 1895 ---- 1.90B .80A 1.90B .70 -.80 1.50 1 8 1900 ---- 1.50B .70A 1.50B .60 -.70 1.30 1 26 1905 1.40 1.40 .60A .60A .50 -.60 1 1.10 1 20 1910 ---- 1.00B .50A 1.00B .40 -.50 .90 2 3 1915 ---- .90B .40A .80B .30 -.40 .70 1920 ---- .70B .40A .70B .30 -.30 .60 1925 ---- .60B .30A .60B .20 -.30 4 .50 8 8 1930 ---- .50B .30A .50B .20 -.20 .40 1935 ---- ---- .30A .30A .20 -.20 .40 1940 ---- ---- ---- ---- .10 -.20 .30 3 1945 ---- ---- ---- ---- .10 -.20 .30 1950 ---- ---- ---- ---- .10 -.10 .20 12 1955 ---- ---- ---- ---- .10 -.10 .20 1960 ---- ---- ---- ---- .10 -.10 .20 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 3 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 8 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 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 181 20 873 G2W MAR23 Gold Weekly Wednesday Option - Week 2 PUT 1625 ---- ---- ---- .20A .10 ---- ---- 1630 ---- ---- ---- .20A .10 ---- ---- 1635 ---- ---- ---- .20A .10 ---- ---- 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 -.10 .20 1685 ---- ---- ---- ---- .20 UNCH .20 1690 ---- ---- ---- ---- .20 UNCH .20 1695 ---- ---- ---- ---- .20 UNCH .20 1700 ---- ---- ---- ---- .30 UNCH .30 1705 ---- ---- ---- ---- .30 UNCH .30 2 1710 ---- ---- ---- ---- .30 UNCH .30 21 1715 ---- ---- ---- ---- .40 UNCH .40 1720 ---- ---- .40A .40A .50 UNCH .50 1725 ---- ---- ---- ---- .60 +.10 .50 1730 ---- .70B ---- .70B .70 +.10 .60 1735 ---- .80B ---- .80B .80 +.10 1 .70 1740 ---- ---- .80A .80A .90 UNCH .90 5 1745 ---- 1.20B .90A .90A 1.10 +.10 1.00 1 1750 ---- 1.40B 1.00A 1.00A 1.30 +.10 1.20 1755 ---- 1.80B 1.20A 1.20A 1.60 +.20 2 1.40 1760 ---- 2.20B 1.50A 1.50A 1.90 +.20 1.70 1765 ---- 2.60B 1.70A 1.70A 2.30 +.20 2.10 2 2 1770 ---- 3.20B 2.00A 2.00A 2.80 +.30 2.50 14 1775 ---- 3.90B 2.40A 2.40A 3.40 +.40 3.00 1 1780 ---- 4.80B 2.90A 2.90A 4.20 +.60 1 3.60 8 8 1785 ---- 5.80B 3.40A 3.40A 5.10 +.70 4.40 250 1790 ---- 7.00B 4.00A 4.00A 6.20 +1.00 5.20 17 1795 ---- 8.40B 4.80A 4.80A 7.50 +1.20 6.30 1800 ---- 10.00B 5.80A 5.80A 9.00 +1.50 7.50 1 3 1805 ---- 11.80B 6.90A 6.90A 10.80 +1.90 8.90 2 7 1810 ---- 13.90B 8.20A 8.20A 12.80 +2.30 10.50 3 34 1815 ---- 16.20B 9.70A 9.70A 15.00 +2.60 12.40 9 1820 17.60 18.70B 11.40A 15.90A 17.50 +3.10 1 14.40 20 1825 ---- 21.50B 13.30A 13.30A 20.20 +3.50 16.70 9 57 1830 17.00 24.60B 15.40A 24.60B 23.20 +4.10 4 19.10 4 33 1835 ---- 27.80B 17.80A 17.80A 26.40 +4.50 21.90 9 9 1840 ---- 31.30B 20.40A 20.40A 29.90 +5.10 24.80 36 1845 ---- 35.00B 23.30A 23.30A 33.60 +5.60 28.00 8 1850 36.40 39.00B 26.30A 39.00B 37.50 +6.10 1 31.40 31 1855 ---- 43.10B 30.00A 30.00A 41.60 +6.60 35.00 8 1860 ---- 47.30B 33.50A 33.50A 45.90 +7.00 38.90 17 1865 ---- 51.70B 37.30A 37.30A 50.30 +7.40 42.90 1870 ---- 56.20B 41.10A 41.10A 54.90 +7.80 47.10 1875 ---- 60.80B 45.30A 45.30A 59.50 +8.10 51.40 8 1880 ---- 65.50B 49.50A 49.50A 64.20 +8.40 55.80 1885 ---- 70.20B 53.90A 53.90A 68.90 +8.60 60.30 1890 ---- 75.00B 58.30A 58.30A 73.70 +8.70 65.00 1895 ---- 79.80B 62.70A 62.70A 78.60 +9.00 69.60 1900 ---- 84.70B 67.20A 67.20A 83.40 +9.00 74.40 1 1905 ---- 88.50B 72.10A 72.10A 88.30 +9.10 79.20 1910 ---- 93.50B 76.70A 76.70A 93.20 +9.20 84.00 1915 ---- 98.40B 82.20A 82.20A 98.20 +9.40 88.80 1 1920 ---- 103.30B 86.80A 86.80A 103.10 +9.40 93.70 1 1925 ---- 109.30B 91.70A 91.70A 108.10 +9.50 98.60 1 1930 ---- 113.30B 96.30A 96.30A 113.00 +9.50 103.50 1935 ---- 118.20B 101.20A 101.20A 118.00 +9.50 108.50 1940 ---- 123.20B 106.00A 106.00A 123.00 +9.60 113.40 1945 ---- 128.10B 111.10A 111.10A 127.90 +9.50 118.40 1950 ---- 134.10B 115.80A 115.80A 132.90 +9.60 123.30 1955 ---- 138.10B 121.00A 121.00A 137.90 +9.60 128.30 1960 ---- 143.10B 126.00A 126.00A 142.90 +9.60 133.30 1 1965 ---- 148.10B 130.80A 130.80A 147.90 +9.70 138.20 1970 ---- 153.00B 135.80A 135.80A 152.90 +9.70 143.20 1975 ---- 159.10B 140.90A 140.90A 157.90 +9.70 148.20 1980 ---- 163.00B 145.90A 145.90A 162.90 +9.70 153.20 1985 ---- 168.00B 150.90A 150.90A 167.90 +9.70 158.20 1990 ---- 173.00B 155.90A 155.90A 172.90 +9.70 163.20 1995 ---- 178.00B 160.90A 160.90A 177.90 +9.70 168.20 2000 ---- 184.00B 165.70A 165.70A 182.90 +9.70 173.20 2005 ---- 188.00B 170.90A 170.90A 187.90 +9.70 178.20 2010 ---- 193.00B 175.80A 175.80A 192.90 +9.70 183.20 2015 ---- 198.00B 180.80A 180.80A 197.90 +9.70 188.20 2020 ---- 203.00B 185.80A 185.80A 202.90 +9.70 193.20 2025 ---- 208.00B 190.80A 190.80A 207.90 +9.70 198.20 2030 ---- 213.00B 195.80A 195.80A 212.90 +9.70 203.20 2035 ---- 218.00B 200.80A 200.80A 217.90 +9.70 208.20 2040 ---- 223.00B 205.80A 205.80A 222.90 +9.70 213.20 2045 ---- 228.00B 210.80A 210.80A 227.90 +9.70 218.20 2050 ---- 233.30B 215.60A 215.60A 232.90 +9.70 223.20 2055 ---- 238.00B 220.80A 220.80A 237.90 +9.70 228.20 2060 ---- 243.00B 225.80A 225.80A 242.90 +9.70 233.20 2065 ---- 248.00B 230.80A 230.80A 247.90 +9.70 238.20 2070 ---- 253.00B 235.80A 235.80A 252.90 +9.70 243.20 2075 ---- 258.00B 240.80A 240.80A 257.90 +9.70 248.20 2080 ---- 263.00B 245.80A 245.80A 262.90 +9.70 253.20 2085 ---- 268.00B 250.80A 250.80A 267.90 +9.70 258.20 2090 ---- 273.00B 255.80A 255.80A 272.90 +9.70 263.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 38 606 G3M MAR23 Gold Weekly Monday Option - Week 3 CALL 1625 ---- ---- ---- 191.10A 192.10 ---- ---- 1630 ---- ---- ---- 187.10A 187.10 ---- ---- 1635 ---- ---- ---- 182.20A 182.20 ---- ---- 1640 ---- 194.30B 177.20A 194.30B 177.20 -9.70 186.90 1645 ---- 189.40B 172.20A 189.40B 172.20 -9.80 182.00 1650 ---- 184.50B 166.20A 184.50B 167.30 -9.70 177.00 2 1655 ---- 179.40B 162.30A 179.40B 162.30 -9.70 172.00 1660 ---- 174.40B 157.40A 174.40B 157.40 -9.70 167.10 1665 ---- 169.50B 152.40A 169.50B 152.40 -9.70 162.10 1670 ---- 164.60B 147.50A 164.60B 147.50 -9.70 157.20 1675 ---- 159.60B 141.50A 159.60B 142.60 -9.70 152.30 1680 ---- 154.70B 137.60A 154.70B 137.60 -9.70 147.30 1685 ---- 149.80B 132.70A 149.60B 132.70 -9.70 142.40 1690 ---- 144.80B 127.80A 144.80B 127.80 -9.70 137.50 1695 ---- 140.00B 123.00A 140.00B 123.00 -9.60 132.60 1700 ---- 135.20B 117.00A 135.20B 118.10 -9.60 127.70 1705 ---- 130.20B 113.30A 130.20B 113.30 -9.60 122.90 1710 ---- 125.20B 108.50A 125.00B 108.50 -9.60 118.10 1715 ---- 120.50B 103.70A 120.50B 103.70 -9.60 113.30 1720 ---- 115.60B 99.00A 115.60B 99.00 -9.50 108.50 1725 ---- 110.90B 93.30A 110.90B 94.30 -9.50 103.80 1730 ---- 106.20B 89.70A 106.20B 89.70 -9.40 99.10 1735 ---- 101.10B 84.00A 101.10B 85.10 -9.30 94.40 1740 ---- 96.40B 79.50A 96.40B 80.50 -9.30 89.80 1745 ---- 91.80B 75.10A 91.50B 76.10 -9.20 85.30 1750 ---- 87.60B 70.70A 87.60B 71.70 -9.10 80.80 1755 ---- 82.70B 66.40A 82.50B 67.40 -9.00 76.40 1760 ---- 78.50B 62.20A 78.50B 63.20 -8.90 72.10 1765 ---- 74.20B 58.10A 74.20B 59.10 -8.80 67.90 1770 ---- 69.80B 54.20A 69.80B 55.10 -8.60 63.70 1775 ---- 65.60B 50.30A 65.50B 51.20 -8.50 59.70 1780 ---- 61.60B 46.60A 61.60B 47.40 -8.40 55.80 1785 ---- 57.50B 43.10A 57.40B 43.80 -8.20 52.00 1790 ---- 53.60B 39.60A 53.60B 40.30 -8.00 48.30 1795 ---- 49.90B 36.40A 49.70B 37.00 -7.80 44.80 1800 ---- 46.50B 33.30A 46.30B 33.90 -7.50 41.40 1805 ---- 42.80B 30.30A 42.70B 30.90 -7.20 38.10 1810 ---- 39.50B 27.60A 39.40B 28.00 -7.00 35.00 1815 ---- 36.80B 24.90A 36.80B 25.40 -6.60 32.00 1820 24.30 33.80B 22.40A 24.50B 22.90 -6.30 77 29.20 1825 ---- 30.90B 20.10A 30.90B 20.60 -6.00 26.60 1830 ---- 28.10B 18.00A 28.10B 18.40 -5.70 24.10 1835 ---- 25.60B 16.10A 25.60B 16.40 -5.40 21.80 1 1840 ---- 23.20B 14.30A 23.20B 14.60 -5.00 19.60 1845 ---- 20.90B 12.70A 20.90B 12.90 -4.70 17.60 1850 ---- 18.90B 11.20A 18.90B 11.40 -4.40 15.80 2 1855 ---- 16.90B 9.90A 16.90B 10.00 -4.10 14.10 1 1860 ---- 15.10B 8.70A 15.10B 8.80 -3.70 12.50 1 1865 ---- 13.50B 7.70A 13.50B 7.70 -3.40 11.10 1870 8.30 12.00B 6.70A 7.50B 6.80 -3.10 12 9.90 2 1875 ---- 10.70B 5.90A 10.70B 5.90 -2.80 8.70 10 5 1880 ---- 9.40B 5.20A 9.40B 5.20 -2.50 7.70 1885 ---- 8.30B 4.50A 8.30B 4.50 -2.30 6.80 10 7 1890 ---- 7.40B 4.00A 7.40B 4.00 -2.00 6 6.00 10 55 1895 ---- 6.50B 3.50A 6.50B 3.50 -1.80 5.30 1 1900 ---- 5.70B 3.10A 5.70B 3.10 -1.50 4.60 12 13 1905 ---- 5.00B 2.70A 5.00B 2.70 -1.40 4.10 6 1910 2.90 4.40B 2.40A 2.40A 2.40 -1.20 11 3.60 2 49 1915 ---- 3.90B 2.10A 3.90B 2.10 -1.10 3.20 13 21 1920 ---- 3.40B 1.90A 3.40B 1.80 -1.00 2.80 11 1925 ---- 3.00B 1.70A 3.00B 1.60 -.90 2.50 2 1930 ---- 2.60B 1.50A 2.60B 1.40 -.80 2.20 1 1935 ---- 2.30B 1.30A 2.30B 1.30 -.70 2.00 1940 ---- 2.00B 1.20A 2.00B 1.10 -.60 1.70 1 1945 ---- 1.80B 1.10A 1.80B 1.00 -.60 1.60 1950 ---- 1.60B 1.00A 1.60B .90 -.50 1.40 1955 ---- 1.40B .90A 1.40B .80 -.40 1.20 1960 1.10 1.20B .80A .80A .70 -.40 1 1.10 1 1965 ---- 1.10B .70A 1.10B .60 -.40 1.00 1970 .60 .60 .60 .60 .60 -.30 2 .90 1975 ---- ---- .60A .60A .50 -.30 .80 1980 ---- ---- .60A .60A .50 -.20 .70 1 1985 ---- ---- .50A .50A .40 -.30 .70 1990 ---- ---- .50A .50A .40 -.20 .60 1995 ---- ---- ---- ---- .40 -.10 .50 2000 ---- ---- .40A .40A .30 -.20 .50 2005 ---- ---- ---- ---- .30 -.10 .40 2010 ---- ---- ---- ---- .30 -.10 .40 2015 ---- ---- ---- ---- .30 -.10 .40 2020 ---- ---- ---- ---- .30 UNCH .30 2025 ---- ---- ---- ---- .20 -.10 .30 2030 ---- ---- ---- ---- .20 -.10 .30 2035 ---- ---- ---- ---- .20 -.10 .30 2040 ---- ---- ---- ---- .20 -.10 .30 2045 ---- ---- ---- ---- .20 UNCH .20 2050 ---- ---- ---- ---- .20 UNCH .20 2055 ---- ---- ---- ---- .20 UNCH .20 2060 ---- ---- ---- ---- .20 UNCH .20 2065 ---- ---- ---- ---- .10 -.10 .20 9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 109 57 192 G3M MAR23 Gold Weekly Monday Option - Week 3 PUT 1625 ---- ---- ---- .40A .20 ---- ---- 1630 ---- ---- ---- .40A .30 ---- ---- 1635 ---- ---- ---- .40A .30 ---- ---- 1640 ---- ---- ---- ---- .30 -.10 .40 1645 ---- ---- ---- ---- .40 UNCH .40 2 1650 ---- ---- ---- ---- .40 -.10 .50 1655 ---- ---- ---- ---- .40 -.10 .50 2 1660 ---- ---- ---- ---- .50 UNCH .50 1665 ---- ---- ---- ---- .60 UNCH .60 7 1670 ---- ---- ---- ---- .60 -.10 .70 2 1675 ---- ---- ---- ---- .70 UNCH .70 1680 ---- ---- ---- ---- .80 UNCH .80 2 1685 ---- ---- ---- ---- .90 UNCH .90 1690 ---- ---- .90A .90A 1.00 UNCH 1.00 1695 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 1700 ---- 1.30B 1.10A 1.10A 1.30 +.10 1.20 5 1705 ---- 1.50B 1.20A 1.20A 1.40 +.10 1.30 3 1710 ---- 1.70B 1.40A 1.40A 1.60 +.10 1.50 1 1715 ---- 1.90B 1.50A 1.50A 1.80 +.10 1.70 1720 ---- 2.20B 1.70A 1.70A 2.10 +.20 1.90 1725 ---- 2.60B 1.90A 1.90A 2.40 +.20 2.20 12 1730 ---- 3.00B 2.10A 2.10A 2.80 +.30 2.50 1735 ---- 3.40B 2.40A 2.40A 3.20 +.40 2.80 1740 ---- 3.90B 2.70A 2.70A 3.60 +.40 3.20 1745 ---- 4.50B 3.10A 3.10A 4.20 +.50 3.70 1750 ---- 5.20B 3.50A 3.50A 4.80 +.60 4.20 1 1755 ---- 5.90B 4.00A 4.00A 5.40 +.60 4.80 1760 ---- 6.70B 4.50A 4.50A 6.20 +.70 5.50 1765 ---- 7.70B 5.10A 5.10A 7.10 +.90 6.20 1770 7.80 8.70B 5.80A 8.60B 8.10 +1.00 10 7.10 1775 ---- 9.90B 6.60A 6.60A 9.20 +1.20 8.00 2 1780 ---- 11.20B 7.50A 7.50A 10.40 +1.30 9.10 5 6 1785 ---- 12.70B 8.50A 8.50A 11.80 +1.50 10.30 22 1790 ---- 14.30B 9.60A 9.60A 13.30 +1.70 11.60 5 1795 ---- 16.00B 10.90A 10.90A 15.00 +2.00 5 13.00 2 300 1800 12.40 17.90B 12.30A 16.60 16.80 +2.20 24 14.60 17 63 1805 ---- 20.00B 13.80A 13.80A 18.80 +2.40 16.40 1810 ---- 22.20B 15.50A 15.50A 21.00 +2.80 18.20 4 1815 ---- 24.60B 17.30A 17.30A 23.30 +3.00 20.30 2 1820 25.00 27.10B 19.20A 26.20B 25.80 +3.30 62 22.50 7 1825 ---- 29.80B 21.30A 21.30A 28.40 +3.60 24.80 13 1830 ---- 32.60B 23.60A 23.60A 31.30 +4.00 27.30 2 1835 ---- 35.70B 26.10A 26.10A 34.30 +4.30 30.00 1 1840 ---- 38.80B 28.70A 28.70A 37.40 +4.60 32.80 1845 ---- 42.20B 31.40A 31.40A 40.70 +4.90 35.80 1850 ---- 45.60B 34.30A 34.30A 44.20 +5.30 2 38.90 1855 ---- 49.30B 37.70A 37.70A 47.80 +5.60 2 42.20 22 1860 ---- 53.00B 41.00A 41.00A 51.60 +5.90 45.70 1865 ---- 57.00B 44.30A 44.30A 55.50 +6.30 49.20 1870 ---- 60.90B 47.90A 47.90A 59.50 +6.50 53.00 1875 ---- 65.10B 51.50A 51.50A 63.70 +6.90 56.80 1880 ---- 69.30B 55.40A 55.40A 67.90 +7.10 60.80 1885 ---- 73.60B 59.40A 59.40A 72.30 +7.50 64.80 1 1890 ---- 78.00B 63.40A 63.40A 76.70 +7.70 69.00 1895 ---- 82.50B 67.50A 67.50A 81.20 +7.90 73.30 1900 ---- 87.10B 71.50A 71.50A 85.80 +8.10 77.70 1905 ---- 91.20B 76.10A 76.10A 90.40 +8.30 82.10 1910 ---- 95.10B 80.40A 80.40A 95.10 +8.50 86.60 1915 ---- 99.80B 84.90A 84.90A 99.80 +8.60 91.20 1920 ---- 104.60B 89.40A 89.40A 104.50 +8.70 95.80 1925 ---- 110.50B 94.10A 94.10A 109.30 +8.80 100.50 2 1930 ---- 114.20B 99.00A 99.00A 114.10 +8.90 105.20 1935 ---- 119.00B 103.00A 103.00A 118.90 +9.00 109.90 1940 ---- 123.90B 107.80A 107.80A 123.80 +9.10 114.70 1945 ---- 128.70B 112.60A 112.60A 128.70 +9.20 119.50 1950 ---- 134.70B 117.10A 117.10A 133.60 +9.30 124.30 1955 ---- 138.50B 122.10A 122.10A 138.50 +9.30 129.20 1960 ---- 143.50B 127.00A 127.00A 143.40 +9.30 134.10 1965 ---- 148.40B 131.80A 131.80A 148.30 +9.40 138.90 1970 ---- 153.40B 136.70A 136.70A 153.20 +9.40 143.80 1975 ---- 159.30B 141.50A 141.50A 158.20 +9.50 148.70 1980 ---- 163.30B 146.40A 146.40A 163.10 +9.40 153.70 1985 ---- 168.20B 151.40A 151.40A 168.10 +9.50 158.60 1990 ---- 173.20B 156.30A 156.30A 173.10 +9.60 163.50 1995 ---- 178.20B 161.20A 161.20A 178.00 +9.50 168.50 2000 ---- 184.10B 166.00A 166.00A 183.00 +9.60 173.40 2005 ---- 188.10B 171.10A 171.10A 188.00 +9.60 178.40 2010 ---- 193.10B 176.10A 176.10A 193.00 +9.70 183.30 2015 ---- 198.10B 181.00A 181.00A 198.00 +9.70 188.30 2020 ---- 203.10B 186.00A 186.00A 202.90 +9.60 193.30 2025 ---- 209.00B 191.00A 191.00A 207.90 +9.60 198.30 2030 ---- 213.10B 196.00A 196.00A 212.90 +9.60 203.30 2035 ---- 218.00B 200.90A 200.90A 217.90 +9.70 208.20 2040 ---- 223.00B 205.90A 205.90A 222.90 +9.70 213.20 2045 ---- 228.00B 210.90A 210.90A 227.90 +9.70 218.20 2050 ---- 233.50B 215.70A 215.70A 232.90 +9.70 223.20 2055 ---- 238.00B 220.90A 220.90A 237.90 +9.70 228.20 2060 ---- 243.00B 225.80A 225.80A 242.90 +9.70 233.20 2065 ---- 248.00B 230.80A 230.80A 247.90 +9.70 238.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 105 24 489 G3W MAR23 Gold Weekly Wednesday Option - Week 3 CALL 1625 ---- ---- ---- 191.00A 192.10 ---- ---- 1630 ---- ---- ---- 187.10A 187.10 ---- ---- 1635 ---- ---- ---- 182.10A 182.10 ---- ---- 1640 ---- 194.40B 177.10A 194.40B 177.20 -9.60 186.80 1645 ---- 189.40B 172.10A 189.20B 172.20 -9.70 181.90 1650 ---- 184.50B 166.10A 184.50B 167.20 -9.70 176.90 1655 ---- 179.40B 162.10A 179.40B 162.20 -9.70 171.90 1660 ---- 174.30B 157.10A 174.30B 157.30 -9.60 166.90 1665 ---- 169.60B 152.20A 169.60B 152.30 -9.70 162.00 1670 ---- 164.40B 147.20A 164.40B 147.30 -9.70 157.00 1675 ---- 159.40B 141.30A 159.40B 142.40 -9.70 152.10 1680 ---- 154.70B 137.30A 154.70B 137.40 -9.70 147.10 1685 ---- 149.50B 132.40A 149.50B 132.50 -9.70 142.20 1690 ---- 144.80B 127.50A 144.80B 127.60 -9.70 137.30 1695 ---- 139.70B 122.60A 139.70B 122.70 -9.70 132.40 1700 ---- 135.10B 116.80A 135.10B 117.80 -9.70 127.50 1705 ---- 129.80B 112.80A 129.80B 112.90 -9.70 122.60 1710 ---- 125.00B 108.00A 125.00B 108.10 -9.60 117.70 1715 ---- 120.10B 102.20A 120.10B 103.30 -9.60 112.90 1720 ---- 115.30B 97.40A 115.30B 98.50 -9.60 108.10 1725 ---- 110.50B 92.70A 110.50B 93.70 -9.60 103.30 1730 ---- 105.70B 88.00A 105.70B 89.00 -9.60 98.60 1735 ---- 100.90B 83.30A 100.90B 84.30 -9.60 93.90 1740 ---- 96.10B 78.70A 96.10B 79.70 -9.50 89.20 1745 ---- 90.90B 74.20A 90.90B 75.20 -9.40 84.60 1750 ---- 86.70B 69.70A 86.70B 70.70 -9.30 80.00 1755 ---- 81.70B 65.40A 81.70B 66.30 -9.20 75.50 1760 ---- 77.50B 61.10A 77.50B 62.00 -9.10 71.10 1765 ---- 73.20B 56.90A 73.20B 57.80 -8.90 66.70 1770 ---- 68.80B 52.80A 68.80B 53.70 -8.80 62.50 1775 ---- 64.60B 48.90A 64.60B 49.70 -8.60 58.30 1780 ---- 60.20B 45.10A 60.20B 45.90 -8.40 54.30 1785 ---- 56.20B 41.40A 56.20B 42.20 -8.20 50.40 1790 ---- 52.20B 37.90A 52.20B 38.60 -8.00 46.60 1795 ---- 48.40B 34.60A 48.40B 35.20 -7.80 43.00 1800 ---- 44.70B 31.40A 44.70B 32.00 -7.50 39.50 1805 ---- 41.20B 28.40A 41.20B 29.00 -7.10 36.10 1810 ---- 37.80B 25.60A 37.70B 26.10 -6.90 33.00 1815 ---- 34.50B 22.90A 34.50B 23.40 -6.60 30.00 1820 ---- 31.60B 20.40A 31.60B 20.90 -6.20 2 27.10 1 1825 21.20 28.80B 18.10A 21.70B 18.60 -5.90 8 24.50 1 1830 ---- 26.10B 16.00A 26.10B 16.50 -5.50 22.00 1835 ---- 23.50B 14.10A 23.50B 14.50 -5.20 19.70 1840 ---- 21.10B 12.40A 21.10B 12.70 -4.90 17.60 1845 ---- 18.80B 10.80A 18.80B 11.10 -4.50 15.60 1850 10.70 16.80B 9.40A 11.10B 9.70 -4.10 1 13.80 8 1855 ---- 14.90B 8.20A 14.90B 8.40 -3.80 4 12.20 9 1860 ---- 13.20B 7.10A 13.20B 7.30 -3.50 10.80 1865 ---- 11.60B 6.20A 11.60B 6.30 -3.10 9.40 1870 6.80 10.20B 5.30A 5.30A 5.40 -2.80 2 8.20 1875 ---- 8.90B 4.60A 8.90B 4.70 -2.50 7.20 1880 6.30 7.80B 4.00A 4.00A 4.00 -2.30 5 6.30 1885 ---- 6.80B 3.50A 6.80B 3.50 -1.90 5.40 1 1 1890 ---- 5.90B 3.00A 5.90B 3.00 -1.70 4.70 1895 ---- 5.10B 2.60A 5.10B 2.60 -1.50 4.10 1900 2.10 4.50B 2.10 2.40B 2.20 -1.30 1 3.50 2 3 1905 ---- 3.90B 2.00A 3.90B 1.90 -1.10 3.00 1 1910 ---- 3.30B 1.70A 3.30B 1.70 -.90 2.60 1915 ---- 2.90B 1.50A 2.90B 1.50 -.80 2.30 1 1 1920 ---- 2.50B 1.30A 2.50B 1.30 -.70 2.00 1925 ---- 2.20B 1.20A 2.20B 1.10 -.60 1.70 1 1930 ---- 1.90B 1.00A 1.90B 1.00 -.50 1.50 2 1935 ---- 1.60B .90A 1.60B .90 -.40 1.30 1940 ---- 1.40B .80A 1.40B .80 -.40 1.20 1945 ---- 1.20B .80A 1.20B .70 -.30 1.00 1950 ---- 1.10B .70A 1.10B .60 -.30 .90 1955 ---- .90B .60A .90B .50 -.30 .80 1960 ---- .80B .60A .80B .50 -.20 .70 1965 ---- ---- .50A .50A .40 -.30 .70 1970 ---- ---- .50A .50A .40 -.20 .60 1975 ---- ---- ---- ---- .30 -.20 .50 1980 ---- ---- .40A .40A .30 -.20 .50 2 2 1985 ---- ---- .40A .40A .30 -.20 .50 1990 ---- ---- .30A .30A .20 -.20 .40 1995 ---- ---- .30A .30A .20 -.20 .40 2000 ---- ---- ---- ---- .20 -.10 .30 2005 ---- ---- ---- ---- .20 -.10 .30 2010 ---- ---- ---- ---- .20 -.10 .30 9 2015 ---- ---- ---- ---- .10 -.20 .30 2020 ---- ---- ---- ---- .10 -.20 .30 2025 ---- ---- ---- ---- .10 -.10 .20 2030 ---- ---- ---- ---- .10 -.10 .20 2035 ---- ---- ---- ---- .10 -.10 .20 2040 ---- ---- ---- ---- .10 -.10 .20 11 2045 ---- ---- ---- ---- .10 -.10 .20 2050 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 6 50 G3W MAR23 Gold Weekly Wednesday Option - Week 3 PUT 1625 ---- ---- ---- .30A .20 ---- ---- 1630 ---- ---- ---- .30A .20 ---- ---- 1635 ---- ---- ---- .30A .20 ---- ---- 1640 ---- ---- ---- ---- .20 UNCH .20 1645 ---- ---- ---- ---- .20 UNCH .20 2 4 1650 ---- ---- ---- ---- .30 UNCH .30 1655 ---- ---- ---- ---- .30 UNCH .30 2 2 1660 ---- ---- ---- ---- .30 UNCH .30 1665 ---- ---- ---- ---- .40 UNCH .40 1670 ---- ---- ---- ---- .40 UNCH .40 1675 ---- ---- ---- ---- .50 UNCH .50 1680 ---- ---- ---- ---- .50 UNCH .50 1685 ---- ---- ---- ---- .60 UNCH .60 1690 ---- ---- ---- ---- .70 UNCH .70 1695 ---- ---- ---- ---- .80 UNCH .80 1700 ---- ---- .80A .80A .90 UNCH .90 5 5 1705 ---- 1.10B .90A .90A 1.00 UNCH 1.00 1710 ---- 1.20B 1.00A 1.00A 1.20 +.10 1.10 1715 ---- 1.40B 1.20A 1.20A 1.30 UNCH 1.30 2 2 1720 ---- 1.60B 1.30A 1.30A 1.50 UNCH 1.50 1725 ---- 1.90B 1.50A 1.50A 1.80 +.10 1.70 1730 ---- 2.20B 1.70A 1.70A 2.00 +.10 1.90 1735 ---- 2.60B 1.90A 1.90A 2.40 +.20 2.20 5 5 1740 ---- 3.00B 2.10A 2.10A 2.80 +.30 2.50 1745 ---- 3.50B 2.40A 2.40A 3.20 +.30 2.90 1750 ---- 4.10B 2.80A 2.80A 3.70 +.30 1 3.40 1755 ---- 4.70B 3.20A 3.20A 4.30 +.50 3.80 1760 ---- 5.40B 3.60A 3.60A 5.00 +.60 4.40 1765 ---- 6.30B 4.20A 4.20A 5.80 +.70 5.10 1770 7.00 7.20B 4.80A 6.30A 6.70 +.90 2 5.80 6 1775 ---- 8.30B 5.50A 5.50A 7.70 +1.10 6.60 1780 ---- 9.50B 6.30A 6.30A 8.80 +1.20 7.60 15 1785 ---- 10.90B 7.20A 7.20A 10.10 +1.40 8.70 5 1790 ---- 12.40B 8.20A 8.20A 11.60 +1.70 9.90 1795 ---- 14.10B 9.40A 9.40A 13.20 +2.00 11.20 1800 11.50 15.90B 10.70A 15.90B 14.90 +2.20 4 12.70 1 1805 16.10 18.00B 12.10A 17.10B 16.90 +2.50 10 14.40 1810 ---- 20.10B 13.70A 13.70A 19.00 +2.80 16.20 1815 ---- 22.50B 15.40A 15.40A 21.30 +3.10 18.20 1820 ---- 25.00B 17.30A 17.30A 23.80 +3.40 1 20.40 1 1825 ---- 27.80B 19.30A 19.30A 26.50 +3.80 2 22.70 1 1830 ---- 30.70B 21.60A 21.60A 29.30 +4.10 25.20 1835 ---- 33.70B 23.90A 23.90A 32.40 +4.50 27.90 1840 ---- 36.90B 26.70A 26.70A 35.60 +4.80 30.80 16 1845 ---- 40.30B 29.40A 29.40A 39.00 +5.20 33.80 1850 ---- 43.90B 32.30A 32.30A 42.50 +5.50 37.00 8 1855 ---- 47.60B 35.70A 35.70A 46.30 +5.90 40.40 2 1860 ---- 51.50B 38.90A 38.90A 50.10 +6.20 43.90 1865 ---- 55.50B 42.40A 42.40A 54.10 +6.60 47.50 1870 ---- 59.60B 45.90A 45.90A 58.20 +6.80 51.40 1875 ---- 63.80B 49.70A 49.70A 62.50 +7.20 55.30 1880 ---- 68.10B 53.70A 53.70A 66.80 +7.50 59.30 1885 ---- 72.70B 57.70A 57.70A 71.20 +7.70 63.50 1890 ---- 77.20B 61.80A 61.80A 75.80 +8.00 67.80 1 1 1895 ---- 81.70B 66.00A 66.00A 80.30 +8.20 72.10 1 1 1900 ---- 86.40B 70.00A 70.00A 85.00 +8.40 76.60 1 1 1905 ---- 90.80B 74.70A 74.70A 89.70 +8.60 81.10 1 1 1910 ---- 95.50B 79.20A 79.20A 94.40 +8.70 85.70 1 1 1915 ---- 100.30B 84.20A 84.20A 99.20 +8.90 90.30 1920 ---- 105.10B 88.80A 88.80A 104.00 +9.00 95.00 1925 ---- 110.10B 92.80A 92.80A 108.90 +9.20 99.70 1930 ---- 113.90B 97.50A 97.50A 113.70 +9.20 104.50 1935 ---- 118.80B 102.30A 102.30A 118.60 +9.30 109.30 1940 ---- 123.70B 107.20A 107.20A 123.50 +9.30 114.20 1945 ---- 128.60B 111.90A 111.90A 128.40 +9.40 119.00 1950 ---- 134.50B 116.60A 116.60A 133.30 +9.40 123.90 1955 ---- 138.50B 121.60A 121.60A 138.30 +9.50 128.80 1960 ---- 143.40B 126.40A 126.40A 143.20 +9.50 133.70 1965 ---- 148.40B 131.30A 131.30A 148.10 +9.40 138.70 1970 ---- 153.30B 136.40A 136.40A 153.10 +9.50 143.60 1975 ---- 159.20B 141.30A 141.30A 158.10 +9.60 148.50 1980 ---- 163.30B 146.10A 146.10A 163.00 +9.50 153.50 1985 ---- 168.30B 151.20A 151.20A 168.00 +9.50 158.50 1990 ---- 173.20B 156.00A 156.00A 173.00 +9.60 163.40 1995 ---- 178.20B 161.10A 161.10A 178.00 +9.60 168.40 2000 ---- 184.10B 165.80A 165.80A 182.90 +9.60 173.30 2005 ---- 188.10B 171.00A 171.00A 187.90 +9.60 178.30 2010 ---- 193.10B 176.00A 176.00A 192.90 +9.60 183.30 2015 ---- 198.10B 180.80A 180.80A 197.90 +9.60 188.30 2020 ---- 203.10B 185.80A 185.80A 202.90 +9.60 193.30 2025 ---- 209.00B 190.90A 190.90A 207.90 +9.70 198.20 2030 ---- 213.00B 195.90A 195.90A 212.90 +9.70 203.20 2035 ---- 218.00B 200.90A 200.90A 217.90 +9.70 208.20 2040 ---- 223.00B 205.90A 205.90A 222.90 +9.70 213.20 2045 ---- 228.00B 210.90A 210.90A 227.90 +9.70 218.20 2050 ---- 234.00B 215.70A 215.70A 232.90 +9.70 223.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 21 78 G4M FEB23 Gold Weekly Monday Option - Week 4 CALL 1625 ---- ---- ---- 191.70A 192.20 ---- ---- 1630 ---- ---- ---- 186.70A 187.20 ---- ---- 1635 ---- ---- ---- 181.70A 182.20 ---- ---- 1640 ---- 194.30B 176.70A 194.30B 177.20 -9.70 186.90 1645 ---- 189.20B 171.70A 189.00B 172.20 -9.70 181.90 1650 ---- 184.40B 166.70A 184.40B 167.20 -9.70 176.90 1655 ---- 179.20B 161.70A 179.00B 162.20 -9.70 171.90 1660 ---- 174.20B 156.70A 174.00B 157.20 -9.70 166.90 1665 ---- 169.20B 151.70A 169.00B 152.20 -9.70 161.90 1670 ---- 164.20B 146.70A 164.00B 147.20 -9.70 156.90 1675 ---- 159.30B 141.70A 159.30B 142.20 -9.70 151.90 1680 ---- 154.30B 136.70A 154.30B 137.20 -9.70 146.90 1685 ---- 149.30B 131.70A 149.10B 132.20 -9.70 141.90 1690 ---- 144.30B 126.70A 144.10B 127.20 -9.70 136.90 1695 ---- 139.30B 121.70A 139.10B 122.20 -9.70 131.90 1700 ---- 134.40B 116.60A 134.40B 117.20 -9.70 126.90 1705 ---- 129.30B 111.70A 129.30B 112.20 -9.70 121.90 1710 ---- 124.20B 106.70A 124.20B 107.20 -9.70 116.90 1715 ---- 119.30B 101.70A 119.30B 102.20 -9.70 111.90 1720 ---- 114.30B 96.70A 114.30B 97.20 -9.70 106.90 1725 ---- 109.30B 91.00A 109.30B 92.20 -9.70 101.90 1 1730 ---- 104.30B 86.70A 104.30B 87.20 -9.70 96.90 1735 ---- 99.30B 81.70A 99.30B 82.20 -9.70 91.90 1740 ---- 94.30B 76.70A 94.30B 77.20 -9.70 86.90 1745 ---- 89.30B 71.70A 89.30B 72.20 -9.70 81.90 1750 ---- 84.50B 66.00A 84.50B 67.20 -9.70 76.90 1755 ---- 79.30B 61.70A 79.30B 62.20 -9.70 71.90 1760 ---- 74.30B 56.70A 74.30B 57.20 -9.70 66.90 1765 ---- 69.30B 51.80A 69.10B 52.20 -9.70 61.90 1770 ---- 64.50B 46.60A 64.50B 47.20 -9.80 57.00 1775 ---- 59.40B 41.10A 59.40B 42.20 -9.80 52.00 1780 ---- 54.50B 37.10A 54.50B 37.20 -9.90 47.10 1785 ---- 49.40B 31.60A 49.40B 32.30 -10.00 42.30 1790 ---- 44.60B 26.40A 44.60B 27.40 -10.10 37.50 1795 ---- 39.90B 21.70A 39.90B 22.70 -10.10 32.80 1800 20.40 34.90B 17.20A 23.20B 18.10 -10.10 5 28.20 1 1805 19.50 30.00B 13.10A 20.80B 13.90 -9.80 10 23.70 1 1810 9.90 25.80B 9.40A 12.00B 10.10 -9.50 2 19.60 1815 7.00 21.60B 6.30A 6.80A 6.80 -8.90 4 15.70 1 1820 5.60 17.40B 3.90A 4.80B 4.40 -7.80 41 12.20 1825 9.30 13.80B 2.30 2.70 2.60 -6.60 238 9.20 10 1830 10.50 10.70B 1.30 1.50A 1.50 -5.20 33 6.70 22 22 1835 7.80 7.90B .60 .80B .80 -4.00 29 4.80 13 11 1840 1.80 5.60B .40 .40 .40 -2.90 45 3.30 4 5 1845 1.10 3.80B .20 .20 .20 -2.00 3 2.20 21 21 1850 2.20 2.50B .20 .20 .10 -1.40 44 1.50 14 29 1855 .50 1.60B .20A .20A .10 -.90 5 1.00 6 23 1860 .70 1.00B .10 .10 .10 -.60 4 .70 16 26 1865 ---- .60B .10A .60B .10 -.30 .40 1 4 1870 .10 .10 .10 .10 .10 -.20 2 .30 6 28 1875 .20 .30 .10A .10A .10 -.10 12 .20 5 311 1880 .10 .10 .10 .10 .10 UNCH 3 .10 23 35 1885 ---- ---- ---- ---- .10 UNCH .10 3 25 1890 ---- ---- ---- ---- .10 UNCH .10 3 31 1895 ---- ---- ---- ---- .10 UNCH .10 5 1900 ---- ---- ---- ---- .10 UNCH .10 8 34 1905 ---- ---- ---- ---- .10 UNCH .10 2 15 1910 ---- ---- ---- ---- .10 UNCH .10 1915 ---- ---- ---- ---- .10 UNCH .10 14 1920 ---- ---- ---- ---- .10 UNCH .10 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 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 480 157 1572 G4M FEB23 Gold Weekly Monday Option - Week 4 PUT 1625 ---- ---- ---- .10A .10 ---- ---- 1630 ---- ---- ---- .10A .10 ---- ---- 1635 ---- ---- ---- .10A .10 ---- ---- 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 UNCH .10 1 7 1755 ---- ---- ---- ---- .10 UNCH .10 3 1760 ---- ---- ---- ---- .10 UNCH .10 1 1765 .10 .10 .10 .10 .10 UNCH 1 .10 9 1770 .10 .10 .10 .10 .10 -.10 4 .20 20 1775 .10 .10 .10 .10 .10 -.20 2 .30 6 38 1780 ---- ---- .20A .20A .10 -.30 .40 3 1785 .20 .20 .20 .20 .20 -.30 6 .50 24 1790 .60 .70B .30 .30 .30 -.40 11 .70 5 7 1795 1.00 1.10B .50A .50A .60 -.40 25 1.00 34 1800 .80 1.90 .70 .80A 1.10 -.30 66 1.40 7 156 1805 1.90 2.80B 1.10A 1.30 1.80 -.20 11 2.00 22 1810 1.90 4.20B 1.60A 2.20A 3.00 +.20 37 2.80 1 2 1815 5.60 6.20B 2.30A 3.60A 4.70 +.80 11 3.90 23 6 1820 3.90 8.80B 3.20A 7.20B 7.30 +1.90 51 5.40 4 4 1825 5.10 12.10B 4.60A 11.20B 10.50 +3.10 49 7.40 4 286 1830 6.60 15.90B 6.30A 14.40B 14.40 +4.50 17 9.90 3 18 1835 ---- 20.10B 8.50A 8.50A 18.70 +5.80 2 12.90 8 20 1840 ---- 24.60B 11.20A 11.20A 23.30 +6.80 3 16.50 4 12 1845 ---- 29.40B 14.80A 14.80A 28.10 +7.70 3 20.40 2 1850 ---- 34.20B 18.30A 18.30A 33.00 +8.30 1 24.70 56 1855 ---- 38.10B 22.70A 22.70A 38.00 +8.80 29.20 3 1860 ---- 43.00B 27.10A 27.10A 43.00 +9.20 33.80 26 1865 ---- 48.00B 32.00A 32.00A 48.00 +9.40 38.60 2 13 1870 ---- 53.00B 36.50A 36.50A 53.00 +9.50 43.50 16 1875 ---- 59.10B 41.10A 41.10A 58.00 +9.60 48.40 20 1880 ---- 63.00B 45.90A 45.90A 63.00 +9.70 53.30 5 1885 ---- 68.00B 50.90A 50.90A 68.00 +9.70 58.30 7 1890 ---- 73.00B 55.90A 55.90A 73.00 +9.70 63.30 4 1895 ---- 78.00B 60.80A 60.80A 78.00 +9.70 68.30 1 1900 ---- 84.00B 65.70A 65.70A 83.00 +9.70 73.30 3 1905 ---- 88.00B 70.80A 70.80A 88.00 +9.70 78.30 2 1910 ---- 93.00B 75.80A 75.80A 93.00 +9.70 83.30 1 5 1915 ---- 98.00B 80.80A 80.80A 98.00 +9.70 88.30 1 1920 ---- 103.00B 85.80A 85.80A 103.00 +9.70 93.30 1 13 1925 ---- 108.30B 90.80A 90.80A 108.00 +9.70 98.30 1930 ---- 113.00B 95.80A 95.80A 113.00 +9.70 103.30 5 1935 ---- 118.00B 100.80A 100.80A 118.00 +9.70 108.30 9 1940 ---- 123.00B 105.80A 105.80A 123.00 +9.70 113.30 14 1945 ---- 128.00B 110.80A 110.80A 128.00 +9.70 118.30 67 1950 ---- 133.30B 115.60A 115.60A 133.00 +9.70 123.30 9 1955 ---- 138.00B 120.80A 120.80A 138.00 +9.70 128.30 2 1960 ---- 143.00B 125.80A 125.80A 143.00 +9.70 133.30 2 1965 ---- 148.00B 130.80A 130.80A 148.00 +9.70 138.30 3 1970 ---- 153.30B 135.80A 135.80A 153.00 +9.70 143.30 1975 ---- 158.30B 140.80A 140.80A 158.00 +9.70 148.30 1980 ---- 163.30B 145.70A 145.70A 163.00 +9.70 153.30 1985 ---- 168.30B 150.70A 150.70A 168.00 +9.70 158.30 1990 ---- 173.30B 155.70A 155.70A 173.00 +9.70 163.30 1995 ---- 178.30B 160.70A 160.70A 178.00 +9.70 168.30 2000 ---- 183.40B 165.60A 165.60A 183.00 +9.70 173.30 2005 ---- 188.30B 170.70A 170.70A 188.00 +9.70 178.30 2010 ---- 193.30B 175.70A 175.70A 193.00 +9.70 183.30 2015 ---- 198.30B 180.70A 180.70A 198.00 +9.70 188.30 2020 ---- 203.30B 185.70A 185.70A 203.00 +9.70 193.30 2025 ---- 208.30B 190.70A 190.70A 208.00 +9.70 198.30 2030 ---- 213.30B 195.70A 195.70A 213.00 +9.70 203.30 2035 ---- 218.30B 200.70A 200.70A 218.00 +9.80 208.20 2040 ---- 223.30B 205.70A 205.70A 223.00 +9.80 213.20 2045 ---- 228.30B 210.70A 210.70A 228.00 +9.80 218.20 2050 ---- 233.40B 215.60A 215.60A 233.00 +9.80 223.20 2055 ---- 238.30B 220.70A 220.70A 238.00 +9.80 228.20 2060 ---- 243.30B 225.70A 225.70A 243.00 +9.80 233.20 2065 ---- 248.30B 230.70A 230.70A 248.00 +9.80 238.20 2070 ---- 253.30B 235.70A 235.70A 253.00 +9.80 243.20 2075 ---- 258.30B 240.70A 240.70A 258.00 +9.80 248.20 2080 ---- 263.30B 245.70A 245.70A 263.00 +9.80 253.20 2085 ---- 268.30B 250.70A 250.70A 268.00 +9.80 258.20 2090 ---- 273.30B 255.70A 255.70A 273.00 +9.80 263.20 2095 ---- 278.30B 260.70A 260.70A 278.00 +9.80 268.20 2100 ---- 283.40B 265.60A 265.60A 282.90 +9.70 273.20 2105 ---- 288.30B 270.70A 270.70A 287.90 +9.70 278.20 2110 ---- 293.30B 275.70A 275.70A 292.90 +9.70 283.20 2115 ---- 298.30B 280.80A 280.80A 297.90 +9.70 288.20 2120 ---- 303.30B 285.70A 285.70A 302.90 +9.70 293.20 2125 ---- 308.30B 290.70A 290.70A 307.90 +9.70 298.20 2130 ---- 313.30B 295.70A 295.70A 312.90 +9.70 303.20 2135 ---- 318.30B 300.70A 300.70A 317.90 +9.70 308.20 2140 ---- 323.30B 305.70A 305.70A 322.90 +9.70 313.20 2145 ---- 328.30B 310.70A 310.70A 327.90 +9.70 318.20 2150 ---- 333.40B 315.60A 315.60A 332.90 +9.70 323.20 2155 ---- 338.30B 320.80A 320.80A 337.90 +9.70 328.20 2160 ---- 343.30B 325.70A 325.70A 342.90 +9.70 333.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 300 70 1113 G4W MAR23 Gold Weekly Wednesday Option - Week 4 CALL 1625 ---- ---- ---- 191.10A 192.20 ---- ---- 1630 ---- ---- ---- 187.20A 187.20 ---- ---- 1635 ---- ---- ---- 182.30A 182.20 ---- ---- 1640 ---- ---- 177.30A 177.30A 177.30 -9.60 186.90 1645 ---- ---- 172.40A 172.40A 172.30 -9.70 182.00 1650 ---- 183.30B 166.30A 183.30B 167.30 -9.70 177.00 1655 ---- ---- 162.50A 162.50A 162.40 -9.70 172.10 1660 ---- ---- 157.50A 157.50A 157.50 -9.60 167.10 1665 ---- ---- 152.60A 152.60A 152.50 -9.70 162.20 1670 ---- ---- 147.60A 147.60A 147.60 -9.60 157.20 1675 ---- 158.60B 141.60A 158.60B 142.70 -9.60 152.30 1680 ---- ---- 137.80A 137.80A 137.80 -9.60 147.40 1685 ---- ---- 132.90A 132.90A 132.90 -9.60 142.50 1690 ---- ---- 128.10A 128.10A 128.00 -9.60 137.60 1695 ---- ---- 123.20A 123.20A 123.20 -9.50 132.70 1700 ---- 134.10B 117.30A 134.10B 118.30 -9.60 127.90 1705 ---- ---- 113.60A 113.60A 113.50 -9.60 123.10 1710 ---- ---- 108.80A 108.80A 108.80 -9.40 118.20 1715 ---- ---- 104.10A 104.10A 104.00 -9.50 113.50 1720 ---- ---- 99.40A 99.40A 99.30 -9.40 108.70 1725 ---- 110.00B 93.70A 110.00B 94.70 -9.30 104.00 1730 ---- ---- 89.50A 89.50A 90.10 -9.30 99.40 1735 ---- ---- 84.50A 84.50A 85.50 -9.30 94.80 1740 ---- 92.50B 80.10A 92.50B 81.00 -9.20 90.20 1745 ---- 91.40B 75.70A 91.40B 76.60 -9.10 85.70 1750 ---- 86.90B 71.40A 86.90B 72.30 -9.00 81.30 1755 ---- 82.40B 67.10A 82.40B 68.10 -8.80 76.90 1760 ---- 78.00B 63.00A 78.00B 63.90 -8.80 72.70 1765 ---- 73.70B 59.00A 73.70B 59.80 -8.70 68.50 1770 ---- 69.50B 55.10A 69.50B 55.90 -8.50 64.40 1775 ---- 65.30B 51.30A 65.30B 52.10 -8.40 60.50 1780 ---- 61.30B 47.60A 61.30B 48.40 -8.20 56.60 1785 ---- 57.40B 44.10A 57.40B 44.80 -8.10 52.90 1790 ---- 53.60B 40.70A 53.60B 41.40 -7.80 49.20 1795 ---- 50.00B 37.50A 50.00B 38.20 -7.60 45.80 1800 ---- 46.40B 34.40A 46.40B 35.00 -7.40 42.40 1805 ---- 43.00B 31.50A 43.00B 32.10 -7.10 39.20 1810 ---- 39.80B 28.70A 39.80B 29.30 -6.80 36.10 1815 ---- 36.70B 26.10A 36.70B 26.60 -6.60 33.20 1820 ---- 34.40B 23.70A 34.00B 24.10 -6.40 30.50 1825 ---- 31.60B 21.40A 31.40B 21.80 -6.00 27.80 1830 26.80 28.90B 19.30A 27.80B 19.60 -5.80 11 25.40 1835 ---- 26.30B 17.30A 26.20B 17.50 -5.50 23.00 1840 ---- 24.00B 15.50A 23.80B 15.70 -5.20 20.90 1845 ---- 21.70B 13.80A 21.60B 14.00 -4.80 18.80 1850 ---- 19.60B 12.40A 19.50B 12.40 -4.60 17.00 1855 ---- 17.70B 11.00A 17.60B 11.00 -4.20 15.20 1860 ---- 15.90B 9.80A 15.80B 9.70 -3.90 13.60 1865 ---- 14.30B 8.60A 14.20B 8.60 -3.60 12.20 1870 ---- 12.80B 7.70A 12.70B 7.60 -3.30 1 10.90 1875 ---- 11.40B 6.80A 11.10B 6.70 -3.00 9.70 1880 ---- 10.20B 6.00A 10.10B 5.90 -2.70 8.60 1885 ---- 9.00B 5.30A 8.90B 5.20 -2.50 7.70 1890 ---- 8.00B 4.70A 7.90B 4.60 -2.20 6.80 1895 ---- 7.10B 4.10A 7.00B 4.10 -2.00 6.10 1900 ---- 6.30B 3.70A 6.10B 3.60 -1.80 1 5.40 1905 ---- 5.50B 3.30A 5.50B 3.20 -1.60 4.80 1910 ---- 4.90B 2.90A 4.80B 2.80 -1.50 4.30 1915 ---- 4.30B 2.60A 4.20B 2.50 -1.30 3.80 1920 ---- 3.80B 2.30A 3.80B 2.20 -1.20 3.40 1925 ---- 3.40B 2.00A 3.30B 1.90 -1.10 3.00 1930 ---- 3.00B 1.80A 2.90B 1.70 -1.00 2.70 1935 ---- 2.60B 1.60A 2.60B 1.50 -.90 2.40 1940 ---- 2.30B 1.50A 2.30B 1.30 -.90 2.20 1945 ---- 2.00B 1.30A 2.00B 1.20 -.70 1.90 1950 ---- 1.80B 1.20A 1.80B 1.00 -.70 1.70 1955 ---- 1.60B 1.10A 1.60B .90 -.60 1.50 1960 ---- ---- 1.00A 1.00A .80 -.60 1.40 1965 ---- 1.30B .90A 1.30B .70 -.50 1.20 1970 ---- ---- .80A .80A .60 -.50 1.10 1975 ---- ---- .70A .70A .60 -.40 1.00 1980 ---- ---- .70A .70A .50 -.40 .90 1985 ---- ---- .60A .60A .50 -.30 .80 1990 ---- ---- .60A .60A .40 -.30 .70 1995 ---- ---- .50A .50A .40 -.30 .70 2000 ---- ---- .50A .50A .40 -.20 .60 2005 ---- ---- ---- ---- .30 -.20 .50 2010 ---- ---- .40A .40A .30 -.20 .50 2015 ---- ---- .40A .40A .30 -.20 .50 2 2 2020 ---- ---- ---- ---- .30 -.10 .40 2025 ---- ---- ---- ---- .20 -.20 .40 2030 ---- ---- ---- ---- .20 -.10 .30 2035 ---- ---- ---- ---- .20 -.10 .30 2040 ---- ---- ---- ---- .20 -.10 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 2 2 G4W MAR23 Gold Weekly Wednesday Option - Week 4 PUT 1625 ---- ---- ---- .40A .30 ---- ---- 1630 ---- ---- ---- .40A .30 ---- ---- 1635 ---- ---- ---- .50A .40 ---- ---- 1640 ---- ---- ---- ---- .40 UNCH .40 1645 ---- ---- ---- ---- .50 +.10 .40 1650 ---- ---- ---- ---- .50 UNCH .50 2 2 1655 ---- ---- ---- ---- .60 +.10 .50 1660 ---- ---- ---- ---- .60 UNCH .60 1665 ---- ---- ---- ---- .70 UNCH .70 1670 ---- .80B ---- .80B .80 +.10 .70 1675 ---- .90B ---- .90B .90 +.10 .80 1680 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1685 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 1690 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1695 ---- 1.40B ---- 1.40B 1.30 +.10 1.20 1700 ---- 1.60B 1.30A 1.30A 1.50 +.10 1.40 1705 ---- 1.80B ---- 1.80B 1.70 +.20 1.50 1710 ---- 2.00B 1.60A 1.60A 1.90 +.20 1.70 1715 2.10 2.30B 2.10 2.10 2.20 +.30 14 1.90 1720 ---- 2.60B 2.10A 2.10A 2.50 +.30 2.20 1725 ---- 3.00B 2.30A 2.30A 2.80 +.30 2.50 1730 ---- 3.40B 2.60A 2.60A 3.20 +.40 2.80 1735 ---- 3.90B 2.90A 2.90A 3.60 +.40 3.20 1740 ---- 4.40B 3.20A 3.20A 4.10 +.50 3.60 1745 ---- 5.10B 3.60A 3.60A 4.70 +.60 4.10 1750 ---- 5.80B 4.10A 4.10A 5.40 +.70 4.70 1755 ---- 6.50B 4.60A 4.60A 6.10 +.80 5.30 1760 ---- 7.40B 5.20A 5.20A 6.90 +.80 6.10 1765 ---- 8.40B 5.90A 5.90A 7.90 +1.00 6.90 1770 ---- 9.50B 6.60A 6.60A 8.90 +1.10 7.80 1775 ---- 10.80B 7.50A 7.50A 10.10 +1.30 8.80 1780 ---- 12.10B 8.40A 8.40A 11.40 +1.50 9.90 1785 ---- 13.60B 9.50A 9.50A 12.80 +1.60 11.20 1790 ---- 15.30B 10.70A 10.70A 14.40 +1.90 12.50 1795 ---- 17.00B 12.00A 12.00A 16.10 +2.10 14.00 1800 ---- 19.00B 13.40A 13.40A 18.00 +2.30 15.70 1805 ---- 21.10B 15.00A 15.00A 20.00 +2.50 17.50 1810 ---- 23.30B 16.70A 16.70A 22.20 +2.80 19.40 1815 ---- 25.70B 18.50A 18.50A 24.50 +3.00 21.50 1820 ---- 28.20B 20.50A 20.50A 27.00 +3.30 23.70 1825 ---- 30.90B 22.70A 22.70A 29.60 +3.60 26.00 1830 31.90 33.80B 25.00A 31.20A 32.40 +3.80 2 28.60 1835 ---- 36.80B 27.50A 27.50A 35.40 +4.20 31.20 1840 ---- 40.00B 30.10A 30.10A 38.50 +4.50 34.00 1845 ---- 43.30B 32.80A 32.80A 41.80 +4.80 37.00 1850 ---- 46.70B 35.80A 35.80A 45.20 +5.10 40.10 1855 ---- 50.30B 39.50A 39.50A 48.80 +5.40 43.40 1860 ---- 54.00B 42.70A 42.70A 52.50 +5.70 46.80 1865 ---- 57.90B 46.00A 46.00A 56.40 +6.10 50.30 1870 ---- 61.80B 49.50A 49.50A 60.30 +6.30 54.00 1875 ---- 65.90B 53.20A 53.20A 64.40 +6.60 57.80 1880 ---- 70.10B 57.00A 57.00A 68.60 +6.90 61.70 1885 ---- 74.30B 60.90A 60.90A 72.90 +7.20 65.70 1890 ---- 78.70B 64.80A 64.80A 77.30 +7.40 69.90 1895 ---- 83.10B 68.90A 68.90A 81.80 +7.70 74.10 1900 ---- 87.60B 73.10A 73.10A 86.30 +7.90 78.40 1905 ---- 92.20B 77.40A 77.40A 90.90 +8.10 82.80 1910 ---- 96.10B 81.80A 81.80A 95.50 +8.20 87.30 1915 ---- 100.20B 86.20A 86.20A 100.20 +8.40 91.80 1920 ---- 104.90B 90.70A 90.70A 104.90 +8.50 96.40 1925 ---- 110.90B 95.30A 95.30A 109.60 +8.60 101.00 1930 ---- 114.40B ---- 114.40B 114.40 +8.80 105.60 1935 ---- 119.20B ---- 119.20B 119.10 +8.80 110.30 1940 ---- 124.10B ---- 124.10B 124.00 +8.90 115.10 1945 ---- 128.90B ---- 128.90B 128.80 +8.90 119.90 1950 ---- 134.90B 118.70A 118.70A 133.60 +9.00 124.60 1955 ---- 138.70B ---- 138.70B 138.50 +9.00 129.50 1960 ---- 143.60B ---- 143.60B 143.40 +9.10 134.30 1965 ---- 148.50B ---- 148.50B 148.30 +9.10 139.20 1970 ---- 153.50B ---- 153.50B 153.30 +9.30 144.00 1975 ---- 159.40B 142.80A 142.80A 158.20 +9.30 148.90 1980 ---- 163.30B ---- 163.30B 163.10 +9.30 153.80 1985 ---- 168.30B ---- 168.30B 168.10 +9.40 158.70 1990 ---- 173.30B ---- 173.30B 173.10 +9.50 163.60 1995 ---- 178.20B ---- 178.20B 178.00 +9.40 168.60 2000 ---- 184.20B 167.30A 167.30A 183.00 +9.50 173.50 2005 ---- 188.20B ---- 188.20B 188.00 +9.50 178.50 2010 ---- 193.10B ---- 193.10B 193.00 +9.60 183.40 2015 ---- 198.10B ---- 198.10B 197.90 +9.50 188.40 2020 ---- 203.10B ---- 203.10B 202.90 +9.60 193.30 2025 ---- 209.10B 192.00A 192.00A 207.90 +9.60 198.30 2030 ---- 213.10B ---- 213.10B 212.90 +9.60 203.30 2035 ---- 218.10B ---- 218.10B 217.90 +9.60 208.30 2040 ---- 223.00B ---- 223.00B 222.90 +9.70 213.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 2 2 OG APR23 Gold Option CALL 1000 ---- 834.20B 816.80A 834.20B 817.10 -9.70 826.80 6 1025 ---- 808.70B 791.80A 808.70B 792.10 -9.70 801.80 1050 ---- 784.20B 766.80A 784.20B 767.10 -9.70 776.80 1075 ---- 758.70B 741.80A 758.70B 742.10 -9.70 751.80 1100 ---- 734.20B 716.80A 734.20B 717.10 -9.70 726.80 1125 ---- 708.70B 691.80A 708.70B 692.10 -9.70 701.80 1150 ---- 684.20B 666.80A 684.20B 667.10 -9.70 676.80 1175 ---- 658.70B 641.80A 658.70B 642.10 -9.70 651.80 1200 ---- 634.20B 616.70A 634.20B 617.10 -9.70 626.80 1225 ---- 608.70B 591.80A 608.70B 592.10 -9.70 601.80 1250 ---- 584.10B 566.60A 584.10B 567.10 -9.70 576.80 1275 ---- 558.70B 541.80A 558.40B 542.10 -9.70 551.80 1300 ---- 534.20B 516.70A 534.20B 517.10 -9.70 526.80 1325 ---- 508.70B 491.80A 508.70B 492.10 -9.70 501.80 1350 ---- 484.20B 466.70A 484.20B 467.10 -9.70 476.80 1360 ---- 473.70B 456.80A 473.70B 457.10 -9.70 466.80 1370 ---- 463.70B 446.80A 463.70B 447.10 -9.70 456.80 1375 ---- 458.70B 441.80A 458.70B 442.10 -9.70 451.80 1380 ---- 453.70B 436.80A 453.70B 437.10 -9.70 446.80 1390 ---- 443.70B 426.80A 443.70B 427.10 -9.70 436.80 1400 425.60 434.20B 416.70A 416.70A 417.10 -9.70 1 426.80 25 1410 ---- 423.70B 406.80A 423.50B 407.10 -9.70 416.80 1420 ---- 413.70B 396.70A 413.50B 397.10 -9.70 406.80 1425 ---- 408.70B 391.70A 408.40B 392.10 -9.70 401.80 1430 ---- 403.70B 386.60A 403.50B 387.10 -9.70 396.80 1440 ---- 393.70B 376.80A 393.70B 377.10 -9.70 386.80 1450 ---- 384.20B 366.70A 384.20B 367.10 -9.70 376.80 1 1460 ---- 373.80B 356.80A 373.80B 357.10 -9.70 366.80 1465 ---- 368.80B 351.80A 368.80B 352.10 -9.70 361.80 1470 ---- 363.80B 346.80A 363.80B 347.10 -9.70 356.80 1475 ---- 358.80B 341.80A 358.80B 342.10 -9.70 351.80 1480 ---- 353.80B 336.80A 353.80B 337.10 -9.70 346.80 1485 ---- 348.80B 331.80A 348.80B 332.10 -9.70 341.80 1490 ---- 343.80B 326.80A 343.80B 327.10 -9.70 336.80 1495 ---- 338.80B 321.80A 338.80B 322.10 -9.70 331.80 1500 ---- 334.20B 316.70A 334.00B 317.10 -9.70 326.80 1505 ---- 328.80B 311.80A 328.80B 312.10 -9.70 321.80 1510 ---- 323.80B 306.80A 323.80B 307.10 -9.70 316.80 1515 ---- 318.80B 301.80A 318.50B 302.10 -9.70 311.80 1520 ---- 313.80B 296.60A 313.50B 297.10 -9.70 306.80 1525 ---- 308.80B 291.60A 308.80B 292.10 -9.70 301.80 1530 ---- 303.80B 286.60A 303.80B 287.10 -9.70 296.80 1535 ---- 298.80B 281.80A 298.50B 282.10 -9.70 291.80 1540 ---- 293.80B 276.80A 293.50B 277.10 -9.70 286.80 1545 ---- 288.80B 271.80A 288.50B 272.10 -9.70 281.80 1550 ---- 284.30B 266.60A 284.30B 267.10 -9.70 276.80 5 1555 ---- 278.80B 261.80A 278.80B 262.10 -9.70 271.80 1560 ---- 273.80B 256.80A 273.80B 257.10 -9.70 266.80 1565 ---- 268.80B 251.80A 268.80B 252.10 -9.70 261.80 1570 ---- 263.80B 246.80A 263.80B 247.10 -9.70 256.80 1575 ---- 258.80B 241.80A 258.80B 242.10 -9.70 251.80 1580 ---- 253.80B 236.80A 253.80B 237.10 -9.70 246.80 1585 ---- 248.80B 232.20A 248.50B 232.10 -9.70 241.80 1 1590 ---- 243.80B 226.80A 243.50B 227.10 -9.70 236.80 1595 ---- 238.90B 221.80A 238.90B 222.10 -9.70 231.80 1600 ---- 234.30B 216.00A 234.10B 217.20 -9.60 226.80 16 1605 ---- 228.90B 211.90A 228.90B 212.20 -9.60 221.80 1610 ---- 223.90B 206.80A 223.90B 207.20 -9.70 216.90 1615 ---- 218.90B 201.80A 218.70B 202.20 -9.70 211.90 1620 ---- 214.10B 197.20A 214.10B 197.30 -9.60 206.90 1 1625 ---- 209.10B 191.20A 209.10B 192.30 -9.70 202.00 1630 ---- 204.10B 186.90A 204.00B 187.30 -9.70 197.00 1635 ---- 199.20B 182.30A 199.10B 182.40 -9.60 192.00 12 1640 ---- 194.20B 177.40A 194.20B 177.40 -9.70 187.10 14 1645 ---- 189.20B 172.40A 189.20B 172.50 -9.60 182.10 15 1650 ---- 184.70B 166.40A 184.70B 167.50 -9.70 177.20 251 1655 ---- 179.40B 162.60A 179.30B 162.60 -9.70 172.30 27 1660 ---- 174.40B 157.60A 174.40B 157.70 -9.60 167.30 33 1665 ---- 169.50B 152.70A 169.50B 152.80 -9.60 162.40 28 1670 ---- 164.60B 147.90A 164.60B 147.90 -9.60 157.50 70 1675 ---- 159.70B 142.00A 159.70B 143.10 -9.60 152.70 33 1680 ---- 154.80B 138.10A 154.80B 138.20 -9.60 147.80 11 1685 ---- 149.90B 133.30A 149.90B 133.40 -9.50 142.90 12 1690 ---- 144.80B 128.50A 144.80B 128.60 -9.50 138.10 15 1695 ---- 140.20B 123.70A 140.20B 123.80 -9.50 133.30 6 1700 ---- 136.00B 118.00A 136.00B 119.10 -9.50 128.60 927 1705 ---- 130.50B 114.20A 130.40B 114.40 -9.40 123.80 226 1710 ---- 125.80B 109.50A 125.80B 109.70 -9.40 119.10 2 1715 ---- 121.10B 104.90A 121.10B 105.00 -9.40 114.40 252 1720 ---- 116.40B 99.40A 116.40B 100.40 -9.30 109.70 106 1725 ---- 111.80B 94.80A 111.80B 95.80 -9.30 105.10 274 1730 ---- 106.90B 90.40A 106.90B 91.30 -9.20 100.50 5 1735 ---- 102.60B 85.90A 102.60B 86.90 -9.10 96.00 2 1740 ---- 98.10B 81.60A 98.10B 82.60 -9.00 91.60 151 1745 ---- 93.80B 77.30A 93.80B 78.30 -8.90 87.20 17 158 1750 ---- 89.60B 73.10A 89.60B 74.10 -8.80 25 82.90 983 1755 ---- 85.10B 69.00A 85.10B 70.00 -8.70 78.70 4 1760 ---- 80.80B 65.00A 80.80B 66.00 -8.60 74.60 54 1765 ---- 76.70B 61.20A 76.60B 62.10 -8.40 70.50 5 1770 ---- 72.50B 57.40A 72.40B 58.20 -8.40 66.60 112 1775 ---- 68.50B 53.70A 68.50B 54.50 -8.20 1 62.70 106 1780 ---- 64.60B 50.20A 64.60B 51.00 -8.00 59.00 4 15 1785 ---- 60.80B 46.80A 60.70B 47.50 -7.90 55.40 6 1790 ---- 57.10B 43.50A 57.00B 44.20 -7.70 51.90 155 1795 ---- 53.60B 40.30A 53.60B 41.00 -7.50 48.50 169 1800 44.10 50.10B 37.30A 39.80B 37.90 -7.30 22 45.20 4 1507 1805 44.70 46.80B 34.40A 34.40A 35.00 -7.10 2 42.10 31 1810 42.00 43.50B 31.70A 31.70A 32.30 -6.70 21 39.00 10 362 1815 29.40 40.80B 29.10A 29.50A 29.70 -6.50 307 36.20 114 1820 31.90 37.90B 26.60A 26.60A 27.20 -6.20 125 33.40 149 1825 32.90 35.10B 24.30A 26.00B 24.90 -5.90 208 30.80 7 311 1830 31.50 32.50B 22.20A 23.80B 22.70 -5.70 126 28.40 157 427 1835 27.50 29.90B 20.20A 22.10B 20.60 -5.50 207 26.10 13 276 1840 26.10 27.50B 18.30 20.10B 18.70 -5.20 110 23.90 163 382 1845 19.40 25.30B 16.60A 16.60A 16.90 -5.00 11 21.90 47 392 1850 22.50 23.30B 15.00A 16.00A 15.30 -4.70 919 20.00 974 2446 1855 20.10 21.20B 13.50A 13.50A 13.80 -4.40 29 18.20 11 487 1860 17.40 19.40B 12.20A 14.10B 12.40 -4.20 81 16.60 126 325 1865 14.20 17.60B 10.90 12.20B 11.10 -3.90 17 15.00 22 709 1870 14.30 16.00B 9.80A 10.50 10.00 -3.60 89 13.60 101 430 1875 11.80 14.50B 8.70 9.80B 9.00 -3.30 206 12.30 97 938 1880 11.00 13.20B 7.90A 7.90A 8.00 -3.10 115 11.10 115 926 1885 10.00 12.00B 7.00A 8.30B 7.20 -2.80 27 10.00 136 338 1890 10.30 10.80B 6.30 7.00B 6.40 -2.70 576 9.10 55 1215 1895 ---- 9.70B 5.60A 9.70B 5.70 -2.40 8 8.10 118 270 1900 8.60 8.80B 5.00 5.50A 5.10 -2.20 288 7.30 1638 4859 1905 7.70 7.90B 4.50A 4.80 4.50 -2.10 40 6.60 93 160 1910 6.30 7.10B 4.00 4.40B 4.00 -1.90 132 5.90 102 244 1915 3.60 6.40B 3.50 4.00B 3.60 -1.70 20 5.30 104 239 1920 5.10 5.80B 3.30A 3.30A 3.20 -1.60 54 4.80 77 383 1925 5.00 5.20B 2.90 2.90A 2.90 -1.40 240 4.30 238 1237 1930 4.70 4.70 2.60A 2.60A 2.60 -1.30 128 3.90 102 580 1935 2.70 4.20B 2.30 2.50B 2.30 -1.20 98 3.50 32 261 1940 3.00 3.80B 2.10 2.20 2.10 -1.10 40 3.20 39 1309 1945 2.50 3.40B 1.90 2.00B 1.90 -1.00 11 2.90 63 195 1950 3.20 3.20 1.70 1.80A 1.70 -.90 311 2.60 643 7824 1955 2.10 2.80B 1.60A 1.60A 1.50 -.80 11 2.30 8 346 1960 1.90 2.50B 1.40A 1.50 1.40 -.70 49 2.10 6 317 1965 2.00 2.30B 1.30A 1.30A 1.20 -.70 12 1.90 7 158 1970 1.50 2.00B 1.10 1.20 1.10 -.60 102 1.70 11 548 1975 1.00 1.80B .90 1.10 1.00 -.60 90 1.60 11 1330 1980 1.60 1.80 .80 .80 .90 -.50 128 1.40 120 1087 1985 1.00 1.50B .90A .90A .80 -.50 10 1.30 12 315 1990 1.30 1.30 .70 .70 .70 -.50 21 1.20 18 199 1995 .70 1.20B .70 .70 .70 -.40 7 1.10 18 146 2000 1.20 1.30 .60 .60 .60 -.40 157 1.00 95 5485 2005 ---- 1.00B .60A 1.00B .50 -.40 .90 1 176 2010 .50 .90B .50 .50 .50 -.30 35 .80 12 2089 2015 .70 .80B .50A .50A .50 -.20 8 .70 6 123 2020 .70 .70 .50 .50 .40 -.30 3 .70 4 159 2025 ---- .70B .40A .70B .40 -.20 58 .60 14 1158 2030 .60 .60 .40 .40 .40 -.10 7 .50 1 173 2035 ---- .60B .40A .60B .40 -.10 .50 1 185 2040 ---- ---- .40A .40A .30 -.20 3 .50 9 970 2045 ---- .50B ---- .50B .30 -.10 .40 2 408 2050 .40 .40 .30A .30A .30 -.10 40 .40 22 2704 2055 ---- ---- .30A .30A .30 -.10 2 .40 1 376 2060 .40 .40 .30A .30A .30 -.10 158 .40 4 665 2065 ---- ---- .30A .30A .30 -.10 1 .40 303 2070 .30 .30 .30 .30 .30 UNCH 8 .30 1 500 2075 ---- ---- ---- ---- .20 -.10 18 .30 8 643 2080 ---- ---- ---- ---- .20 -.10 80 .30 208 1577 2085 ---- ---- ---- ---- .20 -.10 .30 102 2090 .20 .20 .20 .20 .20 -.10 1 .30 277 2095 .20 .20 .20 .20 .20 -.10 2 .30 65 2100 .30 .30 .20 .20 .20 -.10 35 .30 116 3079 2105 .20 .20 .20 .20 .20 -.10 4 .30 151 2110 .20 .20 .20 .20 .20 UNCH 2 .20 424 2115 .20 .20 .20 .20 .20 UNCH 2 .20 83 2120 .20 .20 .20 .20 .20 UNCH 8 .20 3 328 2125 ---- ---- ---- ---- .20 UNCH 4 .20 3 91 2130 ---- ---- ---- ---- .20 UNCH .20 2 122 2135 ---- ---- ---- ---- .20 UNCH .20 1 24 2140 ---- ---- ---- ---- .20 UNCH 3 .20 2 189 2145 ---- ---- ---- ---- .10 -.10 .20 26 2150 ---- ---- ---- ---- .10 -.10 .20 1 783 2155 ---- ---- ---- ---- .10 -.10 .20 1 94 2160 ---- ---- ---- ---- .10 -.10 119 .20 1 70 2165 ---- ---- ---- ---- .10 -.10 .20 36 2170 .10 .10 .10 .10 .10 -.10 1 .20 85 2175 .20 .20 .20 .20 .10 -.10 2 .20 1 135 2180 .10 .10 .10 .10 .10 UNCH 10 .10 427 2185 ---- ---- ---- ---- .10 UNCH 2 .10 34 2190 ---- ---- ---- ---- .10 UNCH .10 83 2195 ---- ---- ---- ---- .10 UNCH .10 32 2200 .10 .10 .10 .10 .10 UNCH 127 .10 211 2144 2205 ---- ---- ---- ---- .10 UNCH .10 30 2210 ---- ---- ---- ---- .10 UNCH .10 19 2215 ---- ---- ---- ---- .10 UNCH .10 301 2220 ---- ---- ---- ---- .10 UNCH .10 111 2225 ---- ---- ---- ---- .10 UNCH .10 75 2230 ---- ---- ---- ---- .10 UNCH .10 2 39 2235 .10 .10 .10 .10 .10 UNCH 2 .10 22 2240 .10 .10 .10 .10 .10 UNCH 31 .10 275 2245 .10 .10 .10 .10 .10 UNCH 4 .10 19 2250 .20 .20 .10 .10 .10 UNCH 3 .10 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 .20 .20 .10 .10 .10 UNCH 7 .10 16 1941 2310 ---- ---- ---- ---- .10 UNCH .10 22 44 2320 ---- ---- ---- ---- .10 UNCH .10 34 2325 .10 .10 .10 .10 .10 UNCH 10 .10 111 2330 ---- ---- ---- ---- .10 UNCH .10 90 2340 ---- ---- ---- ---- .10 UNCH .10 10 2350 ---- ---- ---- ---- .10 UNCH .10 1418 2360 ---- ---- ---- ---- .10 UNCH .10 18 2370 ---- ---- ---- ---- .10 UNCH .10 138 2375 ---- ---- ---- ---- .10 UNCH .10 136 2400 ---- ---- ---- ---- .10 UNCH .10 712 2425 ---- ---- ---- ---- .10 UNCH .10 113 2450 ---- ---- ---- ---- .10 UNCH .10 147 2475 ---- ---- ---- ---- .10 UNCH .10 122 2500 ---- ---- ---- ---- .10 UNCH .10 1300 2222 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 ---- 850.60B 833.70A 850.60B 833.90 -9.70 843.60 1025 ---- 824.90B 808.70A 824.90B 808.90 -9.70 818.60 1050 ---- 800.60B 783.70A 800.60B 783.90 -9.70 793.60 1075 ---- 774.90B 758.70A 774.90B 758.90 -9.70 768.60 1100 ---- 750.60B 733.70A 750.30B 733.90 -9.70 743.60 1125 ---- 724.90B 708.70A 724.90B 708.90 -9.70 718.60 1150 ---- 700.70B 683.60A 700.70B 683.90 -9.70 693.60 1175 ---- 675.00B 659.10A 675.00B 658.90 -9.70 668.60 3 1200 ---- 650.70B 633.70A 650.70B 633.90 -9.70 643.60 1225 ---- 625.10B 608.70A 625.10B 608.90 -9.70 618.60 1250 ---- 600.70B 583.60A 600.70B 583.90 -9.70 593.60 1275 ---- 575.10B 558.70A 575.10B 558.90 -9.70 568.60 1300 ---- 550.70B 533.60A 550.70B 533.90 -9.70 543.60 1325 ---- 525.10B 508.70A 525.10B 508.90 -9.70 518.60 1350 ---- 500.70B 483.60A 500.50B 483.90 -9.70 493.60 1375 ---- 475.20B 458.70A 475.20B 458.90 -9.70 468.60 1380 ---- 470.10B 453.70A 470.10B 453.90 -9.70 463.60 1390 ---- 460.10B 443.70A 460.10B 443.90 -9.70 453.60 1400 ---- 450.70B 433.50A 450.50B 433.90 -9.70 443.60 1410 ---- 440.10B 423.60A 440.10B 423.90 -9.70 433.60 1420 ---- 430.10B 413.60A 430.10B 413.90 -9.70 423.60 1425 ---- 425.10B 408.50A 425.10B 408.90 -9.70 418.60 1430 ---- 420.10B 403.50A 420.10B 403.90 -9.70 413.60 1440 ---- 410.10B 393.50A 410.00B 393.90 -9.70 403.60 1450 ---- 400.70B 383.60A 400.60B 383.90 -9.70 393.60 1460 ---- 390.10B 373.60A 390.00B 373.90 -9.70 383.60 1470 ---- 380.30B 363.60A 380.30B 363.90 -9.70 373.60 1475 ---- 375.30B 358.60A 375.30B 358.90 -9.70 368.60 1480 ---- 370.30B 353.60A 370.30B 353.90 -9.70 363.60 1485 ---- 365.30B 348.60A 365.10B 348.90 -9.70 358.60 1490 ---- 360.30B 343.60A 360.10B 343.90 -9.70 353.60 1495 ---- 355.30B 338.60A 355.10B 338.90 -9.70 348.60 1500 ---- 350.80B 333.50A 350.80B 333.90 -9.70 343.60 1505 ---- 345.30B 328.60A 345.30B 328.90 -9.70 338.60 1510 ---- 340.30B 323.60A 340.30B 323.90 -9.70 333.60 1515 ---- 335.30B 318.60A 335.30B 318.90 -9.70 328.60 1520 ---- 330.30B 313.60A 330.30B 313.90 -9.70 323.60 1525 ---- 325.30B 308.60A 325.30B 308.90 -9.70 318.60 1530 ---- 320.30B 303.60A 320.30B 303.90 -9.70 313.60 1535 ---- 315.30B 298.60A 315.30B 298.90 -9.70 308.60 1540 ---- 310.30B 293.60A 310.30B 293.90 -9.70 303.60 1545 ---- 305.30B 288.60A 305.30B 288.90 -9.70 298.60 1550 ---- 300.80B 282.70A 300.80B 283.90 -9.70 293.60 1555 ---- 295.40B 278.50A 295.40B 278.90 -9.70 288.60 1560 ---- 290.40B 273.70A 290.20B 273.90 -9.70 283.60 1565 ---- 285.40B 268.70A 285.40B 268.90 -9.70 278.60 1570 ---- 280.40B 264.00A 280.40B 263.90 -9.70 273.60 5 1575 ---- 275.40B 257.80A 275.40B 259.00 -9.60 268.60 1580 ---- 270.60B 253.90A 270.60B 254.00 -9.70 263.70 1585 ---- 265.60B 249.10A 265.60B 249.00 -9.70 258.70 1590 ---- 260.60B 244.10A 260.60B 244.10 -9.60 253.70 1595 ---- 255.70B 239.20A 255.70B 239.10 -9.70 248.80 1600 ---- 251.20B 233.00A 251.20B 234.20 -9.60 243.80 4 1605 ---- 245.80B 229.30A 245.80B 229.20 -9.70 238.90 1610 ---- 240.90B 224.30A 240.80B 224.30 -9.60 233.90 2 1615 ---- 235.90B 219.40A 235.90B 219.40 -9.60 229.00 1620 ---- 231.00B 214.50A 231.00B 214.50 -9.60 224.10 1625 ---- 226.10B 208.50A 226.10B 209.60 -9.60 219.20 4 1630 ---- 221.20B 204.70A 221.20B 204.70 -9.60 214.30 2 1635 ---- 216.30B 199.90A 216.30B 199.80 -9.60 209.40 1 1640 ---- 211.40B 195.00A 211.40B 194.90 -9.60 204.50 1645 ---- 206.50B 190.10A 206.50B 190.10 -9.60 199.70 1650 ---- 202.10B 184.20A 202.10B 185.30 -9.50 194.80 6 1655 ---- 196.80B 180.50A 196.80B 180.40 -9.60 190.00 1660 ---- 192.00B 175.70A 192.00B 175.60 -9.50 185.10 6 1665 ---- 186.90B 170.90A 186.90B 170.80 -9.50 180.30 6 1670 ---- 182.10B 166.10A 182.00B 166.10 -9.40 175.50 8 1675 164.20 177.40B 160.30A 162.00A 161.30 -9.50 1 170.80 7 1680 ---- 172.80B 156.70A 172.80B 156.60 -9.40 166.00 9 1685 ---- 167.80B 152.00A 167.80B 152.00 -9.30 161.30 3 1690 ---- 163.30B 147.30A 163.30B 147.30 -9.40 156.70 7 1695 ---- 158.40B 142.70A 158.40B 142.70 -9.30 152.00 8 1700 149.30 154.30B 137.10A 152.60B 138.10 -9.30 1 147.40 32 1705 ---- 149.10B 132.60A 149.10B 133.60 -9.20 142.80 6 1710 ---- 144.50B 128.10A 144.50B 129.00 -9.20 138.20 1 1715 ---- 140.20B 123.60A 140.20B 124.60 -9.10 133.70 1 1720 ---- 135.70B 119.20A 135.70B 120.20 -9.10 129.30 4 1725 ---- 131.00B 114.90A 131.00B 115.80 -9.10 124.90 2 1730 ---- 126.80B 110.60A 126.70B 111.50 -9.00 120.50 1735 ---- 122.70B 106.30A 122.70B 107.30 -8.90 116.20 2 1740 ---- 118.20B 102.20A 118.20B 103.10 -8.80 111.90 4 1745 ---- 113.90B 98.10A 113.90B 99.00 -8.70 107.70 1 1750 ---- 109.90B 94.00A 109.90B 94.90 -8.70 103.60 1 294 1755 ---- 105.50B 90.10A 105.40B 90.90 -8.60 99.50 1760 ---- 101.40B 86.20A 101.40B 87.00 -8.50 4 95.50 1 2 1765 ---- 97.50B 82.40A 97.50B 83.20 -8.30 91.50 1770 ---- 93.40B 78.60A 93.30B 79.50 -8.20 87.70 2 1775 ---- 89.60B 75.00A 89.50B 75.80 -8.10 83.90 331 1780 ---- 85.60B 71.40A 85.60B 72.20 -8.00 80.20 1 1 1785 ---- 82.00B 68.00A 82.00B 68.80 -7.80 76.60 9 1790 65.70 78.40B 64.60A 68.50B 65.40 -7.60 4 73.00 2 1795 ---- 74.70B 61.40A 74.70B 62.10 -7.50 69.60 1800 59.30 71.50B 58.20A 61.90B 58.90 -7.40 4 66.30 6 242 1805 ---- 67.90B 55.10A 67.90B 55.80 -7.20 63.00 1810 ---- 64.70B 52.20A 64.70B 52.80 -7.10 59.90 10 12 1815 51.60 61.40B 49.30A 51.70B 49.90 -7.00 22 56.90 6 8 1820 48.90 58.40B 46.60A 50.60B 47.20 -6.70 1 53.90 4 1825 52.80 55.60B 43.90A 46.10B 44.50 -6.60 18 51.10 119 1830 50.70 52.70B 41.40A 41.40A 41.90 -6.40 22 48.30 25 1835 41.10 50.00B 38.90A 38.90A 39.50 -6.20 33 45.70 32 97 1840 46.50 47.30B 36.60A 38.70B 37.10 -6.10 207 43.20 143 1845 ---- 44.80B 34.40A 44.80B 34.90 -5.80 40.70 2 16 1850 34.00 42.20B 32.30A 34.10B 32.70 -5.70 18 38.40 151 2003 1855 ---- 39.80B 30.30A 39.80B 30.70 -5.50 1 36.20 1 21 1860 28.60 37.50B 28.30A 30.00B 28.70 -5.30 7 34.00 503 559 1865 ---- 35.40B 26.50A 35.40B 26.90 -5.10 2 32.00 32 74 1870 26.30 33.30B 24.80A 24.80A 25.10 -5.00 10 30.10 1 122 1875 30.80 31.40B 23.20A 24.60B 23.50 -4.70 34 28.20 26 277 1880 ---- 29.40B 21.70A 29.40B 21.90 -4.60 26.50 39 1885 ---- 27.60B 20.20A 27.60B 20.50 -4.40 24.90 69 1890 20.20 25.90B 18.90A 21.30B 19.10 -4.20 5 23.30 132 1895 18.50 24.30B 17.60A 17.60A 17.80 -4.00 3 21.80 93 1900 18.20 22.80B 16.40A 16.60A 16.60 -3.80 37 20.40 104 1553 1905 18.60 21.40B 15.30A 15.30A 15.50 -3.60 1 19.10 29 1910 14.80 20.00B 14.20A 14.70 14.40 -3.50 16 17.90 26 92 1915 ---- 18.70B 13.20A 18.70B 13.40 -3.30 1 16.70 13 1920 15.90 17.50B 12.30A 12.30A 12.50 -3.20 1 15.70 346 1925 14.40 16.40B 11.40 12.20B 11.60 -3.00 47 14.60 17 1014 1930 ---- 15.30B 10.70A 15.30B 10.80 -2.90 1 13.70 94 1935 ---- 14.30B 9.90A 14.30B 10.00 -2.80 2 12.80 31 1940 ---- 13.40B 9.20A 13.40B 9.30 -2.60 1 11.90 11 82 1945 ---- 12.50B 8.60A 12.50B 8.70 -2.40 1 11.10 312 1950 9.00 11.70B 8.00A 8.30 8.10 -2.30 18 10.40 309 1820 1955 8.30 10.90B 7.40A 7.40A 7.50 -2.20 3 9.70 20 63 1960 ---- 10.20B 6.90A 10.20B 7.00 -2.10 9.10 21 94 1965 ---- 9.50B 6.40A 9.50B 6.50 -1.90 8.40 206 255 1970 ---- 8.90B 6.00A 8.90B 6.10 -1.80 7.90 73 148 1975 6.30 8.30B 5.50 5.90B 5.60 -1.80 8 7.40 18 2101 1980 5.90 7.80B 5.10 5.50B 5.20 -1.70 12 6.90 2 206 1985 5.60 7.30B 4.80A 5.40B 4.90 -1.50 11 6.40 7 30 1990 6.60 6.80B 4.50 4.70B 4.50 -1.50 5 6.00 11 4381 1995 6.00 6.40B 4.20A 4.20A 4.20 -1.40 3 5.60 292 2000 4.00 5.90B 3.90 4.10 3.90 -1.30 22 5.20 13 1734 2005 ---- 5.60B 3.70A 5.60B 3.70 -1.20 4.90 24 33 2010 ---- 5.20B 3.40A 5.20B 3.40 -1.20 4.60 1 29 2015 ---- 4.90B 3.20A 4.90B 3.20 -1.10 1 4.30 1 177 2020 ---- 4.60B 3.00A 4.60B 3.00 -1.00 1 4.00 1 108 2025 3.10 4.30B 2.70 2.90B 2.80 -1.00 9 3.80 38 805 2030 2.80 4.00B 2.60A 2.70 2.60 -1.00 6 3.60 1 76 2035 2.90 3.70B 2.30 2.60 2.40 -.90 8 3.30 42 95 2040 2.50 3.50B 2.30 2.40A 2.20 -.90 5 3.10 54 2045 2.30 3.30B 2.10A 2.10A 2.10 -.80 4 2.90 2 143 2050 2.80 3.10B 2.00A 2.00A 2.00 -.80 221 2.80 10 3918 2055 1.90 2.90B 1.90 1.90 1.80 -.80 5 2.60 1 16 2060 2.00 2.70B 1.80 1.80A 1.70 -.70 12 2.40 7 3029 2065 2.00 2.50B 1.70 1.70 1.60 -.70 4 2.30 37 51 2070 1.50 2.40B 1.50 1.60 1.50 -.60 11 2.10 11 72 2075 2.00 2.20B 1.50A 1.50A 1.40 -.60 1 2.00 28 914 2080 2.00 2.10B 1.40A 1.40A 1.30 -.60 1 1.90 1 76 2085 1.50 2.00B 1.30A 1.30A 1.20 -.60 2 1.80 16 57 2090 ---- 1.80B 1.20A 1.80B 1.20 -.40 1.60 2 49 2095 ---- 1.70B 1.20A 1.70B 1.10 -.40 1 1.50 2 34 2100 1.40 1.60B 1.10 1.10 1.00 -.40 47 1.40 121 1360 2105 1.00 1.50B 1.00 1.00 1.00 -.40 4 1.40 14 2110 ---- 1.40B 1.00A 1.40B .90 -.40 1.30 2 51 2115 ---- 1.30B .90A 1.30B .80 -.40 10 1.20 78 2120 ---- 1.20B .80A 1.20B .80 -.30 1.10 1 99 2125 .80 1.20B .80 .80 .80 -.30 1 1.10 167 2130 1.10 1.10 .80 .80 .70 -.30 4 1.00 93 336 2135 ---- ---- .70A .70A .70 -.30 1.00 17 2140 .80 1.00B .70 .70 .60 -.30 2 .90 210 2145 .80 .80 .70A .70A .60 -.30 1 .90 2 51 2150 .90 .90 .60A .60A .60 -.20 5 .80 60 670 2155 ---- ---- .60A .60A .50 -.30 .80 43 2160 ---- ---- .60A .60A .50 -.30 2 .80 6 88 2165 ---- ---- .50A .50A .50 -.20 .70 12 2170 .60 .60 .50A .50A .50 -.20 5 .70 156 2175 ---- ---- .50A .50A .40 -.30 .70 1 93 2180 ---- ---- .50A .50A .40 -.20 .60 40 2185 ---- ---- .50A .50A .40 -.20 .60 3 2190 ---- ---- .50A .50A .40 -.20 3 .60 8 446 2195 ---- ---- .40A .40A .40 -.20 .60 1 25 2200 .60 .60 .40A .40A .40 -.10 2 .50 15 193 2205 ---- ---- .40A .40A .40 -.10 .50 5 2210 ---- ---- .40A .40A .40 -.10 1 .50 6 31 2215 ---- ---- .40A .40A .30 -.20 .50 4 2220 ---- ---- .40A .40A .30 -.20 .50 128 2225 ---- ---- ---- ---- .30 -.10 .40 249 2230 ---- ---- ---- ---- .30 -.10 3 .40 145 2235 ---- ---- ---- ---- .30 -.10 .40 36 2240 ---- ---- ---- ---- .30 -.10 .40 74 2245 ---- ---- .30A .30A .30 -.10 .40 8 2250 ---- ---- .30A .30A .30 -.10 3 .40 3 237 2255 ---- ---- ---- ---- .30 UNCH .30 31 2260 ---- ---- ---- ---- .30 UNCH .30 87 2265 ---- ---- ---- ---- .30 UNCH 1 .30 129 2270 ---- ---- ---- ---- .30 UNCH .30 10 2275 ---- ---- ---- ---- .30 UNCH .30 122 2280 ---- ---- ---- ---- .30 UNCH 1 .30 1 137 2290 ---- ---- ---- ---- .20 -.10 .30 3 57 2300 .30 .30 .30 .30 .20 -.10 5 .30 1 379 2310 ---- ---- .20A .20A .20 -.10 4 .30 142 2320 ---- ---- .20A .20A .20 -.10 2 .30 2 50 2325 ---- ---- ---- ---- .20 UNCH .20 38 2330 ---- ---- ---- ---- .20 UNCH .20 4 80 2340 ---- ---- ---- ---- .20 UNCH 2 .20 3 36 2350 ---- ---- ---- ---- .20 UNCH .20 108 2360 ---- ---- ---- ---- .20 UNCH 1 .20 3 11 2370 .20 .20 .20 .20 .20 UNCH 4 .20 181 2375 .20 .20 .20 .20 .20 UNCH 3 .20 179 2400 ---- ---- ---- ---- .10 -.10 .20 6 307 2425 ---- ---- ---- ---- .10 -.10 .20 183 2450 ---- ---- ---- ---- .10 -.10 .20 4 383 2475 ---- ---- .10A .10A .10 -.10 .20 41 2500 .10 .10 .10 .10 .10 -.10 13 .20 242 2525 ---- ---- .10A .10A .10 -.10 .20 206 2550 ---- ---- .10A .10A .10 -.10 .20 2 647 2600 ---- ---- ---- ---- .10 -.10 .20 2 260 2750 ---- ---- .10A .10A .10 -.10 .20 636 OG JUN23 Gold Option CALL 1000 ---- 849.90B 834.10A 849.90B 833.90 -9.70 843.60 1025 ---- 824.80B 809.30A 824.80B 808.90 -9.70 818.60 1050 ---- 800.10B 784.10A 799.70B 783.90 -9.70 793.60 1060 ---- 789.80B 774.50A 789.80B 773.90 -9.70 783.60 1070 ---- 779.80B 764.50A 779.80B 763.90 -9.70 773.60 1075 ---- 774.70B 759.40A 774.40B 758.90 -9.70 768.60 1080 ---- 769.80B 754.60A 769.80B 753.90 -9.70 763.60 1090 ---- 759.80B 744.60A 759.40B 743.90 -9.70 753.60 1100 ---- 750.20B 734.10A 749.90B 733.90 -9.70 743.60 1110 ---- 739.80B 724.50A 739.80B 723.90 -9.70 733.60 1120 ---- 729.80B 714.50A 729.80B 713.90 -9.70 723.60 1125 ---- 724.90B 709.40A 724.90B 708.90 -9.70 718.60 1130 ---- 719.80B 704.60A 719.80B 703.90 -9.70 713.60 1140 ---- 709.80B 694.50A 709.80B 693.90 -9.70 703.60 1150 ---- 700.10B 684.00A 700.10B 683.90 -9.70 693.60 1155 ---- 694.80B 679.50A 694.80B 678.90 -9.70 688.60 1160 ---- 689.80B 674.60A 689.80B 673.90 -9.70 683.60 1165 ---- 684.80B 669.60A 684.80B 668.90 -9.70 678.60 1170 ---- 679.80B 664.50A 679.80B 663.90 -9.70 673.60 1175 ---- 674.90B 659.40A 674.90B 658.90 -9.70 668.60 1180 ---- 669.80B 654.50A 669.80B 653.90 -9.70 663.60 1185 ---- 664.80B 649.50A 664.80B 648.90 -9.70 658.60 1190 ---- 659.80B 644.50A 659.80B 643.90 -9.70 653.60 1195 ---- 654.80B 639.50A 654.80B 638.90 -9.70 648.60 1200 ---- 650.30B 634.00A 650.00B 633.90 -9.70 643.60 50 50 1205 ---- 644.80B 629.50A 644.80B 628.90 -9.70 638.60 1210 ---- 639.80B 624.50A 639.80B 623.90 -9.70 633.60 1215 ---- 634.80B 619.50A 634.80B 618.90 -9.70 628.60 1220 ---- 629.80B 614.50A 629.80B 613.90 -9.70 623.60 1225 ---- 624.90B 609.40A 624.90B 608.90 -9.70 618.60 1230 ---- 619.80B 604.50A 619.40B 603.90 -9.70 613.60 1235 ---- 614.80B 599.50A 614.50B 598.90 -9.70 608.60 1240 ---- 609.70B 594.50A 609.50B 593.90 -9.70 603.60 1245 ---- 604.70B 589.50A 604.50B 588.90 -9.70 598.60 1250 ---- 600.40B 583.90A 600.40B 583.90 -9.70 593.60 1255 ---- 594.80B 579.50A 594.50B 578.90 -9.70 588.60 1260 ---- 589.70B 574.50A 589.50B 573.90 -9.70 583.60 1265 ---- 584.70B 569.50A 584.60B 568.90 -9.70 578.60 1270 ---- 579.80B 564.50A 579.60B 563.90 -9.70 573.60 1275 ---- 574.90B 559.40A 574.90B 558.90 -9.70 568.60 1280 ---- 569.90B 554.60A 569.90B 553.90 -9.70 563.60 1285 ---- 564.90B 549.60A 564.90B 548.90 -9.70 558.60 1290 ---- 559.90B 544.60A 559.90B 543.90 -9.70 553.60 1295 ---- 554.90B 539.60A 554.90B 538.90 -9.70 548.60 1300 ---- 550.40B 533.90A 550.10B 533.90 -9.70 543.60 1305 ---- 544.90B 529.50A 544.90B 528.90 -9.70 538.60 1310 ---- 539.90B 524.50A 539.90B 523.90 -9.70 533.60 1315 ---- 534.90B 519.60A 534.90B 518.90 -9.70 528.60 1320 ---- 529.90B 514.50A 529.90B 513.90 -9.70 523.60 1325 ---- 524.90B 509.40A 524.90B 508.90 -9.70 518.60 1330 ---- 519.90B 504.50A 519.90B 503.90 -9.70 513.60 1335 ---- 514.90B 499.50A 514.90B 498.90 -9.70 508.60 1340 ---- 509.90B 494.50A 509.50B 493.90 -9.70 503.60 1345 ---- 504.90B 489.50A 504.70B 488.90 -9.70 498.60 1350 ---- 500.50B 483.80A 500.50B 483.90 -9.70 493.60 1355 ---- 494.90B 479.50A 494.60B 478.90 -9.70 488.60 1360 ---- 489.90B 474.50A 489.70B 473.90 -9.70 483.60 1365 ---- 484.90B 469.50A 484.70B 468.90 -9.70 478.60 1370 ---- 479.90B 464.50A 479.70B 463.90 -9.70 473.60 1375 ---- 474.90B 459.50A 474.70B 458.90 -9.70 468.60 1380 ---- 469.90B 454.50A 469.70B 453.90 -9.70 463.60 1385 ---- 464.90B 449.50A 464.70B 448.90 -9.70 458.60 1390 ---- 459.90B 444.50A 459.90B 443.90 -9.70 453.60 1395 ---- 454.90B 439.50A 454.70B 438.90 -9.70 448.60 1400 ---- 450.50B 433.80A 450.20B 433.90 -9.70 443.60 227 1405 ---- 444.90B 429.40A 444.70B 428.90 -9.70 438.60 1410 ---- 439.90B 424.40A 439.80B 423.90 -9.70 433.60 1415 ---- 434.90B 419.50A 434.80B 418.90 -9.70 428.60 1420 ---- 429.90B 414.50A 429.80B 413.90 -9.70 423.60 1425 ---- 424.80B 409.40A 424.80B 408.90 -9.70 418.60 5 1430 ---- 419.90B 404.50A 419.80B 403.90 -9.70 413.60 1435 ---- 414.90B 399.50A 414.80B 398.90 -9.70 408.60 1440 ---- 409.90B 394.50A 409.90B 393.90 -9.70 403.60 1445 ---- 404.90B 389.50A 404.90B 388.90 -9.70 398.60 1450 ---- 400.60B 383.70A 400.30B 383.90 -9.70 393.60 1455 ---- 394.90B 379.50A 394.90B 378.90 -9.70 388.60 1460 ---- 389.90B 374.50A 389.90B 373.90 -9.70 383.60 1465 ---- 384.90B 369.30A 384.90B 368.90 -9.70 378.60 1470 ---- 379.90B 364.50A 379.90B 363.90 -9.70 373.60 1475 ---- 375.00B 359.40A 375.00B 358.90 -9.70 368.60 1480 ---- 369.90B 354.30A 369.90B 353.90 -9.70 363.60 1485 ---- 364.90B 349.30A 364.80B 348.90 -9.70 358.60 200 1490 ---- 359.90B 344.30A 359.80B 343.90 -9.70 353.60 1495 ---- 354.90B 339.30A 354.90B 338.90 -9.70 348.60 1500 ---- 350.90B 333.80A 350.90B 333.90 -9.70 343.60 50 473 1505 ---- 345.00B 329.30A 345.00B 328.90 -9.70 338.60 1510 ---- 340.00B 324.30A 340.00B 323.90 -9.70 333.60 1515 ---- 335.00B 319.30A 335.00B 318.90 -9.70 328.60 1520 ---- 330.00B 314.30A 330.00B 313.90 -9.70 323.60 1525 ---- 325.10B 307.80A 325.00B 308.90 -9.70 318.60 1530 ---- 320.10B 304.40A 320.00B 303.90 -9.70 313.60 1535 ---- 315.20B 299.40A 315.20B 299.00 -9.60 308.60 1540 ---- 310.20B 294.50A 310.20B 294.00 -9.70 303.70 1545 ---- 305.20B 289.50A 305.20B 289.00 -9.70 298.70 1550 ---- 300.90B 283.00A 300.90B 284.10 -9.60 293.70 51 1555 ---- 295.40B 279.60A 295.40B 279.10 -9.70 288.80 1560 ---- 290.40B 274.60A 290.40B 274.20 -9.60 283.80 1565 ---- 285.50B 269.70A 285.50B 269.30 -9.60 278.90 1570 ---- 280.60B 264.80A 280.60B 264.40 -9.60 274.00 1 1575 ---- 275.70B 258.40A 275.70B 259.40 -9.60 269.00 11 1580 ---- 270.80B 255.00A 270.80B 254.50 -9.60 264.10 1585 ---- 265.90B 250.10A 265.90B 249.70 -9.50 259.20 2 1590 ---- 260.90B 245.20A 260.90B 244.80 -9.60 254.40 2 1595 ---- 256.10B 240.30A 256.10B 239.90 -9.60 249.50 1600 ---- 251.70B 234.10A 251.70B 235.10 -9.50 244.60 60 1605 ---- 246.40B 230.60A 246.40B 230.20 -9.60 239.80 6 1610 ---- 241.60B 225.80A 241.60B 225.40 -9.60 235.00 1615 ---- 236.70B 220.90A 236.70B 220.60 -9.50 230.10 2 1620 ---- 231.90B 216.10A 231.90B 215.80 -9.50 225.30 1625 ---- 227.10B 210.10A 227.10B 211.10 -9.40 220.50 7 1630 ---- 222.40B 206.60A 222.40B 206.30 -9.50 215.80 1 1635 ---- 217.60B 201.90A 217.60B 201.60 -9.40 211.00 1640 ---- 212.80B 197.20A 212.80B 196.90 -9.40 206.30 1 1645 ---- 208.10B 192.50A 208.10B 192.20 -9.40 201.60 1650 ---- 203.90B 186.60A 203.90B 187.60 -9.30 196.90 59 1655 ---- 198.80B 183.20A 198.80B 183.00 -9.20 192.20 1660 ---- 194.20B 178.60A 194.20B 178.40 -9.20 187.60 55 1665 ---- 189.50B 173.10A 189.50B 173.80 -9.20 183.00 30 1670 ---- 184.90B 168.30A 184.90B 169.30 -9.10 178.40 91 1675 166.60 180.10B 163.70A 163.70A 164.80 -9.10 1 173.90 314 1680 ---- 175.80B 159.30A 175.70B 160.30 -9.00 169.30 3 1685 ---- 171.00B 154.90A 171.00B 155.90 -8.90 164.80 11 1690 ---- 166.80B 150.50A 166.70B 151.50 -8.90 160.40 9 1695 ---- 162.10B 146.10A 162.10B 147.10 -8.90 156.00 5 1700 148.30 158.30B 141.80A 149.20B 142.80 -8.80 1 151.60 749 1705 ---- 153.70B 137.60A 153.70B 138.50 -8.80 147.30 3 1710 ---- 149.30B 133.40A 149.30B 134.30 -8.70 143.00 4 1715 ---- 145.00B 129.20A 145.00B 130.10 -8.60 138.70 6 1720 ---- 140.80B 125.10A 140.80B 126.00 -8.50 134.50 9 1725 ---- 136.50B 121.00A 136.50B 121.90 -8.50 130.40 99 1730 ---- 132.20B 117.10A 132.20B 117.90 -8.40 126.30 6 1735 ---- 128.20B 113.10A 128.10B 114.00 -8.20 122.20 200 1740 ---- 124.10B 109.30A 124.10B 110.10 -8.20 118.30 5 1745 ---- 120.10B 105.50A 120.10B 106.30 -8.00 114.30 22 1750 ---- 116.50B 101.70A 116.50B 102.50 -8.00 110.50 1055 1755 ---- 112.30B 98.10A 112.20B 98.80 -7.90 106.70 1760 ---- 108.50B 94.50A 108.40B 95.20 -7.80 103.00 31 1765 ---- 104.90B 91.00A 104.90B 91.70 -7.60 99.30 23 1770 ---- 101.10B 87.50A 101.10B 88.20 -7.60 25 95.80 3 1775 ---- 97.60B 84.10A 97.60B 84.80 -7.50 92.30 226 1780 83.30 93.90B 80.90A 80.90A 81.50 -7.30 2 88.80 2 1785 80.10 90.50B 77.60A 77.60A 78.30 -7.20 2 85.50 1790 ---- 87.10B 74.50A 87.00B 75.10 -7.10 82.20 11 1795 75.20 83.90B 71.50A 77.00B 72.00 -7.00 1 79.00 1 1800 69.50 80.90B 68.50A 71.70B 69.00 -6.90 34 75.90 6 1671 1805 ---- 77.40B 65.60A 77.40B 66.10 -6.70 72.80 18 1810 ---- 74.50B 62.80A 74.50B 63.30 -6.60 69.90 46 1815 61.20 71.50B 60.10A 60.10A 60.60 -6.40 2 67.00 21 1820 ---- 68.50B 57.50A 68.50B 57.90 -6.30 64.20 60 1825 ---- 66.00B 54.90A 66.00B 55.40 -6.10 61.50 242 1830 ---- 63.30B 52.40A 63.30B 52.90 -6.00 20 58.90 58 1835 54.70 60.70B 50.00A 50.00A 50.50 -5.80 67 56.30 1 1840 51.90 58.10B 47.80A 48.30A 48.20 -5.70 15 53.90 1 94 1845 ---- 55.60B 45.50A 55.60B 46.00 -5.50 42 51.50 3 137 1850 ---- 53.10B 43.30A 53.10B 43.80 -5.40 444 49.20 2089 4735 1855 45.20 50.90B 41.30A 45.50B 41.70 -5.30 2 47.00 2 10 1860 42.90 48.60B 39.30A 39.30A 39.70 -5.10 20 44.80 1717 1865 ---- 46.40B 37.40A 46.40B 37.80 -5.00 42.80 113 1870 ---- 44.20B 35.60A 44.20B 36.00 -4.80 40.80 2 569 1875 37.30 42.20B 33.90A 33.90A 34.20 -4.70 5 38.90 1 495 1880 ---- 40.30B 32.20A 40.30B 32.50 -4.60 5 37.10 39 715 1885 34.00 38.50B 30.60A 34.10B 30.90 -4.40 10 35.30 90 1890 31.20 36.70B 29.10A 29.10A 29.40 -4.20 21 33.60 46 1895 30.60 35.00B 27.60A 30.90B 27.90 -4.10 91 32.00 10 64 1900 31.10 33.30B 26.20A 27.40B 26.50 -4.00 122 30.50 204 3540 1905 ---- 31.60B 24.90A 31.60B 25.20 -3.80 29.00 64 1910 ---- 30.10B 23.70A 30.10B 23.90 -3.70 27.60 15 131 1915 25.40 28.80B 22.50A 25.30B 22.70 -3.60 9 26.30 84 1920 23.40 27.40B 21.30A 21.30A 21.50 -3.60 4 25.10 23 114 1925 24.10 26.00B 20.20A 20.20A 20.40 -3.40 35 23.80 517 1930 ---- 24.80B 19.20A 24.80B 19.30 -3.40 22.70 139 1935 21.10 23.50B 18.20A 20.60B 18.30 -3.30 3 21.60 11 57 1940 20.00 22.50B 17.30A 20.10B 17.40 -3.20 9 20.60 17 247 1945 ---- 21.40B 16.40A 21.40B 16.50 -3.10 19.60 42 1950 18.00 20.30B 15.60A 15.60A 15.60 -3.00 77 18.60 21 9198 1955 16.90 19.30B 14.80A 14.80A 14.80 -2.90 6 17.70 4 124 1960 15.80 18.40B 13.90 14.60B 14.10 -2.70 25 16.80 55 1965 14.30 17.50B 13.20A 15.10B 13.40 -2.60 12 16.00 129 1970 15.10 16.60B 12.60A 12.60A 12.70 -2.50 1 15.20 16 493 1975 ---- 15.80B 11.90A 15.80B 12.00 -2.50 8 14.50 9 764 1980 ---- 15.10B 11.30A 15.10B 11.40 -2.30 13.70 81 1985 10.60 14.30B 10.60 11.20B 10.80 -2.30 36 13.10 1 22 1990 12.70 13.60B 10.20A 10.20A 10.30 -2.10 13 12.40 16 55 1995 11.00 13.00B 9.60A 11.10B 9.80 -2.00 3 11.80 58 2000 10.10 12.30B 9.20A 9.20A 9.30 -1.90 62 11.20 368 11407 2005 ---- 11.70B 8.70A 11.70B 8.80 -1.90 10.70 10 123 2010 ---- 11.10B 8.20A 11.10B 8.40 -1.80 10.20 5 245 2015 8.50 10.60B 7.80A 9.00B 7.90 -1.80 5 9.70 124 2020 9.80 10.10B 7.40A 8.00B 7.50 -1.70 16 9.20 706 2025 8.90 9.60B 7.10A 8.20B 7.20 -1.60 13 8.80 30 1083 2030 6.80 9.20B 6.70A 6.80 6.80 -1.50 1 8.30 86 2035 7.20 8.70B 6.40A 6.80B 6.50 -1.40 8 7.90 11 2040 6.50 8.30B 6.00A 6.00A 6.20 -1.40 9 7.60 9 49 2045 ---- 7.90B 5.70A 7.90B 5.90 -1.30 7.20 22 2050 6.40 7.60B 5.40 5.70B 5.60 -1.30 492 6.90 8 5431 2055 ---- 7.20B 5.20A 7.20B 5.30 -1.30 3 6.60 55 2060 4.90 6.90B 4.90 5.10B 5.00 -1.30 11 6.30 3017 2065 5.30 6.50B 4.70A 5.50B 4.80 -1.20 29 6.00 1 20 2070 4.90 6.20B 4.40A 4.40A 4.60 -1.10 3 5.70 154 2075 5.90 6.00B 4.20A 4.80B 4.30 -1.10 107 5.40 46 1164 2080 ---- 5.70B 4.00A 5.70B 4.10 -1.10 1 5.20 231 2085 ---- 5.40B 3.80A 5.40B 3.90 -1.10 5.00 102 2090 3.80 5.20B 3.60 3.80B 3.70 -1.00 8 4.70 27 2095 4.40 4.90B 3.50 3.60B 3.60 -.90 3 4.50 1 109 2100 4.50 4.70B 3.30 3.40B 3.40 -.90 49 4.30 69 2454 2105 ---- 4.50B 3.10A 4.50B 3.20 -.90 4.10 6 54 2110 3.30 4.30B 3.00A 3.40B 3.10 -.80 22 3.90 1 25 2115 ---- 4.10B 2.90A 4.10B 2.90 -.90 1 3.80 1 72 2120 ---- 3.90B 2.70A 3.90B 2.80 -.80 1 3.60 3 43 2125 3.00 3.70B 2.60A 3.10B 2.70 -.70 50 3.40 7 848 2130 2.40 3.50B 2.40 2.50 2.50 -.80 3 3.30 73 2135 2.60 3.40B 2.40A 2.70B 2.40 -.70 3 3.10 2 149 2140 ---- 3.20B 2.30A 3.20B 2.30 -.70 3.00 2 241 2145 ---- 3.10B 2.20A 3.10B 2.20 -.70 2.90 11 148 2150 2.50 3.00B 2.10 2.10 2.10 -.60 230 2.70 50 3092 2155 ---- 2.80B 2.00A 2.80B 2.00 -.60 2.60 1 45 2160 ---- 2.70B 1.90A 2.70B 1.90 -.60 1 2.50 3 167 2165 1.80 2.60B 1.80 1.80 1.80 -.60 5 2.40 114 2170 2.10 2.40B 1.70A 1.70A 1.80 -.50 6 2.30 6 128 2175 2.30 2.30 1.70A 1.70A 1.70 -.50 2 2.20 3 303 2180 1.70 2.20B 1.60A 1.60A 1.60 -.50 6 2.10 30 69 2185 ---- 2.10B 1.50A 2.10B 1.50 -.50 2.00 70 2190 ---- 2.00B 1.50A 2.00B 1.50 -.40 1.90 7 111 2195 ---- 2.00B 1.40A 2.00B 1.40 -.40 1.80 43 2200 ---- 1.90B 1.40A 1.90B 1.30 -.40 181 1.70 10 5317 2205 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 17 2210 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 23 2215 ---- 1.70B 1.20A 1.70B 1.20 -.30 1.50 1 134 2220 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 29 2225 ---- 1.50B 1.10A 1.50B 1.10 -.30 1.40 4 291 2230 1.30 1.40B 1.10A 1.10A 1.10 -.20 5 1.30 97 2235 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 19 2240 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 46 2245 ---- ---- 1.00A 1.00A .90 -.30 1 1.20 433 1509 2250 .90 1.20B .90 .90 .90 -.20 35 1.10 6 1944 2255 ---- ---- .90A .90A .90 -.20 1.10 25 2260 ---- 1.10B .90A 1.10B .90 -.10 1.00 33 2265 ---- 1.10B .90A 1.10B .80 -.20 1.00 4 2270 ---- ---- .80A .80A .80 -.20 1.00 39 2275 ---- ---- .80A .80A .80 -.10 .90 162 2280 ---- ---- .80A .80A .70 -.20 .90 22 2285 ---- ---- .80A .80A .70 -.20 .90 28 2290 ---- ---- .70A .70A .70 -.10 .80 8 2295 ---- ---- .70A .70A .70 -.10 2 .80 41 2300 .60 .60 .60 .60 .70 -.10 27 .80 2 5306 2305 ---- ---- ---- ---- .60 -.10 .70 2 2310 ---- ---- ---- ---- .60 -.10 .70 25 2315 ---- ---- .60A .60A .60 -.10 .70 17 2320 ---- ---- .60A .60A .60 -.10 .70 7 2325 ---- ---- ---- ---- .60 UNCH 151 .60 51 133 2330 ---- ---- ---- ---- .60 UNCH .60 1 3 2335 .50 .50 .50 .50 .50 -.10 1 .60 186 2340 ---- ---- .50A .50A .50 -.10 .60 4 2350 .50 .50 .40 .50 .50 UNCH 45 .50 1 265 2360 ---- ---- ---- ---- .50 UNCH .50 30 2370 ---- ---- ---- ---- .50 UNCH .50 20 2375 .40 .40 .40 .40 .40 -.10 27 .50 116 2380 ---- ---- ---- ---- .40 -.10 .50 64 2390 .30 .30 .30 .30 .40 UNCH 40 .40 30 30 2400 .40 .50 .40 .50 .40 UNCH 2 .40 1026 2410 ---- ---- ---- ---- .40 UNCH .40 81 2420 ---- ---- ---- ---- .40 UNCH .40 40 2425 .40 .40 .40 .40 .40 +.10 3 .30 97 2430 ---- ---- ---- ---- .40 +.10 .30 33 2440 ---- ---- ---- ---- .30 UNCH .30 101 2450 .40 .40 .40 .40 .30 UNCH 16 .30 40 288 2475 ---- ---- ---- ---- .30 UNCH .30 303 2500 ---- ---- ---- ---- .30 +.10 28 .20 2 1438 2525 ---- ---- ---- ---- .30 +.10 .20 139 2550 .20 .20 .20 .20 .20 UNCH 27 .20 108 2575 ---- ---- ---- ---- .20 UNCH .20 206 2600 ---- ---- ---- ---- .20 +.10 .10 1419 2625 ---- ---- ---- ---- .20 +.10 .10 338 2700 ---- ---- ---- ---- .20 +.10 151 .10 50 906 2850 ---- ---- ---- ---- .10 UNCH .10 2 130 2900 ---- ---- ---- ---- .10 UNCH .10 50 3000 ---- ---- ---- ---- .10 UNCH 1 .10 1 1980 850 ---- 999.80B 984.10A 999.80B 983.90 -9.70 993.60 875 ---- 974.80B 959.70A 974.80B 958.90 -9.70 968.60 900 ---- 950.00B 934.10A 949.80B 933.90 -9.70 943.60 925 ---- 924.80B 909.50A 924.30B 908.90 -9.70 918.60 950 ---- 900.10B 884.10A 900.10B 883.90 -9.70 893.60 975 ---- 874.70B 859.30A 874.70B 858.90 -9.70 868.60 OG JLY23 Gold Option CALL 1200 ---- 667.80B 651.80A 667.80B 651.50 -9.80 661.30 1225 ---- 642.50B 626.90A 642.40B 626.50 -9.80 636.30 1250 ---- 617.90B 601.60A 617.90B 601.50 -9.80 611.30 1275 ---- 592.60B 577.00A 592.50B 576.50 -9.80 586.30 1300 ---- 567.90B 551.70A 567.90B 551.50 -9.80 561.30 1325 ---- 542.70B 526.80A 542.30B 526.50 -9.80 536.30 1350 ---- 518.00B 501.60A 518.00B 501.50 -9.80 511.30 1375 ---- 492.80B 476.80A 492.80B 476.50 -9.80 486.30 1390 ---- 477.90B 461.70A 477.90B 461.50 -9.80 471.30 1400 ---- 468.00B 451.60A 468.00B 451.50 -9.80 461.30 1410 ---- 457.90B 441.70A 457.90B 441.50 -9.80 451.30 1420 ---- 447.90B 431.70A 447.90B 431.50 -9.80 441.30 1425 ---- 442.90B 426.70A 442.90B 426.50 -9.80 436.30 1430 ---- 437.90B 422.50A 437.90B 421.50 -9.80 431.30 2 1440 ---- 427.90B 411.70A 427.90B 411.50 -9.80 421.30 1450 ---- 418.10B 401.60A 418.00B 401.50 -9.80 411.30 56 1460 ---- 408.00B 391.70A 408.00B 391.50 -9.80 401.30 1470 ---- 398.00B 381.60A 398.00B 381.50 -9.80 391.30 1475 ---- 393.00B 376.60A 393.00B 376.50 -9.80 386.30 1480 ---- 388.00B 371.60A 388.00B 371.50 -9.80 381.30 1490 ---- 378.00B 361.60A 377.70B 361.50 -9.80 371.30 1495 ---- 373.10B 356.60A 373.10B 356.50 -9.80 366.30 1500 ---- 368.30B 350.40A 368.10B 351.50 -9.80 361.30 1505 ---- 363.10B 346.60A 363.10B 346.50 -9.80 356.30 1510 ---- 358.10B 341.60A 357.80B 341.50 -9.80 2 351.30 1515 ---- 353.20B 336.60A 353.20B 336.50 -9.80 346.30 1520 ---- 348.20B 331.60A 348.20B 331.60 -9.70 341.30 1525 ---- 343.20B 325.60A 343.20B 326.60 -9.80 2 336.40 1530 ---- 338.30B 321.70A 338.30B 321.60 -9.80 331.40 1535 ---- 333.30B 316.80A 333.30B 316.70 -9.70 326.40 1540 ---- 328.40B 311.90A 328.40B 311.80 -9.70 321.50 1545 ---- 323.40B 307.00A 323.40B 306.80 -9.70 316.50 1550 ---- 318.90B 301.00A 318.90B 301.90 -9.70 10 311.60 1555 ---- 313.70B 297.10A 313.70B 297.00 -9.70 306.70 1560 ---- 308.80B 292.20A 308.80B 292.10 -9.70 301.80 1565 ---- 303.90B 288.10A 303.90B 287.30 -9.60 296.90 1 1570 ---- 299.00B 282.50A 299.00B 282.40 -9.60 292.00 1575 ---- 294.10B 276.60A 294.10B 277.50 -9.60 287.10 1580 ---- 289.20B 272.80A 289.20B 272.70 -9.60 282.30 1585 ---- 284.30B 267.90A 284.30B 267.90 -9.50 277.40 1590 ---- 279.60B 263.10A 279.60B 263.10 -9.50 272.60 1595 ---- 274.80B 258.30A 274.80B 258.30 -9.50 267.80 1600 ---- 269.90B 252.60A 269.90B 253.50 -9.50 263.00 20 1605 ---- 265.10B 248.80A 265.10B 248.70 -9.50 258.20 1610 ---- 260.30B 244.00A 260.30B 244.00 -9.40 253.40 1615 ---- 255.60B 239.30A 255.60B 239.20 -9.50 248.70 1620 ---- 250.90B 234.60A 250.90B 234.50 -9.40 243.90 1625 ---- 245.50B 229.00A 245.40B 229.80 -9.40 239.20 2 1630 ---- 241.40B 225.70A 241.40B 225.20 -9.30 234.50 1635 ---- 236.70B 221.20A 236.70B 220.50 -9.40 229.90 1640 ---- 232.10B 216.60A 232.10B 215.90 -9.30 225.20 1645 ---- 227.40B 212.00A 227.40B 211.30 -9.30 220.60 1650 ---- 222.80B 205.80A 222.80B 206.70 -9.30 216.00 2 1655 ---- 218.20B 201.60A 218.20B 202.10 -9.30 211.40 1660 ---- 213.60B 196.80A 213.60B 197.60 -9.20 206.80 1665 ---- 209.00B 192.30A 209.00B 193.10 -9.20 202.30 1670 ---- 204.00B 187.80A 204.00B 188.60 -9.20 197.80 1 1675 ---- 199.50B 183.40A 199.50B 184.20 -9.10 193.30 1680 181.00 195.00B 179.00A 179.00A 179.80 -9.10 1 188.90 30 1685 ---- 190.60B 174.60A 190.50B 175.40 -9.00 184.40 1 1690 ---- 186.10B 170.30A 186.10B 171.10 -9.00 180.10 1695 ---- 181.80B 166.00A 181.80B 166.80 -8.90 175.70 1700 ---- 177.80B 161.80A 177.80B 162.60 -8.80 171.40 9 1705 ---- 173.10B 157.60A 173.10B 158.40 -8.70 167.10 1710 ---- 168.80B 153.50A 168.80B 154.20 -8.70 162.90 1715 ---- 164.50B 149.30A 164.50B 150.10 -8.60 158.70 1720 ---- 160.30B 145.30A 160.30B 146.00 -8.60 154.60 1725 ---- 156.20B 141.30A 156.20B 142.00 -8.50 150.50 1730 ---- 152.10B 137.30A 152.10B 138.10 -8.30 146.40 1735 ---- 148.00B 133.40A 148.00B 134.10 -8.30 142.40 1 1740 ---- 144.00B 129.60A 144.00B 130.30 -8.20 138.50 1745 ---- 140.00B 125.80A 140.00B 126.50 -8.10 134.60 1750 ---- 136.70B 122.00A 136.70B 122.70 -8.00 130.70 254 1755 ---- 132.30B 118.30A 132.30B 119.00 -7.90 126.90 1760 ---- 128.50B 114.70A 128.50B 115.40 -7.80 123.20 1765 ---- 124.70B 111.20A 124.70B 111.80 -7.70 119.50 22 1770 ---- 121.00B 107.70A 121.00B 108.30 -7.60 115.90 1 1775 ---- 117.30B 104.20A 117.30B 104.90 -7.50 112.40 1 31 1780 ---- 113.90B 100.90A 113.90B 101.50 -7.40 108.90 1 1785 ---- 110.20B 97.60A 110.20B 98.20 -7.30 105.50 19 1790 ---- 106.80B 94.30A 106.80B 94.90 -7.20 102.10 2 1795 ---- 103.50B 91.20A 103.50B 91.80 -7.00 98.80 1800 ---- 100.60B 88.10A 100.60B 88.70 -6.90 95.60 104 137 1805 ---- 97.00B 85.10A 97.00B 85.60 -6.90 92.50 2 1810 ---- 93.70B 82.10A 93.70B 82.70 -6.70 20 89.40 10 121 1815 ---- 90.70B 79.20A 90.70B 79.80 -6.60 86.40 12 1820 ---- 87.80B 76.40A 87.80B 76.90 -6.50 83.40 3 1825 ---- 84.80B 73.70A 84.80B 74.20 -6.40 80.60 1 3 1830 ---- 81.90B 71.00A 81.90B 71.50 -6.30 77.80 1 1835 ---- 79.10B 68.50A 79.10B 68.90 -6.20 75.10 1 1840 ---- 76.70B 65.90A 76.70B 66.40 -6.00 72.40 14 1845 ---- 74.30B 63.50A 74.20B 63.90 -5.90 1 69.80 1850 ---- 71.70B 61.10A 71.70B 61.50 -5.80 10 67.30 6 542 1855 ---- 69.10B 58.80A 69.10B 59.20 -5.70 64.90 5 1860 ---- 66.70B 56.60A 66.70B 56.90 -5.70 62.60 66 1865 56.70 64.30B 54.30A 54.30A 54.80 -5.50 8 60.30 2 117 1870 54.50 61.90B 52.20A 52.20A 52.60 -5.40 7 58.00 104 106 1875 ---- 59.70B 50.20A 59.70B 50.60 -5.30 55.90 2 1880 ---- 57.50B 48.30A 57.50B 48.60 -5.20 53.80 188 1885 ---- 55.40B 46.40A 55.40B 46.70 -5.10 51.80 6 1890 ---- 53.30B 44.50A 53.30B 44.90 -5.00 49.90 203 1895 ---- 51.30B 42.80A 51.30B 43.10 -4.90 48.00 3 3 1900 ---- 49.40B 41.10A 49.40B 41.40 -4.70 530 46.10 51 954 1905 ---- 47.50B 39.50A 47.50B 39.80 -4.60 44.40 37 1910 ---- 45.70B 37.80A 45.70B 38.20 -4.50 20 42.70 10 87 1915 ---- 43.90B 36.40A 43.90B 36.70 -4.30 41.00 2 1920 ---- 42.40B 34.90A 42.40B 35.20 -4.20 39.40 20 1925 36.10 40.70B 33.40 34.60B 33.80 -4.10 9 37.90 257 1930 ---- 39.20B 32.10A 39.20B 32.40 -4.00 36.40 13 1935 ---- 37.70B 30.80A 37.70B 31.10 -3.90 35.00 12 1940 ---- 36.20B 29.60A 36.20B 29.80 -3.90 33.70 1 42 1945 ---- 34.80B 28.40A 34.80B 28.60 -3.80 32.40 10 1950 27.20 33.40B 26.80 28.20B 27.40 -3.70 300 31.10 250 1745 1955 ---- 32.20B 26.10A 32.20B 26.30 -3.60 29.90 1 1960 ---- 30.90B 25.10A 30.90B 25.20 -3.60 28.80 1965 ---- 29.70B 24.10A 29.70B 24.20 -3.50 27.70 12 1970 24.80 28.50B 23.10A 23.10A 23.20 -3.40 2 26.60 37 1975 25.00 27.40B 22.00A 22.70A 22.20 -3.40 28 25.60 7 233 1980 ---- 26.40B 21.20A 26.40B 21.30 -3.30 24.60 4 31 1985 ---- 25.40B 20.30A 25.40B 20.40 -3.20 23.60 27 1990 ---- 24.40B 19.50A 24.40B 19.60 -3.10 22.70 6 1995 ---- 23.40B 18.70A 23.40B 18.80 -3.00 21.80 71 2000 ---- 22.50B 17.90A 22.50B 18.00 -3.00 532 21.00 1 1088 2005 ---- 21.70B 17.20A 21.70B 17.30 -2.90 20.20 10 2010 18.20 20.80B 16.50A 16.50A 16.60 -2.80 7 19.40 231 2015 ---- 20.00B 15.80A 20.00B 15.90 -2.80 18.70 551 2020 ---- 19.30B 15.20A 19.30B 15.30 -2.70 18.00 4 2025 16.10 18.50B 14.60A 14.60A 14.70 -2.60 7 17.30 9 2030 ---- 17.80B 14.00A 17.80B 14.10 -2.50 16.60 90 2035 ---- 17.20B 13.40A 17.20B 13.50 -2.50 16.00 14 21 2040 ---- 16.50B 12.90A 16.50B 13.00 -2.40 15.40 9 2045 ---- 15.90B 12.30A 15.90B 12.50 -2.30 14.80 2 12 2050 13.20 15.30B 11.70 12.30B 12.00 -2.30 39 14.30 4 89 2055 ---- 14.70B 11.40A 14.70B 11.50 -2.20 13.70 19 2060 11.00 14.20B 10.90A 11.30B 11.10 -2.10 7 13.20 2 132 2065 11.20 13.60B 10.50A 10.90B 10.70 -2.00 22 12.70 2 17 2070 11.30 13.10B 10.10A 10.90B 10.20 -2.10 21 12.30 14 2075 10.60 12.70B 9.70A 10.90B 9.80 -2.00 9 11.80 82 682 2080 ---- 12.20B 9.30A 12.20B 9.50 -1.90 11.40 884 2085 ---- 11.70B 8.90A 11.70B 9.10 -1.90 11.00 7 2090 8.70 11.30B 8.60A 8.90B 8.70 -1.90 3 10.60 1 2095 ---- 10.90B 8.20A 10.90B 8.40 -1.80 10.20 11 2100 8.00 10.50B 7.90A 8.20 8.10 -1.70 103 9.80 13 776 2105 7.90 10.10B 7.60A 8.10B 7.80 -1.70 1 9.50 4 2110 ---- 9.70B 7.30A 9.70B 7.50 -1.60 9.10 1 16 2115 ---- 9.30B 7.10A 9.30B 7.20 -1.60 8.80 6 2120 ---- 9.00B 6.80A 9.00B 6.90 -1.60 8.50 2 2125 ---- 8.70B 6.50A 8.70B 6.60 -1.60 8.20 31 2130 6.90 8.30B 6.30A 7.00B 6.40 -1.50 10 7.90 3 4 2135 6.70 8.00B 6.10A 6.80B 6.10 -1.50 13 7.60 2140 ---- 7.70B 5.80A 7.70B 5.90 -1.50 7.40 1 93 2145 ---- 7.40B 5.60A 7.40B 5.70 -1.40 7.10 2 2150 5.40 7.30B 5.40 5.50A 5.50 -1.40 452 6.90 8 1989 2155 ---- 6.90B 5.20A 6.90B 5.30 -1.30 6.60 2 2160 ---- 6.70B 5.00A 6.70B 5.10 -1.30 6.40 6 2165 ---- 6.40B 4.80A 6.40B 4.90 -1.30 6.20 1 2170 ---- 6.20B 4.70A 6.20B 4.70 -1.30 6.00 1 2 2175 ---- 6.10B 4.50A 6.10B 4.50 -1.30 33 5.80 96 619 2180 ---- 5.80B 4.30A 5.80B 4.40 -1.20 5.60 2185 ---- 5.60B 4.20A 5.60B 4.20 -1.20 5.40 1 2190 ---- 5.40B 4.00A 5.40B 4.10 -1.10 5.20 2195 ---- 5.20B 3.90A 5.20B 3.90 -1.10 5.00 26 2200 ---- 5.10B 3.70A 5.10B 3.80 -1.00 68 4.80 6 414 2205 ---- 4.80B 3.60A 4.80B 3.60 -1.10 4.70 7 2210 ---- 4.70B 3.50A 4.70B 3.50 -1.00 4.50 11 2215 ---- 4.50B 3.40A 4.50B 3.40 -1.00 4.40 11 2220 ---- 4.30B 3.20A 4.30B 3.20 -1.00 4.20 56 2225 ---- 4.30B 3.10A 4.30B 3.10 -1.00 19 4.10 5 43 2230 ---- 4.10B 3.00A 4.10B 3.00 -.90 3.90 29 2235 ---- 3.90B 2.90A 3.90B 2.90 -.90 3.80 2240 ---- 3.80B 2.80A 3.80B 2.80 -.80 3.60 1 12 2245 ---- 3.70B 2.70A 3.70B 2.70 -.80 3.50 2250 ---- 3.60B 2.60A 3.60B 2.60 -.80 26 3.40 2 979 2255 ---- 3.40B 2.50A 3.40B 2.50 -.80 3.30 2260 ---- 3.30B 2.50A 3.30B 2.40 -.80 3.20 27 2265 ---- 3.20B 2.40A 3.20B 2.30 -.80 3.10 1 2270 ---- 3.10B 2.30A 3.10B 2.30 -.70 3.00 6 2275 ---- 3.10B 2.20A 3.00B 2.20 -.70 1 2.90 1 83 2280 ---- 2.90B 2.20A 2.90B 2.10 -.70 2.80 11 2290 ---- ---- 2.00A 2.00A 2.00 -.70 2.70 1 2300 ---- 2.60B 1.90A 2.60B 1.80 -.70 2.50 8 4431 2310 ---- ---- 1.80A 1.80A 1.70 -.70 2.40 3 2320 ---- ---- 1.70A 1.70A 1.60 -.60 2.20 60 2325 ---- ---- 1.60A 1.60A 1.60 -.60 2.20 60 2330 1.70 1.70 1.60A 1.60A 1.50 -.60 15 2.10 42 2340 ---- ---- 1.50A 1.50A 1.40 -.60 2.00 5 10 2350 1.90 1.90 1.40A 1.40A 1.30 -.60 35 1.90 20 78 2360 ---- ---- 1.30A 1.30A 1.30 -.50 1.80 32 2370 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 48 2375 1.50 1.50 1.20A 1.20A 1.20 -.40 30 1.60 63 2380 ---- ---- 1.20A 1.20A 1.10 -.50 1.60 71 2400 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 364 2425 .90 .90 .90 .90 .90 -.30 25 1.20 37 2450 .90 .90 .80A .80A .80 -.30 97 1.10 112 250 2475 .70 .70 .70 .70 .70 -.20 1 .90 24 2500 .70 .70 .60A .60A .60 -.20 440 .80 18 871 2525 ---- ---- .60A .60A .50 -.20 .70 28 2550 ---- ---- ---- ---- .50 -.10 .60 88 2575 .40 .40 .40 .40 .40 -.20 50 .60 44 159 2700 .30 .30 .30 .30 .30 -.10 523 .40 42 362 3000 .20 .20 .20 .20 .20 -.10 30 .30 2 140 OG AUG23 Gold Option CALL 1200 ---- 667.60B 652.10A 667.40B 651.50 -9.80 661.30 1225 ---- 642.30B 627.10A 642.20B 626.50 -9.80 636.30 1250 ---- 617.70B 602.10A 617.50B 601.50 -9.80 611.30 1275 ---- 592.40B 577.10A 592.30B 576.50 -9.80 586.30 1300 ---- 567.80B 552.00A 567.80B 551.50 -9.80 561.30 1325 ---- 542.50B 527.00A 542.50B 526.50 -9.80 536.30 1350 ---- 517.90B 501.80A 517.90B 501.50 -9.80 511.30 1375 ---- 492.60B 476.90A 492.60B 476.50 -9.80 486.30 1390 ---- 477.60B 461.90A 477.50B 461.50 -9.80 471.30 1400 ---- 467.90B 451.80A 467.90B 451.50 -9.80 461.30 1410 ---- 457.60B 441.80A 457.50B 441.50 -9.80 451.30 1420 ---- 447.70B 431.80A 447.20B 431.50 -9.80 441.30 1425 ---- 442.70B 426.80A 442.60B 426.50 -9.80 436.30 1430 ---- 437.70B 421.80A 437.60B 421.50 -9.80 431.30 1440 ---- 427.80B 411.80A 427.80B 411.50 -9.80 421.30 1450 ---- 418.00B 401.70A 417.80B 401.50 -9.80 411.30 1460 ---- 407.90B 391.80A 407.90B 391.50 -9.80 401.30 1470 ---- 397.90B 381.80A 397.90B 381.50 -9.80 391.30 1475 ---- 393.00B 375.50A 393.00B 376.50 -9.80 386.30 1480 ---- 388.00B 371.80A 388.00B 371.50 -9.80 381.30 1490 ---- 378.00B 361.90A 378.00B 361.50 -9.80 371.30 1495 ---- 373.10B 356.90A 373.10B 356.60 -9.70 366.30 1500 ---- 368.10B 350.70A 368.10B 351.60 -9.70 361.30 10 1505 ---- 363.20B 346.90A 363.20B 346.60 -9.80 356.40 1510 ---- 358.20B 342.40A 358.20B 341.70 -9.70 351.40 1515 ---- 353.30B 337.90A 353.30B 336.80 -9.70 346.50 1520 ---- 348.40B 332.20A 348.40B 331.90 -9.60 341.50 1525 ---- 343.50B 326.10A 343.50B 327.00 -9.60 336.60 1530 ---- 338.60B 322.80A 338.60B 322.10 -9.60 331.70 1535 ---- 333.70B 318.20A 333.70B 317.20 -9.60 326.80 1540 ---- 328.70B 313.30A 328.70B 312.30 -9.60 321.90 1545 ---- 323.90B 308.50A 323.90B 307.40 -9.60 317.00 1550 ---- 319.10B 301.80A 319.10B 302.60 -9.60 312.20 7 1555 ---- 314.20B 298.80A 314.20B 297.80 -9.50 307.30 1560 ---- 309.40B 294.00A 309.40B 293.00 -9.50 302.50 1565 ---- 304.60B 289.20A 304.60B 288.20 -9.50 297.70 1570 ---- 299.80B 284.40A 299.80B 283.40 -9.50 292.90 1575 ---- 294.20B 277.80A 294.10B 278.60 -9.50 288.10 1 1580 ---- 290.20B 274.80A 290.20B 273.80 -9.50 283.30 1585 ---- 285.40B 270.00A 285.40B 269.10 -9.50 278.60 1590 ---- 280.70B 265.30A 280.70B 264.40 -9.40 273.80 1595 ---- 275.90B 260.60A 275.90B 259.70 -9.40 269.10 1600 ---- 271.20B 254.20A 271.20B 255.00 -9.40 1 264.40 8 39 1605 ---- 265.90B 251.20A 265.90B 250.30 -9.40 259.70 1610 ---- 261.20B 246.60A 261.20B 245.70 -9.30 255.00 1615 ---- 256.60B 241.90A 256.50B 241.10 -9.30 250.40 1620 ---- 251.90B 237.30A 251.80B 236.50 -9.20 245.70 1625 ---- 247.30B 231.10A 247.30B 231.90 -9.20 241.10 4 1630 ---- 242.70B 228.20A 242.70B 227.30 -9.20 236.50 1635 ---- 238.10B 222.00A 238.00B 222.80 -9.20 232.00 1640 ---- 233.60B 217.50A 233.50B 218.30 -9.10 227.40 1645 ---- 229.10B 213.00A 229.10B 213.80 -9.10 222.90 2 1650 ---- 225.20B 208.60A 225.20B 209.40 -9.00 218.40 85 1655 ---- 220.10B 204.20A 220.10B 204.90 -9.10 214.00 1660 ---- 215.60B 199.80A 215.50B 200.60 -8.90 209.50 1665 ---- 211.20B 195.40A 211.20B 196.20 -8.90 205.10 1 1670 ---- 206.80B 191.10A 206.70B 191.90 -8.80 200.70 1 1675 ---- 202.50B 186.80A 202.50B 187.60 -8.80 196.40 1680 ---- 198.10B 182.60A 198.10B 183.30 -8.80 192.10 1685 ---- 194.00B 178.40A 194.00B 179.10 -8.70 187.80 1690 ---- 189.70B 174.20A 189.70B 174.90 -8.70 183.60 1695 ---- 185.40B 170.10A 185.40B 170.80 -8.60 179.40 1700 ---- 181.60B 166.00A 181.60B 166.70 -8.50 19 175.20 2 241 1705 ---- 177.00B 161.90A 177.00B 162.70 -8.40 171.10 1710 ---- 173.00B 157.90A 172.90B 158.70 -8.40 167.10 1715 ---- 168.90B 154.00A 168.90B 154.70 -8.30 163.00 1720 ---- 164.70B 150.10A 164.70B 150.80 -8.30 159.10 4 1725 ---- 160.70B 146.20A 160.70B 146.90 -8.20 155.10 1730 ---- 156.80B 142.40A 156.80B 143.10 -8.10 151.20 1735 ---- 152.80B 138.70A 152.80B 139.40 -8.00 147.40 1 1740 ---- 148.90B 135.00A 148.90B 135.70 -7.90 143.60 1745 ---- 145.10B 131.30A 145.10B 132.00 -7.90 139.90 1750 ---- 141.90B 127.80A 141.90B 128.40 -7.80 136.20 420 1755 ---- 137.70B 124.20A 137.70B 124.90 -7.70 132.60 1760 ---- 134.00B 120.70A 134.00B 121.40 -7.60 129.00 1765 ---- 130.40B 117.30A 130.40B 118.00 -7.40 125.40 1770 119.50 126.80B 114.00A 120.40B 114.60 -7.40 1 122.00 1775 116.10 123.30B 110.60A 117.10B 111.30 -7.20 3 118.50 2 817 1780 108.30 119.90B 107.40A 110.60B 108.10 -7.10 4 115.20 1 1785 ---- 116.50B 104.30A 116.50B 104.90 -6.90 111.80 1790 102.10 113.30B 101.20A 104.20B 101.80 -6.80 2 108.60 1795 ---- 110.00B 98.10A 110.00B 98.70 -6.70 105.40 2 1800 ---- 107.40B 95.10A 107.40B 95.70 -6.60 55 102.30 42 1805 ---- 103.80B 92.20A 103.80B 92.80 -6.50 99.30 1 1810 ---- 100.70B 89.40A 100.70B 89.90 -6.40 96.30 1815 ---- 98.10B 86.60A 98.10B 87.10 -6.30 93.40 10 1820 ---- 95.10B 83.90A 94.90B 84.30 -6.30 90.60 1825 ---- 92.20B 81.20A 92.20B 81.60 -6.30 87.90 65 1830 ---- 89.40B 78.60A 89.40B 79.00 -6.20 85.20 1000 1835 ---- 86.90B 76.10A 86.90B 76.40 -6.20 82.60 5 1840 ---- 84.30B 73.60A 84.30B 74.00 -6.00 80.00 1 1845 ---- 81.90B 71.30A 81.80B 71.50 -6.00 77.50 1850 ---- 79.40B 68.90A 79.20B 69.20 -5.90 10 75.10 20 117 1855 ---- 76.60B 66.70A 76.60B 66.90 -5.70 1 72.60 7 1860 ---- 74.20B 64.50A 74.20B 64.70 -5.60 70.30 1865 ---- 71.90B 62.30A 71.90B 62.60 -5.40 68.00 1870 ---- 69.60B 60.20A 69.60B 60.50 -5.30 65.80 1875 ---- 67.60B 58.20A 67.60B 58.50 -5.20 35 63.70 36 241 1880 ---- 65.20B 56.20A 65.20B 56.50 -5.10 15 61.60 11 1885 ---- 63.10B 54.30A 63.10B 54.60 -5.00 59.60 9 1890 ---- 61.00B 52.50A 61.00B 52.80 -4.90 57.70 45 1895 ---- 59.00B 50.70A 59.00B 51.00 -4.80 55.80 3 1900 ---- 57.40B 49.00A 57.40B 49.30 -4.70 34 54.00 156 1326 1905 ---- 55.50B 47.30A 55.50B 47.60 -4.60 52.20 10 1910 ---- 53.40B 45.70A 53.40B 45.90 -4.60 50.50 1915 ---- 51.90B 44.10A 51.90B 44.30 -4.60 48.90 104 1920 ---- 50.20B 42.60A 50.20B 42.80 -4.50 47.30 250 1925 ---- 48.60B 41.20A 48.60B 41.30 -4.40 45.70 198 1930 ---- 47.00B 39.70A 47.00B 39.90 -4.30 44.20 1935 ---- 45.20B 38.40A 45.20B 38.50 -4.20 42.70 1940 ---- 43.70B 37.10A 43.70B 37.10 -4.20 41.30 1945 ---- 42.50B 35.80A 42.50B 35.80 -4.10 39.90 67 1950 36.80 41.10B 34.60A 37.30B 34.60 -4.00 682 38.60 115 725 1955 35.90 39.80B 33.30 34.20B 33.40 -3.90 6 37.30 301 1960 33.00 38.50B 32.20A 33.90B 32.20 -3.90 1 36.10 1 360 1965 ---- 37.20B 31.10A 37.20B 31.10 -3.80 34.90 20 1970 ---- 36.00B 30.00A 36.00B 30.10 -3.70 33.80 42 1975 30.40 34.80B 29.00A 29.00A 29.00 -3.70 33 32.70 547 1980 30.90 33.70B 28.00A 28.00A 28.00 -3.60 17 31.60 50 1985 28.40 32.60B 27.00A 27.00A 27.10 -3.50 119 30.60 126 1990 ---- 31.50B 26.10A 31.50B 26.20 -3.40 29.60 43 1995 27.00 30.50B 25.20A 27.40B 25.30 -3.30 20 28.60 24 2000 ---- 29.50B 24.30A 29.40B 24.40 -3.30 243 27.70 54 2703 2005 26.10 28.50B 23.50A 24.50B 23.60 -3.20 23 26.80 103 2010 ---- 27.50B 22.70A 27.50B 22.80 -3.10 25.90 2015 ---- 26.60B 21.90A 26.60B 22.00 -3.10 25.10 2020 ---- 25.80B 21.20A 25.80B 21.30 -3.00 24.30 2025 ---- 25.00B 20.50A 25.00B 20.60 -2.90 23.50 969 2030 ---- 24.10B 19.80A 24.10B 19.90 -2.90 22.80 1 2035 ---- 23.40B 19.10A 23.40B 19.20 -2.90 22.10 2040 ---- 22.60B 18.40A 22.60B 18.60 -2.80 21.40 54 57 2045 ---- 21.90B 17.80A 21.90B 18.00 -2.70 20.70 2050 19.90 21.30B 17.20A 20.00B 17.40 -2.70 4 20.10 1 752 2055 ---- 20.60B 16.70A 20.60B 16.80 -2.70 19.50 2060 17.60 20.00B 16.10A 17.70B 16.20 -2.70 1 18.90 167 2065 ---- 19.30B 15.60A 19.30B 15.70 -2.60 18.30 2070 16.20 18.70B 15.10A 15.10A 15.20 -2.50 8 17.70 2075 ---- 18.20B 14.60A 18.20B 14.70 -2.50 17.20 1040 2080 15.70 17.60B 14.10A 14.10A 14.20 -2.40 7 16.60 2085 ---- 17.10B 13.60A 17.10B 13.70 -2.40 16.10 2090 ---- 16.50B 13.20A 16.50B 13.30 -2.30 15.60 28 2095 ---- 16.00B 12.80A 16.00B 12.90 -2.30 15.20 2100 13.30 15.60B 12.30A 13.60B 12.40 -2.30 229 14.70 41 4095 2105 ---- 15.10B 11.90A 15.10B 12.00 -2.30 14.30 5 2110 ---- 14.60B 11.60A 14.60B 11.60 -2.20 13.80 2115 12.10 14.20B 11.20A 12.30B 11.30 -2.10 16 13.40 5 2120 11.70 13.70B 10.80A 11.90B 10.90 -2.10 6 13.00 16 2125 ---- 13.30B 10.50A 13.30B 10.60 -2.00 12.60 33 2130 ---- 12.90B 10.20A 12.90B 10.20 -2.00 12.20 2 2135 ---- 12.50B 9.80A 12.50B 9.90 -2.00 11.90 31 2140 10.30 12.20B 9.50A 9.50A 9.60 -1.90 6 11.50 8 2145 ---- 11.80B 9.20A 11.80B 9.30 -1.90 11.20 2 2150 9.60 11.50B 9.00A 9.00A 9.00 -1.80 938 10.80 10 699 2155 ---- 11.10B 8.70A 11.10B 8.70 -1.80 10.50 3 2160 ---- 10.80B 8.40A 10.80B 8.50 -1.70 10.20 2165 ---- 10.40B 8.20A 10.40B 8.20 -1.70 9.90 2170 ---- 10.10B 7.90A 10.10B 7.90 -1.70 9.60 5 2175 ---- 9.90B 7.70A 9.90B 7.70 -1.60 9.30 38 2180 ---- 9.50B 7.40A 9.50B 7.50 -1.60 9.10 38 2185 ---- 9.30B 7.20A 9.30B 7.20 -1.60 8.80 33 2190 ---- 9.00B 7.00A 9.00B 7.00 -1.50 8.50 2195 ---- 8.70B 6.80A 8.70B 6.80 -1.50 8.30 2200 7.90 8.50B 6.60A 6.60A 6.60 -1.50 738 8.10 95 2326 2205 6.80 8.30B 6.40A 6.90B 6.40 -1.40 5 7.80 4 2210 ---- 8.00B 6.20A 8.00B 6.20 -1.40 7.60 30 2215 6.10 7.80B 6.00A 6.10 6.00 -1.40 2 7.40 2220 ---- 7.60B 5.80A 7.60B 5.80 -1.40 110 7.20 1 2225 6.10 7.40B 5.70A 5.70A 5.70 -1.30 2 7.00 2 2230 ---- 7.20B 5.50A 7.20B 5.50 -1.30 6.80 208 2235 5.70 7.00B 5.30A 5.30A 5.30 -1.30 10 6.60 2240 ---- 6.80B 5.20A 6.80B 5.20 -1.20 6.40 37 2245 ---- 6.60B 5.00A 6.60B 5.00 -1.30 6.30 9 2250 6.00 6.40B 4.90 5.00B 4.90 -1.20 3065 6.10 6131 2255 ---- 6.20B 4.70A 6.20B 4.70 -1.20 5.90 6 2260 4.80 6.00B 4.60A 4.90B 4.60 -1.20 18 5.80 18 2265 ---- 5.90B 4.50A 5.90B 4.50 -1.10 5.60 2270 ---- 5.70B 4.30A 5.70B 4.30 -1.20 5.50 2 2275 4.50 5.60B 4.20A 4.20A 4.20 -1.10 10 5.30 4 2280 ---- 5.40B 4.10A 5.40B 4.10 -1.10 5.20 2290 ---- 5.10B 3.90A 5.10B 3.90 -1.00 4.90 46 2300 ---- 4.90B 3.70A 4.90B 3.60 -1.10 10 4.70 20 418 2310 ---- 4.60B 3.50A 4.60B 3.40 -1.10 4.50 2 2320 ---- ---- 3.30A 3.30A 3.20 -1.10 4.30 2 2325 ---- ---- 3.20A 3.20A 3.20 -1.00 4.20 2 2330 ---- ---- 3.10A 3.10A 3.10 -1.00 4.10 2340 ---- ---- 3.00A 3.00A 2.90 -1.00 3.90 2350 2.70 2.70 2.70 2.80B 2.70 -1.00 10 3.70 55 2360 ---- ---- 2.70A 2.70A 2.60 -.90 3.50 3 2370 ---- ---- 2.50A 2.50A 2.50 -.90 3.40 2375 2.40 2.50 2.40 2.50 2.40 -.90 30 3.30 94 2380 ---- ---- 2.40A 2.40A 2.30 -.90 3.20 10 2400 2.20 2.30 2.20 2.20 2.10 -.80 50 2.90 141 2425 ---- ---- 1.90A 1.90A 1.90 -.70 2.60 5 2450 2.30 2.30 1.70 1.70 1.70 -.60 40 2.30 22 28 2475 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 67 2500 1.50 1.50 1.40 1.40 1.30 -.50 51 1.80 10 390 2525 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 2 28 2550 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 15 2575 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 831 2600 ---- ---- 1.00A 1.00A .90 -.30 1.20 296 3000 ---- ---- ---- ---- .30 -.10 .40 10 1033 4000 ---- ---- ---- ---- .20 UNCH .20 49 OG SEP23 Gold Option CALL 1200 ---- 684.90B 670.20A 684.90B 669.30 -9.70 679.00 1225 ---- 659.40B 646.10A 659.20B 644.30 -9.70 654.00 1250 ---- 634.50B 620.20A 634.50B 619.30 -9.70 629.00 1 1275 ---- 609.50B 596.20A 609.30B 594.30 -9.70 604.00 1300 ---- 585.00B 570.10A 584.80B 569.30 -9.70 579.00 1325 ---- 559.60B 546.20A 559.60B 544.30 -9.70 554.00 1350 ---- 535.20B 520.00A 535.20B 519.30 -9.70 529.00 1375 ---- 509.80B 496.00A 509.70B 494.30 -9.70 504.00 1400 ---- 485.30B 469.90A 485.30B 469.30 -9.70 479.00 1410 ---- 474.90B 460.90A 474.80B 459.30 -9.70 469.00 1420 ---- 464.90B 450.90A 464.80B 449.30 -9.70 459.00 1425 ---- 460.00B 445.90A 459.80B 444.30 -9.70 454.00 1430 ---- 455.00B 440.90A 455.00B 439.30 -9.70 449.00 1440 ---- 445.00B 430.90A 444.90B 429.30 -9.70 439.00 1450 ---- 435.10B 419.90A 434.70B 419.30 -9.70 429.00 2 1460 ---- 425.10B 410.90A 425.00B 409.30 -9.70 419.00 1470 ---- 415.10B 400.90A 415.10B 399.30 -9.70 409.00 1475 ---- 410.20B 393.20A 410.10B 394.30 -9.70 404.00 1480 ---- 405.20B 390.90A 405.10B 389.30 -9.70 399.00 1490 ---- 395.30B 381.00A 395.20B 379.40 -9.70 389.10 1500 ---- 385.50B 368.60A 385.40B 369.50 -9.60 379.10 38 1505 ---- 380.60B 366.20A 380.50B 364.60 -9.60 374.20 1510 ---- 375.70B 361.30A 375.30B 359.70 -9.60 369.30 1515 ---- 370.80B 356.40A 370.80B 354.80 -9.60 364.40 1520 ---- 365.90B 351.40A 365.90B 349.90 -9.60 359.50 1525 ---- 360.50B 344.20A 360.50B 345.00 -9.60 354.60 11 1530 ---- 356.10B 341.60A 356.00B 340.20 -9.50 349.70 1535 ---- 351.30B 336.80A 351.30B 335.30 -9.50 344.80 1540 ---- 346.50B 331.90A 346.50B 330.50 -9.50 340.00 1545 ---- 340.60B 327.10A 340.50B 325.70 -9.50 335.20 1550 ---- 336.90B 320.10A 336.90B 320.80 -9.50 330.30 4 1555 ---- 331.10B 317.50A 331.00B 316.10 -9.40 325.50 1560 ---- 326.20B 312.70A 326.10B 311.30 -9.40 320.70 1565 ---- 321.40B 307.90A 321.30B 306.50 -9.50 316.00 1570 ---- 316.60B 303.10A 316.60B 301.80 -9.40 311.20 1575 ---- 312.30B 296.30A 312.30B 297.00 -9.40 306.40 1580 ---- 307.20B 293.70A 307.10B 292.30 -9.40 301.70 1585 ---- 302.40B 289.00A 302.40B 287.60 -9.40 297.00 1 1590 ---- 297.80B 284.30A 297.70B 283.00 -9.30 292.30 1595 ---- 293.10B 279.60A 293.00B 278.30 -9.30 287.60 1600 ---- 289.40B 273.00A 289.40B 273.70 -9.30 283.00 12 1605 ---- 283.80B 270.30A 283.70B 269.10 -9.20 278.30 1610 ---- 279.10B 265.70A 279.10B 264.50 -9.20 273.70 1615 ---- 274.50B 261.10A 274.50B 259.90 -9.20 269.10 1 1620 ---- 269.90B 256.60A 269.80B 255.30 -9.20 264.50 1625 ---- 265.50B 250.20A 265.50B 250.80 -9.10 259.90 1630 ---- 260.80B 245.60A 260.80B 246.30 -9.10 255.40 1635 ---- 256.30B 241.20A 256.20B 241.80 -9.10 250.90 1640 ---- 251.80B 236.70A 251.80B 237.40 -9.00 246.40 1645 ---- 247.40B 232.30A 247.30B 232.90 -9.00 241.90 1650 ---- 243.90B 227.90A 243.90B 228.50 -9.00 237.50 1655 ---- 238.40B 223.50A 238.40B 224.20 -8.80 233.00 1660 ---- 234.00B 219.10A 234.00B 219.80 -8.90 228.70 1665 ---- 229.70B 214.80A 229.60B 215.50 -8.80 224.30 1670 ---- 225.30B 210.50A 225.20B 211.20 -8.80 220.00 1675 ---- 221.00B 206.30A 221.00B 207.00 -8.70 215.70 1680 ---- 216.70B 202.10A 216.60B 202.80 -8.60 211.40 1685 ---- 212.90B 197.90A 212.80B 198.60 -8.60 207.20 1690 ---- 208.70B 193.80A 208.70B 194.40 -8.60 203.00 1695 ---- 204.50B 189.70A 204.50B 190.30 -8.50 198.80 1700 ---- 200.90B 185.60A 200.90B 186.30 -8.40 194.70 3 1705 ---- 196.10B 181.60A 196.10B 182.20 -8.40 190.60 1710 ---- 191.90B 177.60A 191.90B 178.20 -8.30 186.50 1715 ---- 188.00B 173.60A 187.90B 174.30 -8.20 182.50 1720 ---- 184.00B 169.70A 183.90B 170.40 -8.10 178.50 1725 ---- 179.90B 165.90A 179.90B 166.50 -8.10 174.60 1730 ---- 176.00B 162.10A 176.00B 162.70 -8.00 170.70 1735 ---- 171.90B 158.30A 171.90B 158.90 -7.90 166.80 1740 ---- 168.10B 154.60A 168.10B 155.20 -7.80 163.00 1 1745 ---- 164.40B 150.90A 164.40B 151.50 -7.80 159.30 1750 ---- 161.20B 147.30A 161.20B 147.90 -7.70 155.60 11 1755 ---- 156.70B 143.80A 156.70B 144.30 -7.60 151.90 1760 ---- 152.90B 140.20A 152.90B 140.80 -7.50 148.30 1 1765 ---- 149.30B 136.80A 149.30B 137.30 -7.50 144.80 1770 ---- 145.70B 133.40A 145.70B 133.90 -7.30 141.20 1 1775 135.00 142.50B 130.00A 136.20B 130.50 -7.30 1 137.80 1780 ---- 138.90B 126.70A 138.80B 127.20 -7.20 134.40 1 1 1785 ---- 135.30B 123.40A 135.30B 123.90 -7.10 131.00 16 1790 ---- 132.10B 120.30A 132.10B 120.70 -7.00 127.70 3 1795 ---- 128.60B 117.10A 128.60B 117.50 -7.00 124.50 7 1800 ---- 126.20B 114.00A 126.20B 114.40 -6.90 460 121.30 1550 3552 1805 ---- 122.20B 111.00A 122.20B 111.40 -6.80 118.20 1810 ---- 119.10B 108.10A 119.10B 108.40 -6.70 115.10 1 1815 ---- 116.00B 105.20A 116.00B 105.50 -6.60 112.10 1820 ---- 113.00B 102.40A 113.00B 102.60 -6.60 109.20 1825 ---- 110.20B 99.60A 110.20B 99.80 -6.50 106.30 1 1830 ---- 107.70B 96.90A 107.40B 97.10 -6.30 103.40 1835 ---- 104.80B 94.20A 104.80B 94.40 -6.20 100.60 1840 ---- 101.80B 91.60A 101.80B 91.80 -6.10 97.90 1845 ---- 99.30B 89.10A 99.10B 89.20 -6.00 95.20 1850 92.10 97.10B 86.30A 89.00B 86.80 -5.80 3 92.60 2 5026 1855 ---- 94.30B 84.20A 94.30B 84.30 -5.80 90.10 1860 ---- 91.70B 81.80A 91.70B 81.90 -5.70 87.60 2 1865 ---- 89.20B 79.50A 89.20B 79.60 -5.60 85.20 1870 78.20 86.80B 77.20A 77.20A 77.40 -5.40 1 82.80 1875 ---- 84.80B 74.70A 84.60B 75.20 -5.30 20 80.50 76 1880 ---- 82.00B 72.90A 82.00B 73.00 -5.20 78.20 1885 ---- 79.70B 70.80A 79.70B 70.90 -5.20 76.10 10 1890 ---- 77.50B 68.70A 77.50B 68.80 -5.10 73.90 25 1895 ---- 75.30B 66.80A 75.30B 66.80 -5.10 71.90 68 1900 69.40 73.70B 64.50A 65.50 64.90 -4.90 77 69.80 99 1905 ---- 71.20B 63.00A 71.20B 63.00 -4.90 67.90 1910 ---- 69.20B 61.10A 69.20B 61.20 -4.80 66.00 1915 ---- 67.70B 59.10A 67.70B 59.40 -4.70 64.10 1920 ---- 65.40B 57.70A 65.40B 57.70 -4.60 27 62.30 60 1925 ---- 63.90B 55.70A 63.90B 56.10 -4.40 60.50 5 1930 ---- 62.20B 54.10A 62.20B 54.40 -4.40 58.80 200 1935 ---- 60.40B 52.50A 60.40B 52.90 -4.30 57.20 700 1940 ---- 58.40B 51.20A 58.40B 51.30 -4.30 55.60 1945 ---- 56.70B 49.70A 56.70B 49.80 -4.20 54.00 1950 ---- 55.50B 48.10A 55.50B 48.40 -4.10 18 52.50 1 478 1955 ---- 53.90B 46.70A 53.90B 47.00 -4.00 51.00 1960 ---- 52.00B 45.50A 52.00B 45.60 -3.90 49.50 1965 ---- 50.60B 44.20A 50.60B 44.30 -3.80 48.10 1970 ---- 49.50B 42.70A 49.40B 43.00 -3.80 46.80 123 1975 ---- 48.10B 41.50A 48.10B 41.80 -3.70 5 45.50 755 1980 ---- 46.40B 40.50A 46.40B 40.60 -3.60 44.20 1985 ---- 45.10B 39.30A 45.10B 39.40 -3.60 43.00 1990 40.70 43.90B 38.30A 38.30A 38.20 -3.60 1 41.80 1 1 1995 ---- 43.00B 36.90A 43.00B 37.10 -3.50 40.60 2000 ---- 41.80B 35.90A 41.70B 36.10 -3.40 1318 39.50 3927 9284 2005 ---- 40.30B 35.00A 40.30B 35.00 -3.40 38.40 2010 ---- 39.20B 34.00A 39.20B 34.00 -3.30 37.30 2015 ---- 38.20B 33.00A 38.20B 33.00 -3.30 36.30 2020 ---- 37.10B 32.10A 37.10B 32.10 -3.20 35.30 2025 ---- 36.30B 31.00A 36.30B 31.10 -3.20 34.30 63 2030 ---- 35.10B 30.30A 35.10B 30.20 -3.20 33.40 1 2035 ---- 34.20B 29.40A 34.20B 29.40 -3.10 32.50 2040 ---- 33.30B 28.60A 33.30B 28.50 -3.10 31.60 16 2045 ---- 32.40B 27.80A 32.40B 27.70 -3.10 30.80 2050 ---- 31.70B 26.90A 31.70B 26.90 -3.10 12 30.00 7 2661 2055 ---- 30.70B 26.20A 30.70B 26.20 -2.90 1 29.10 2 2060 ---- 30.00B 25.40A 30.00B 25.50 -2.90 28.40 224 2065 ---- 29.00B 24.80A 29.00B 24.70 -2.90 27.60 2070 25.70 28.30B 24.10A 24.10A 24.10 -2.80 3 26.90 2075 ---- 27.60B 23.40A 27.60B 23.40 -2.80 26.20 60 2080 ---- 26.80B 22.80A 26.80B 22.80 -2.70 25.50 2085 ---- 26.10B 22.20A 26.10B 22.10 -2.70 24.80 2316 2090 ---- 25.40B 21.60A 25.40B 21.50 -2.70 24.20 2095 ---- 24.70B 21.00A 24.70B 21.00 -2.50 23.50 2100 22.90 24.10B 20.40A 23.10B 20.40 -2.50 39 22.90 12 2684 2105 ---- 23.50B 19.80A 23.50B 19.90 -2.40 22.30 2110 ---- 22.90B 19.30A 22.90B 19.30 -2.50 21.80 2115 ---- 22.30B 18.80A 22.30B 18.80 -2.40 21.20 2120 ---- 21.70B 18.30A 21.70B 18.30 -2.40 20.70 2125 ---- 21.20B 17.80A 21.20B 17.80 -2.30 20.10 58 2130 ---- 20.70B 17.30A 20.70B 17.30 -2.30 19.60 2 2135 ---- 20.20B 16.90A 20.20B 16.90 -2.30 19.20 2318 2140 ---- 19.70B 16.40A 19.70B 16.40 -2.30 18.70 2 2145 ---- 19.20B 16.00A 19.20B 16.00 -2.20 18.20 1 2150 17.90 18.70B 15.50A 15.50A 15.60 -2.20 37 17.80 5012 2155 16.30 18.20B 15.20A 15.20A 15.10 -2.20 1 17.30 88 2160 15.60 17.80B 14.80A 15.90B 14.70 -2.20 7 16.90 2165 ---- 17.40B 14.40A 17.40B 14.40 -2.10 16.50 2170 14.80 16.90B 14.00A 15.10B 14.00 -2.10 7 16.10 17 2175 13.70 16.50B 13.60A 13.90B 13.60 -2.10 5 15.70 2180 ---- 16.10B 13.40A 16.10B 13.30 -2.00 15.30 2185 ---- 15.70B 13.00A 15.70B 13.00 -2.00 15.00 28 2190 ---- 15.30B 12.70A 15.30B 12.60 -2.00 14.60 2195 ---- 14.90B 12.40A 14.90B 12.30 -2.00 14.30 1 2200 12.10 14.60B 12.00A 12.20B 12.00 -1.90 5 13.90 475 2205 ---- 14.30B 11.80A 14.30B 11.70 -1.90 13.60 2210 ---- 13.90B 11.50A 13.90B 11.40 -1.90 13.30 2215 ---- 13.50B 11.20A 13.50B 11.10 -1.90 13.00 16 2220 ---- 13.20B 10.90A 13.20B 10.80 -1.80 12.60 2225 ---- 12.90B 10.60A 12.90B 10.60 -1.80 12.40 2 2230 ---- 12.60B 10.40A 12.60B 10.30 -1.80 12.10 2235 ---- 12.30B 10.10A 12.30B 10.10 -1.70 11.80 2240 ---- 12.00B 9.90A 12.00B 9.80 -1.70 11.50 15 2245 ---- 11.70B 9.70A 11.70B 9.60 -1.60 11.20 2250 11.20 11.50B 9.30A 9.30A 9.30 -1.70 26 11.00 59 2255 ---- 11.20B 9.20A 11.20B 9.10 -1.60 10.70 2260 ---- 10.90B 9.00A 10.90B 8.90 -1.60 10.50 2265 ---- 10.60B 8.70A 10.60B 8.70 -1.60 10.30 2270 ---- 10.40B 8.50A 10.40B 8.40 -1.60 10.00 2275 8.70 10.10B 8.30A 8.80B 8.20 -1.60 8 9.80 286 2280 ---- 9.90B 8.10A 9.90B 8.00 -1.60 9.60 2290 ---- 9.50B 7.70A 9.50B 7.70 -1.50 9.20 2300 ---- 9.10B 7.30A 9.10B 7.30 -1.50 4 8.80 1133 2310 ---- 8.60B 7.00A 8.60B 7.00 -1.40 8.40 1 2 2320 ---- 8.20B 6.70A 8.20B 6.60 -1.40 8.00 2325 ---- 8.10B 6.50A 8.10B 6.50 -1.30 7.80 2330 ---- 7.90B 6.40A 7.90B 6.30 -1.40 7.70 2340 ---- 7.50B 6.10A 7.50B 6.00 -1.40 7.40 2350 ---- 7.30B 5.80A 7.30B 5.80 -1.20 6 7.00 159 2360 ---- 6.90B 5.60A 6.90B 5.50 -1.20 6.70 2370 ---- 6.60B 5.30A 6.60B 5.30 -1.20 6.50 2375 5.40 6.50B 5.20A 5.60B 5.20 -1.10 10 6.30 2380 ---- 6.30B 5.10A 6.30B 5.00 -1.20 6.20 2400 ---- 5.90B 4.70A 5.90B 4.60 -1.10 5.70 841 2425 ---- ---- 4.20A 4.20A 4.10 -1.10 5.20 1 2450 4.50 4.50 3.80A 3.80A 3.70 -1.00 30 4.70 2475 3.40 4.30B 3.40 3.60B 3.40 -.80 25 4.20 2490 ---- ---- 3.30A 3.30A 3.20 -.80 4.00 2500 3.10 3.10 3.00 3.10B 3.00 -.90 26 3.90 394 2525 ---- ---- 2.80A 2.80A 2.80 -.70 3.50 2550 ---- ---- 2.60A 2.60A 2.50 -.70 3.20 1145 2575 2.30 2.30 2.30 2.40B 2.30 -.60 25 2.90 2 64 3000 .80 .80 .80 .80 .70 -.20 20 .90 408 OG OCT23 Gold Option CALL 1200 ---- 684.00B 670.50A 683.50B 669.30 -9.70 679.00 1225 ---- 658.60B 646.50A 658.60B 644.30 -9.70 654.00 1250 ---- 634.20B 620.40A 634.00B 619.30 -9.70 629.00 1275 ---- 608.70B 596.50A 608.10B 594.30 -9.70 604.00 1300 ---- 584.30B 570.30A 584.10B 569.30 -9.70 579.00 1325 ---- 558.60B 546.50A 558.60B 544.30 -9.70 554.00 1350 ---- 534.50B 520.20A 534.50B 519.30 -9.70 529.00 1375 ---- 508.50B 496.00A 508.50B 494.30 -9.70 504.00 1400 ---- 484.60B 470.00A 484.40B 469.30 -9.70 479.00 1410 ---- 473.40B 461.30A 473.30B 459.30 -9.70 469.00 1420 ---- 463.70B 451.30A 463.70B 449.30 -9.70 459.00 1425 ---- 458.80B 446.30A 458.80B 444.30 -9.70 454.00 1430 ---- 453.50B 441.30A 453.50B 439.30 -9.70 449.00 1440 ---- 443.60B 431.30A 443.60B 429.30 -9.70 439.00 1450 ---- 434.90B 418.20A 434.50B 419.30 -9.70 429.00 1460 ---- 423.80B 411.40A 423.80B 409.30 -9.70 419.00 1470 ---- 413.90B 401.40A 413.90B 399.40 -9.60 409.00 1475 ---- 410.00B 393.50A 410.00B 394.40 -9.70 404.10 1480 ---- 404.20B 391.50A 404.10B 389.50 -9.60 399.10 1490 ---- 394.40B 381.70A 394.30B 379.70 -9.60 389.30 1500 ---- 385.70B 369.10A 385.70B 369.90 -9.60 379.50 1505 ---- 379.60B 367.10A 379.60B 365.10 -9.50 374.60 1510 ---- 374.70B 362.20A 374.70B 360.20 -9.50 369.70 1515 ---- 369.90B 357.40A 369.90B 355.40 -9.50 364.90 1520 ---- 365.20B 352.50A 365.20B 350.50 -9.50 360.00 1525 ---- 361.10B 345.00A 361.10B 345.70 -9.50 355.20 1530 ---- 355.40B 342.80A 355.10B 340.90 -9.50 350.40 1535 ---- 350.70B 338.10A 350.70B 336.20 -9.40 345.60 1540 ---- 345.90B 333.30A 345.90B 331.40 -9.40 340.80 1545 ---- 341.20B 328.50A 341.20B 326.70 -9.40 336.10 1550 ---- 337.60B 321.20A 337.10B 321.90 -9.40 331.30 1555 ---- 331.60B 319.10A 331.60B 317.20 -9.40 326.60 1560 ---- 327.00B 314.40A 327.00B 312.50 -9.30 321.80 1565 ---- 322.20B 309.70A 322.20B 307.80 -9.30 317.10 1570 ---- 317.60B 305.00A 317.60B 303.20 -9.20 312.40 1575 ---- 313.50B 297.90A 313.50B 298.50 -9.30 307.80 1580 ---- 308.30B 295.60A 308.30B 293.90 -9.20 303.10 1585 ---- 303.60B 291.00A 303.30B 289.30 -9.20 298.50 1590 ---- 299.00B 286.40A 299.00B 284.70 -9.20 293.90 1595 ---- 294.40B 281.90A 293.90B 280.10 -9.20 289.30 1600 ---- 291.00B 275.00A 290.60B 275.60 -9.10 284.70 1605 ---- 285.30B 270.50A 285.30B 271.00 -9.10 280.10 1610 ---- 280.70B 265.90A 280.70B 266.50 -9.10 275.60 1615 ---- 276.30B 261.50A 276.20B 262.10 -9.00 271.10 1620 ---- 272.10B 257.00A 272.10B 257.60 -9.00 266.60 1625 ---- 267.60B 252.60A 267.60B 253.20 -8.90 262.10 1630 ---- 263.10B 248.20A 263.10B 248.80 -8.90 257.70 1635 ---- 258.60B 243.80A 258.60B 244.40 -8.90 253.30 1640 ---- 254.20B 239.40A 254.20B 240.10 -8.80 248.90 1645 ---- 249.80B 235.10A 249.80B 235.70 -8.80 244.50 1650 ---- 246.40B 230.80A 246.40B 231.40 -8.80 240.20 1655 ---- 241.10B 226.50A 241.10B 227.20 -8.70 235.90 1660 ---- 236.80B 222.30A 236.80B 223.00 -8.60 231.60 1665 ---- 232.50B 218.10A 232.50B 218.80 -8.60 227.40 1670 ---- 228.90B 213.90A 228.60B 214.60 -8.60 223.20 1675 ---- 224.10B 209.80A 224.00B 210.50 -8.50 219.00 1680 ---- 220.40B 205.70A 220.00B 206.40 -8.40 214.80 1685 ---- 216.10B 201.70A 216.10B 202.30 -8.40 210.70 1690 ---- 212.00B 197.60A 212.00B 198.30 -8.30 206.60 1695 ---- 207.90B 193.70A 207.90B 194.30 -8.30 202.60 1700 ---- 204.30B 189.70A 204.30B 190.30 -8.30 198.60 1705 ---- 199.80B 185.80A 199.80B 186.40 -8.20 194.60 1710 ---- 195.80B 181.90A 195.60B 182.50 -8.20 190.70 1715 ---- 191.70B 178.10A 191.50B 178.70 -8.10 186.80 1720 ---- 187.90B 174.30A 187.80B 174.90 -8.00 182.90 1725 ---- 184.00B 170.60A 183.70B 171.20 -7.90 179.10 1 1730 ---- 180.10B 166.90A 179.90B 167.50 -7.90 175.40 1735 ---- 176.30B 163.30A 176.10B 163.80 -7.90 171.70 1740 ---- 172.60B 159.70A 172.60B 160.20 -7.80 168.00 1745 ---- 168.90B 156.10A 168.60B 156.70 -7.60 164.30 1750 ---- 165.90B 152.60A 165.90B 153.10 -7.60 160.70 1755 ---- 161.40B 149.20A 161.40B 149.70 -7.50 157.20 1760 ---- 157.90B 145.80A 157.90B 146.30 -7.40 153.70 1765 ---- 154.40B 142.40A 154.40B 142.90 -7.40 150.30 1770 ---- 150.90B 139.10A 150.90B 139.60 -7.30 146.90 1775 ---- 147.50B 135.80A 147.50B 136.30 -7.20 143.50 1780 ---- 144.10B 132.60A 144.10B 133.10 -7.10 2 140.20 1785 ---- 141.00B 129.50A 141.00B 129.90 -7.10 137.00 1790 ---- 137.50B 126.40A 137.50B 126.80 -7.00 133.80 1795 ---- 134.40B 123.40A 134.30B 123.80 -6.80 130.60 1800 ---- 132.00B 120.40A 132.00B 120.80 -6.70 127.50 23 1805 ---- 128.10B 117.50A 128.10B 117.80 -6.70 124.50 1810 ---- 125.10B 114.60A 125.10B 114.90 -6.60 121.50 1815 ---- 122.10B 111.80A 121.90B 112.10 -6.50 118.60 1820 ---- 119.30B 109.00A 119.30B 109.30 -6.40 115.70 1825 ---- 116.80B 106.30A 116.80B 106.60 -6.30 112.90 1830 ---- 114.00B 103.60A 114.00B 103.90 -6.20 110.10 1835 ---- 111.20B 101.00A 111.20B 101.30 -6.10 107.40 1840 ---- 108.50B 98.50A 108.30B 98.70 -6.00 104.70 210 1845 ---- 106.20B 96.00A 106.20B 96.20 -5.90 102.10 1850 ---- 103.70B 93.10A 103.70B 93.80 -5.80 99.60 13 1855 ---- 101.00B 91.10A 101.00B 91.40 -5.70 97.10 1860 ---- 98.50B 88.80A 98.50B 89.00 -5.60 94.60 1865 ---- 96.00B 86.50A 95.80B 86.70 -5.50 92.20 1870 ---- 93.60B 84.30A 93.60B 84.50 -5.40 89.90 1875 ---- 91.70B 81.70A 91.40B 82.30 -5.30 87.60 1880 ---- 88.90B 80.00A 88.90B 80.20 -5.20 85.40 1885 ---- 86.70B 77.90A 86.70B 78.10 -5.10 83.20 1890 ---- 85.00B 75.50A 84.90B 76.00 -5.10 81.10 1895 ---- 82.30B 73.90A 82.30B 74.00 -5.00 79.00 1900 ---- 80.70B 71.60A 80.60B 72.10 -4.90 77.00 5 63 1905 ---- 78.20B 70.10A 78.20B 70.20 -4.80 75.00 1910 ---- 76.20B 68.30A 76.20B 68.40 -4.70 73.10 1915 ---- 74.30B 66.50A 74.30B 66.60 -4.60 71.20 1920 ---- 72.40B 64.80A 72.40B 64.80 -4.60 69.40 1925 ---- 71.00B 62.70A 70.90B 63.10 -4.50 67.60 72 190 1930 ---- 68.80B 61.50A 68.80B 61.50 -4.40 65.90 1935 ---- 67.00B 59.80A 67.00B 59.90 -4.30 64.20 1940 ---- 65.20B 58.30A 65.20B 58.30 -4.30 62.60 1 1 1945 ---- 63.70B 56.80A 63.70B 56.80 -4.20 61.00 1950 ---- 62.50B 55.00A 62.40B 55.30 -4.10 59.40 155 1955 ---- 60.50B 53.90A 60.50B 53.80 -4.10 57.90 1960 ---- 59.00B 52.50A 59.00B 52.40 -4.00 56.40 1965 ---- 57.50B 51.10A 57.50B 51.00 -4.00 55.00 1970 50.30 56.00B 49.80A 51.00B 49.70 -3.90 1 53.60 1975 ---- 55.00B 48.20A 54.90B 48.40 -3.90 52.30 621 1980 47.40 53.20B 47.30A 47.90B 47.20 -3.70 1 50.90 1985 ---- 51.90B 46.00A 51.90B 45.90 -3.80 49.70 10 1990 ---- 50.60B 44.80A 50.60B 44.70 -3.70 48.40 1995 ---- 49.30B 43.70A 49.30B 43.60 -3.60 47.20 2000 ---- 48.50B 42.30A 48.50B 42.40 -3.60 127 46.00 74 351 2005 ---- 46.90B 41.50A 46.90B 41.40 -3.50 44.90 2010 ---- 45.80B 40.40A 45.80B 40.30 -3.50 43.80 2015 ---- 44.60B 39.40A 44.60B 39.30 -3.40 42.70 2020 ---- 43.50B 38.40A 43.50B 38.20 -3.40 41.60 1 2025 38.20 42.80B 37.30A 37.30A 37.30 -3.30 1 40.60 1 10 2030 ---- 41.40B 36.50A 41.40B 36.30 -3.30 39.60 2035 ---- 40.40B 35.60A 40.40B 35.40 -3.20 38.60 2040 ---- 39.70B 34.50A 39.70B 34.50 -3.20 37.70 51 2045 35.50 38.50B 33.80A 33.80A 33.60 -3.20 1 36.80 3 3 2050 ---- 37.80B 32.80A 37.70B 32.80 -3.10 35.90 199 2055 ---- 36.70B 32.20A 36.70B 32.00 -3.00 35.00 2060 ---- 35.80B 31.40A 35.80B 31.20 -3.00 34.20 2065 ---- 34.90B 30.60A 34.90B 30.40 -3.00 33.40 1 2070 ---- 34.10B 29.80A 34.10B 29.60 -3.00 32.60 2075 30.00 33.50B 29.00A 29.00A 28.90 -2.90 1 31.80 50 2080 ---- 32.50B 28.40A 32.50B 28.20 -2.90 31.10 50 2085 ---- 31.80B 27.70A 31.80B 27.50 -2.80 30.30 2090 ---- 31.00B 27.10A 31.00B 26.80 -2.80 29.60 2095 ---- 30.30B 26.40A 30.30B 26.20 -2.70 28.90 2100 ---- 29.70B 25.70A 29.70B 25.50 -2.80 1 28.30 30 524 2105 ---- 28.90B 25.20A 28.90B 24.90 -2.70 27.60 2110 ---- 28.30B 24.60A 28.30B 24.30 -2.70 27.00 2 2115 ---- 27.60B 24.00A 27.60B 23.70 -2.70 26.40 2120 ---- 27.00B 23.40A 27.00B 23.20 -2.60 25.80 2125 ---- 26.50B 22.80A 26.40B 22.60 -2.60 25.20 2130 ---- 25.80B 22.30A 25.80B 22.10 -2.50 24.60 2135 ---- 25.20B 21.80A 25.20B 21.60 -2.50 24.10 2140 22.30 24.70B 21.30A 22.50B 21.10 -2.40 1 23.50 2 2145 ---- 24.10B 20.80A 24.10B 20.60 -2.40 23.00 2150 20.80 23.60B 20.30A 21.10B 20.10 -2.40 2 22.50 102 2155 21.40 23.00B 19.90A 19.90A 19.60 -2.40 1 22.00 1 2160 ---- 22.50B 19.40A 22.50B 19.20 -2.30 21.50 2 2165 ---- 22.10B 19.00A 22.10B 18.70 -2.40 21.10 2170 ---- 21.50B 18.60A 21.50B 18.30 -2.30 20.60 1 2175 ---- 21.10B 18.10A 21.10B 17.90 -2.30 20.20 29 29 2180 ---- 20.60B 17.70A 20.60B 17.50 -2.20 19.70 2 2185 ---- 20.20B 17.30A 20.20B 17.10 -2.20 19.30 26 2190 ---- 19.70B 17.00A 19.70B 16.70 -2.20 18.90 1 2195 ---- 19.40B 16.60A 19.40B 16.30 -2.20 18.50 2200 ---- 19.00B 16.20A 19.00B 16.00 -2.10 18.10 860 2205 ---- 18.50B 15.90A 18.50B 15.60 -2.10 17.70 2210 ---- 18.10B 15.50A 18.10B 15.30 -2.10 17.40 2215 ---- 17.70B 15.20A 17.70B 15.00 -2.00 17.00 2 2220 ---- 17.40B 14.80A 17.40B 14.60 -2.00 16.60 2225 ---- 17.00B 14.50A 17.00B 14.30 -2.00 16.30 1 2230 ---- 16.70B 14.20A 16.70B 14.00 -2.00 16.00 2235 ---- 16.30B 13.90A 16.30B 13.70 -1.90 15.60 2240 ---- 16.00B 13.60A 16.00B 13.40 -1.90 15.30 2245 ---- 15.60B 13.30A 15.60B 13.10 -1.90 15.00 2250 ---- 15.30B 13.00A 15.30B 12.90 -1.80 14.70 2255 ---- 15.00B 12.80A 15.00B 12.60 -1.80 14.40 2260 ---- 14.60B 12.50A 14.60B 12.30 -1.80 14.10 420 2265 ---- 14.30B 12.20A 14.30B 12.10 -1.80 13.90 2270 ---- 14.00B 12.00A 14.00B 11.80 -1.80 13.60 2275 ---- 13.80B 11.70A 13.80B 11.60 -1.70 13.30 2280 ---- 13.50B 11.50A 13.50B 11.30 -1.70 13.00 2290 ---- 12.90B 11.00A 12.90B 10.90 -1.60 12.50 2300 ---- 12.50B 10.60A 12.50B 10.40 -1.70 12.10 1267 2310 ---- 11.90B 10.20A 11.90B 10.00 -1.60 11.60 2320 ---- 11.40B 9.80A 11.40B 9.60 -1.60 11.20 2325 ---- 11.20B 9.50A 11.20B 9.40 -1.50 10.90 75 2330 ---- 11.00B 9.40A 11.00B 9.30 -1.40 10.70 11 2340 ---- 10.60B 9.00A 10.60B 8.90 -1.40 10.30 2350 ---- 10.20B 8.60A 10.20B 8.60 -1.30 9.90 343 2360 ---- 9.80B 8.30A 9.80B 8.20 -1.40 9.60 2370 ---- 9.40B 7.90A 9.40B 7.90 -1.30 9.20 2375 ---- 9.20B 7.80A 9.20B 7.80 -1.20 9.00 87 2380 ---- 9.10B 7.60A 9.10B 7.60 -1.30 8.90 2400 ---- 8.40B 7.10A 8.40B 7.10 -1.10 8.20 1060 2425 ---- 7.60B 6.40A 7.60B 6.40 -1.10 7.50 292 2450 ---- 7.00B 5.90A 7.00B 5.90 -1.00 6.90 25 2475 ---- 6.40B 5.40A 6.40B 5.40 -.90 6.30 2500 ---- 5.90B 4.90A 5.90B 4.90 -.90 5.80 29 2525 ---- ---- 4.50A 4.50A 4.50 -.80 5.30 25 2550 ---- ---- 4.20A 4.20A 4.10 -.80 4.90 1 2575 ---- ---- 3.80A 3.80A 3.80 -.70 4.50 162 2650 ---- ---- 3.00A 3.00A 3.00 -.50 3.50 116 3000 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1724 OG NOV23 Gold Option CALL 1225 ---- 675.70B 664.10A 675.70B 661.90 -9.50 671.40 1250 ---- 651.10B 638.20A 650.90B 636.90 -9.50 646.40 1275 ---- 625.70B 614.10A 625.70B 611.90 -9.50 621.40 1300 ---- 601.20B 588.10A 601.20B 586.90 -9.50 596.40 1325 ---- 575.70B 564.10A 575.70B 561.90 -9.50 571.40 1350 ---- 551.30B 538.00A 551.30B 536.90 -9.50 546.40 1375 ---- 525.80B 514.10A 525.80B 511.90 -9.50 521.40 1400 ---- 501.60B 487.90A 501.10B 486.90 -9.50 496.40 1420 ---- 480.80B 469.30A 480.80B 466.90 -9.50 476.40 1425 ---- 475.70B 464.20A 475.70B 461.90 -9.50 471.40 1430 ---- 470.80B 459.30A 470.80B 456.90 -9.50 466.40 1440 ---- 460.90B 449.30A 460.90B 446.90 -9.50 456.40 1450 ---- 452.20B 435.90A 452.20B 436.90 -9.50 446.40 1460 ---- 441.00B 429.30A 441.00B 427.00 -9.40 436.40 1470 ---- 430.90B 419.40A 430.90B 417.10 -9.40 426.50 1475 ---- 427.40B 411.30A 427.40B 412.10 -9.40 421.50 1480 ---- 421.10B 409.60A 421.10B 407.20 -9.40 416.60 1490 ---- 411.40B 399.90A 411.40B 397.50 -9.30 406.80 1500 ---- 402.90B 387.00A 402.90B 387.70 -9.30 397.00 1510 ---- 391.90B 380.40A 391.90B 378.10 -9.20 387.30 1515 ---- 387.10B 375.50A 387.10B 373.20 -9.30 382.50 1520 ---- 382.30B 370.70A 382.30B 368.40 -9.30 377.70 1525 ---- 378.70B 363.00A 378.70B 363.70 -9.20 372.90 1530 ---- 372.80B 361.10A 372.70B 358.90 -9.20 368.10 1535 ---- 368.00B 356.30A 368.00B 354.10 -9.20 363.30 1540 ---- 363.20B 351.60A 363.20B 349.40 -9.10 358.50 1545 ---- 358.40B 346.90A 358.40B 344.70 -9.10 353.80 1550 ---- 354.80B 339.30A 354.80B 340.00 -9.10 349.10 1555 ---- 349.00B 337.50A 349.00B 335.30 -9.10 344.40 1560 ---- 344.40B 332.70A 344.40B 330.60 -9.10 339.70 1565 ---- 339.70B 328.00A 339.70B 326.00 -9.00 335.00 1570 ---- 335.00B 323.40A 335.00B 321.30 -9.00 330.30 1575 ---- 331.30B 316.00A 331.30B 316.70 -9.00 325.70 1580 ---- 325.70B 314.10A 325.70B 312.10 -8.90 321.00 1585 ---- 321.10B 309.50A 321.10B 307.50 -8.90 316.40 1590 ---- 316.50B 304.90A 316.50B 303.00 -8.80 311.80 1595 ---- 312.00B 300.40A 312.00B 298.40 -8.90 307.30 1600 ---- 308.60B 293.10A 308.20B 293.90 -8.80 302.70 1605 ---- 302.90B 288.60A 302.90B 289.40 -8.80 298.20 1610 ---- 298.40B 284.20A 298.40B 284.90 -8.80 293.70 1615 ---- 294.50B 279.70A 294.50B 280.50 -8.70 289.20 1620 ---- 290.10B 275.30A 290.10B 276.00 -8.70 284.70 1625 ---- 285.60B 270.80A 285.60B 271.60 -8.70 280.30 1630 ---- 281.10B 266.40A 281.10B 267.20 -8.60 275.80 1635 ---- 276.70B 262.10A 276.70B 262.90 -8.50 271.40 1640 ---- 272.30B 257.70A 272.30B 258.50 -8.60 267.10 1645 ---- 267.90B 253.40A 267.90B 254.20 -8.50 262.70 1650 ---- 264.20B 249.10A 263.90B 249.90 -8.50 258.40 1655 ---- 259.20B 244.90A 259.20B 245.70 -8.40 254.10 1660 ---- 254.90B 240.70A 254.90B 241.50 -8.30 249.80 1665 ---- 250.60B 236.50A 250.60B 237.30 -8.30 245.60 1670 ---- 246.30B 232.30A 246.30B 233.10 -8.30 241.40 1675 ---- 242.10B 228.20A 242.10B 228.90 -8.30 237.20 1680 ---- 237.90B 224.10A 237.90B 224.80 -8.20 233.00 1685 ---- 234.00B 220.00A 234.00B 220.80 -8.10 228.90 1690 ---- 230.00B 216.00A 229.70B 216.70 -8.10 224.80 1695 ---- 225.90B 212.00A 225.50B 212.70 -8.10 220.80 1700 ---- 222.50B 208.00A 222.10B 208.70 -8.10 216.80 1705 ---- 217.70B 204.10A 217.70B 204.80 -8.00 212.80 1710 ---- 213.70B 200.20A 213.70B 200.90 -7.90 208.80 2 1715 ---- 209.90B 196.40A 209.40B 197.00 -7.90 204.90 1720 ---- 205.80B 192.50A 205.80B 193.20 -7.90 201.10 1725 ---- 201.90B 188.80A 201.90B 189.40 -7.80 197.20 1730 ---- 198.00B 185.10A 197.80B 185.70 -7.70 193.40 1735 ---- 194.30B 181.40A 194.30B 182.00 -7.70 189.70 1740 ---- 190.60B 177.70A 190.60B 178.30 -7.70 186.00 1745 ---- 186.70B 174.10A 186.50B 174.70 -7.60 182.30 1750 ---- 183.80B 170.60A 183.80B 171.10 -7.60 178.70 1755 ---- 179.40B 167.10A 179.40B 167.60 -7.50 175.10 1760 ---- 175.90B 163.60A 175.50B 164.10 -7.40 171.50 1765 ---- 172.00B 160.20A 172.00B 160.70 -7.30 168.00 1770 ---- 168.50B 156.80A 168.50B 157.30 -7.30 164.60 1775 ---- 165.10B 153.50A 165.10B 153.90 -7.30 161.20 1780 ---- 161.70B 150.20A 161.60B 150.60 -7.20 157.80 1785 ---- 158.20B 147.00A 158.20B 147.40 -7.10 154.50 1790 ---- 154.90B 143.80A 154.90B 144.20 -7.00 151.20 1 1795 ---- 151.80B 140.70A 151.60B 141.00 -7.00 148.00 1800 ---- 149.30B 137.60A 149.30B 137.90 -6.90 144.80 1805 ---- 145.50B 134.60A 145.50B 134.90 -6.80 141.70 1810 ---- 142.40B 131.60A 142.40B 131.90 -6.70 138.60 1815 ---- 139.30B 128.70A 139.30B 128.90 -6.70 135.60 1820 ---- 136.00B 125.80A 136.00B 126.00 -6.60 132.60 1825 ---- 133.20B 123.00A 133.00B 123.20 -6.50 129.70 1830 ---- 130.10B 120.20A 130.10B 120.40 -6.50 126.90 1835 ---- 127.20B 117.50A 127.20B 117.70 -6.30 124.00 1840 ---- 124.70B 114.90A 124.70B 115.00 -6.30 121.30 1845 ---- 122.20B 112.20A 122.20B 112.30 -6.30 118.60 1850 ---- 120.00B 109.70A 120.00B 109.80 -6.10 115.90 1855 ---- 116.80B 107.20A 116.80B 107.30 -6.00 113.30 1860 ---- 114.10B 104.70A 114.10B 104.80 -5.90 110.70 1865 ---- 112.00B 102.30A 112.00B 102.40 -5.80 108.20 1870 ---- 109.40B 99.90A 109.40B 100.00 -5.70 105.70 1875 ---- 106.90B 97.60A 106.90B 97.70 -5.60 103.30 1 1880 ---- 104.50B 95.30A 104.50B 95.40 -5.60 101.00 1885 ---- 102.10B 93.10A 102.10B 93.20 -5.40 98.60 1890 ---- 99.80B 90.90A 99.80B 91.00 -5.40 96.40 1895 ---- 97.50B 88.80A 97.50B 88.90 -5.30 94.20 1900 ---- 95.50B 86.70A 95.50B 86.80 -5.20 92.00 301 1905 ---- 93.10B 84.70A 93.10B 84.80 -5.10 89.90 1910 ---- 90.90B 82.70A 90.90B 82.80 -5.00 87.80 1915 ---- 88.90B 80.80A 88.90B 80.90 -4.90 85.80 1920 ---- 86.80B 78.90A 86.80B 79.00 -4.80 83.80 1925 ---- 84.80B 77.00A 84.80B 77.10 -4.70 81.80 1930 ---- 82.90B 75.20A 82.90B 75.30 -4.70 80.00 1935 ---- 80.90B 73.50A 80.90B 73.50 -4.60 78.10 1940 ---- 79.10B 71.70A 79.10B 71.80 -4.50 76.30 1945 ---- 77.20B 70.10A 77.20B 70.10 -4.40 74.50 1950 ---- 75.60B 68.40A 75.60B 68.50 -4.30 72.80 1955 ---- 73.70B 66.80A 73.60B 66.80 -4.30 71.10 1960 ---- 72.00B 65.30A 72.00B 65.30 -4.20 69.50 1965 ---- 70.30B 63.70A 70.30B 63.70 -4.20 67.90 1970 ---- 68.90B 62.20A 68.90B 62.30 -4.00 66.30 1975 ---- 67.30B 60.80A 67.30B 60.80 -4.00 64.80 1980 ---- 65.80B 59.40A 65.80B 59.40 -3.90 63.30 6 1985 ---- 64.30B 58.00A 64.30B 58.00 -3.90 61.90 1990 ---- 62.80B 56.60A 62.80B 56.60 -3.90 60.50 1995 55.70 61.40B 55.30A 56.50B 55.30 -3.80 1 59.10 2000 55.00 60.00B 54.10A 54.10A 54.00 -3.80 1 57.80 2 2005 ---- 58.60B 52.80A 58.60B 52.80 -3.60 56.40 2010 54.30 57.30B 51.70A 51.70A 51.60 -3.60 1 55.20 1 162 2015 ---- 56.00B 50.50A 56.00B 50.40 -3.50 53.90 200 2020 ---- 54.80B 49.30A 54.80B 49.20 -3.50 52.70 2025 51.20 53.60B 48.20A 49.20B 48.10 -3.40 2 51.50 1 2 2030 ---- 52.40B 47.10A 52.40B 47.00 -3.40 50.40 2035 ---- 51.20B 46.10A 51.20B 45.90 -3.40 49.30 2040 ---- 50.10B 45.00A 50.10B 44.90 -3.30 48.20 2045 44.70 49.00B 44.00A 44.00A 43.90 -3.20 1 47.10 2050 ---- 48.00B 43.00A 48.00B 42.90 -3.20 46.10 2055 ---- 46.90B 42.10A 46.90B 41.90 -3.20 45.10 2060 ---- 45.90B 41.20A 45.90B 41.00 -3.10 44.10 2065 ---- 44.90B 40.20A 44.90B 40.10 -3.10 43.20 2070 ---- 43.90B 39.40A 43.90B 39.20 -3.00 42.20 2075 ---- 43.00B 38.50A 43.00B 38.30 -3.00 41.30 2080 ---- 42.00B 37.60A 42.00B 37.50 -2.90 40.40 2085 ---- 41.20B 36.80A 41.20B 36.70 -2.90 39.60 2090 ---- 40.30B 36.00A 40.30B 35.90 -2.80 38.70 2095 ---- 39.40B 35.30A 39.40B 35.10 -2.80 37.90 2100 ---- 38.60B 34.50A 38.60B 34.40 -2.70 37.10 63 2105 ---- 37.80B 33.80A 37.80B 33.60 -2.80 36.40 2110 ---- 37.00B 33.00A 37.00B 32.90 -2.70 35.60 2115 ---- 36.20B 32.30A 36.20B 32.20 -2.70 34.90 2120 ---- 35.50B 31.60A 35.50B 31.50 -2.70 34.20 1 2125 ---- 34.80B 31.00A 34.80B 30.90 -2.60 33.50 2130 ---- 34.10B 30.30A 34.10B 30.20 -2.60 32.80 2135 ---- 33.40B 29.70A 33.40B 29.60 -2.50 32.10 2140 ---- 32.70B 29.10A 32.70B 29.00 -2.50 31.50 2145 ---- 32.00B 28.50A 32.00B 28.40 -2.40 30.80 2150 ---- 31.40B 27.90A 31.40B 27.80 -2.40 30.20 61 2155 ---- 30.80B 27.30A 30.80B 27.20 -2.40 29.60 2160 ---- 30.20B 26.80A 30.20B 26.70 -2.30 29.00 2165 ---- 29.60B 26.20A 29.60B 26.10 -2.40 28.50 2170 ---- 28.90B 25.70A 28.90B 25.60 -2.30 27.90 1 2175 ---- 28.30B 25.20A 28.30B 25.10 -2.30 27.40 2 2180 25.10 27.80B 24.70A 25.30B 24.60 -2.20 1 26.80 2 4 2185 ---- 27.30B 24.20A 27.30B 24.10 -2.20 26.30 2190 23.90 26.80B 23.70A 24.30B 23.60 -2.20 1 25.80 2195 24.00 26.30B 23.20A 23.20A 23.10 -2.20 1 25.30 1 1 2200 ---- 25.80B 22.80A 25.80B 22.70 -2.10 200 24.80 700 2205 ---- 25.20B 22.30A 25.20B 22.20 -2.20 24.40 1 2210 ---- 24.80B 21.90A 24.80B 21.80 -2.10 23.90 2215 ---- 24.30B 21.40A 24.30B 21.30 -2.20 23.50 2220 ---- 23.80B 21.00A 23.80B 20.90 -2.10 23.00 1 2225 ---- 23.30B 20.60A 23.30B 20.50 -2.10 22.60 18 2230 ---- 23.00B 20.20A 23.00B 20.10 -2.10 22.20 2235 ---- 22.50B 19.80A 22.50B 19.70 -2.00 21.70 2240 ---- 22.10B 19.50A 22.10B 19.30 -2.00 21.30 2245 ---- 21.70B 19.10A 21.70B 19.00 -2.00 21.00 2250 ---- 21.30B 18.70A 21.30B 18.60 -2.00 20.60 300 2255 ---- 20.90B 18.40A 20.90B 18.30 -1.90 20.20 2260 ---- 20.50B 18.00A 20.50B 17.90 -1.90 19.80 2265 ---- 20.10B 17.70A 20.10B 17.60 -1.90 19.50 2270 ---- 19.70B 17.40A 19.70B 17.20 -1.90 19.10 2275 ---- 19.30B 17.00A 19.30B 16.90 -1.90 18.80 2280 ---- 19.00B 16.70A 19.00B 16.60 -1.80 18.40 2285 ---- 18.60B 16.40A 18.60B 16.30 -1.80 18.10 2290 ---- 18.30B 16.10A 18.30B 16.00 -1.80 17.80 2300 ---- 17.70B 15.50A 17.70B 15.40 -1.80 17.20 240 2310 ---- 17.00B 15.00A 17.00B 14.80 -1.80 16.60 2320 ---- 16.40B 14.40A 16.40B 14.30 -1.70 16.00 2325 ---- 16.10B 14.20A 16.10B 14.00 -1.70 15.70 2330 ---- 15.80B 13.90A 15.80B 13.80 -1.70 15.50 2340 ---- 15.30B 13.40A 15.30B 13.30 -1.60 14.90 2350 ---- 14.80B 13.00A 14.80B 12.80 -1.60 14.40 2360 ---- 14.30B 12.50A 14.30B 12.40 -1.60 14.00 2370 ---- 13.80B 12.10A 13.80B 11.90 -1.60 13.50 2375 ---- 13.50B 11.90A 13.50B 11.70 -1.60 13.30 30 2380 ---- 13.30B 11.70A 13.30B 11.50 -1.50 13.00 2400 ---- 12.50B 10.90A 12.50B 10.80 -1.40 12.20 17 2425 ---- 11.40B 10.00A 11.40B 9.90 -1.30 11.20 2450 ---- 10.60B 9.20A 10.60B 9.10 -1.30 10.40 2475 ---- 9.70B 8.40A 9.70B 8.40 -1.20 9.60 2500 ---- 9.00B 7.80A 9.00B 7.70 -1.20 8.90 2525 ---- ---- 7.20A 7.20A 7.10 -1.10 8.20 2550 ---- 7.70B 6.70A 7.70B 6.60 -1.00 7.60 2575 ---- ---- 6.20A 6.20A 6.10 -1.00 7.10 3 2800 ---- ---- 3.30A 3.30A 3.30 -.60 3.90 1 26 OG DEC23 Gold Option CALL 1000 ---- 899.90B 889.10A 899.90B 886.90 -9.50 896.40 1025 ---- 874.50B 864.30A 874.50B 861.90 -9.50 871.40 1050 ---- 850.10B 839.00A 850.10B 836.90 -9.50 846.40 1075 ---- 824.60B 814.30A 824.00B 811.90 -9.50 821.40 1080 ---- 819.40B 809.40A 819.40B 806.90 -9.50 816.40 1090 ---- 809.50B 799.40A 809.50B 796.90 -9.50 806.40 1100 ---- 800.20B 788.90A 800.20B 786.90 -9.50 796.40 1110 ---- 789.50B 779.40A 789.50B 776.90 -9.50 786.40 1120 ---- 779.50B 769.40A 778.70B 766.90 -9.50 776.40 1125 ---- 774.60B 764.30A 774.60B 761.90 -9.50 771.40 1130 ---- 769.50B 759.40A 768.70B 756.90 -9.50 766.40 1140 ---- 759.50B 749.40A 759.50B 746.90 -9.50 756.40 1150 ---- 750.40B 738.80A 749.70B 736.90 -9.50 746.40 1160 ---- 739.50B 729.40A 739.50B 726.90 -9.50 736.40 1170 ---- 729.50B 719.40A 729.50B 716.90 -9.50 726.40 1175 ---- 724.70B 714.30A 724.00B 711.90 -9.50 721.40 1180 ---- 719.50B 709.40A 719.50B 706.90 -9.50 716.40 1185 ---- 714.60B 704.40A 713.90B 701.90 -9.50 711.40 1190 ---- 709.60B 699.40A 708.90B 696.90 -9.50 706.40 1195 ---- 704.60B 694.40A 703.90B 691.90 -9.50 701.40 1200 ---- 700.50B 688.70A 700.50B 686.90 -9.50 696.40 1205 ---- 694.60B 684.40A 693.80B 681.90 -9.50 691.40 1210 ---- 689.60B 679.40A 689.60B 676.90 -9.50 686.40 1215 ---- 684.60B 674.40A 684.60B 671.90 -9.50 681.40 1220 ---- 679.60B 669.40A 679.60B 666.90 -9.50 676.40 1225 ---- 674.70B 664.30A 674.70B 661.90 -9.50 671.40 1230 ---- 669.60B 659.40A 669.60B 656.90 -9.50 666.40 1235 ---- 664.60B 654.40A 664.60B 651.90 -9.50 661.40 1240 ---- 659.60B 649.40A 659.60B 646.90 -9.50 656.40 1245 ---- 654.60B 644.40A 654.60B 641.90 -9.50 651.40 1250 ---- 650.60B 638.60A 650.60B 636.90 -9.50 646.40 1255 ---- 644.60B 634.40A 644.60B 631.90 -9.50 641.40 1260 ---- 639.60B 629.40A 639.60B 626.90 -9.50 636.40 1265 ---- 634.60B 624.40A 634.60B 621.90 -9.50 631.40 1270 ---- 629.70B 619.40A 629.00B 616.90 -9.50 626.40 1275 ---- 624.80B 614.30A 624.80B 611.90 -9.50 621.40 1280 ---- 619.70B 609.40A 619.70B 606.90 -9.50 616.40 1285 ---- 614.70B 604.50A 613.90B 601.90 -9.50 611.40 1290 ---- 610.30B 599.40A 609.50B 596.90 -9.50 606.40 1295 ---- 604.80B 594.40A 604.80B 591.90 -9.50 601.40 1300 ---- 600.80B 588.50A 600.10B 586.90 -9.50 596.40 1305 ---- 594.70B 584.40A 594.00B 581.90 -9.50 591.40 1310 ---- 589.70B 579.40A 589.00B 576.90 -9.50 586.40 1315 ---- 584.70B 574.40A 584.00B 571.90 -9.50 581.40 1320 ---- 579.70B 569.40A 579.60B 566.90 -9.50 576.40 1325 ---- 574.90B 564.30A 574.20B 561.90 -9.50 571.40 1330 ---- 569.70B 559.40A 569.70B 556.90 -9.50 566.40 1335 ---- 564.70B 554.40A 564.70B 551.90 -9.50 561.40 1340 ---- 559.70B 549.40A 559.70B 546.90 -9.50 556.40 1345 ---- 554.80B 544.40A 554.80B 541.90 -9.50 551.40 1350 ---- 550.90B 538.40A 550.90B 536.90 -9.50 546.40 1355 ---- 544.80B 534.50A 544.80B 531.90 -9.50 541.40 1360 ---- 539.80B 529.40A 539.80B 526.90 -9.50 536.40 1365 ---- 534.80B 524.40A 534.00B 521.90 -9.50 531.40 1370 ---- 529.90B 519.40A 529.90B 516.90 -9.50 526.40 1375 ---- 524.90B 514.30A 524.90B 511.90 -9.50 521.40 1380 ---- 519.80B 509.40A 519.10B 506.90 -9.50 516.40 1385 ---- 514.80B 504.40A 514.10B 501.90 -9.50 511.40 1390 ---- 509.80B 499.40A 509.10B 496.90 -9.50 506.40 1395 ---- 504.80B 494.40A 504.80B 491.90 -9.50 501.40 1400 ---- 501.10B 488.30A 501.10B 486.90 -9.50 496.40 1405 ---- 494.90B 484.50A 494.90B 481.90 -9.50 491.40 1410 ---- 489.90B 479.50A 489.90B 476.90 -9.50 486.40 1415 ---- 484.90B 474.60A 484.90B 471.90 -9.50 481.40 1420 ---- 480.00B 469.60A 480.00B 466.90 -9.50 476.40 1425 ---- 477.20B 460.90A 477.20B 461.90 -9.50 471.40 1430 ---- 470.10B 459.60A 470.10B 456.90 -9.50 466.40 1435 ---- 465.10B 454.60A 465.10B 451.90 -9.50 461.40 1440 ---- 460.10B 449.60A 460.10B 446.90 -9.50 456.40 1445 ---- 455.20B 444.70A 455.20B 442.00 -9.40 451.40 1450 ---- 452.20B 436.10A 452.20B 437.00 -9.50 446.50 1455 ---- 445.30B 434.80A 445.30B 432.10 -9.40 441.50 1460 ---- 440.50B 430.00A 440.50B 427.20 -9.40 436.60 1465 ---- 435.60B 425.10A 435.60B 422.30 -9.40 431.70 1470 ---- 430.70B 420.20A 430.60B 417.40 -9.30 426.70 1475 ---- 427.60B 411.80A 427.60B 412.50 -9.40 421.90 1480 ---- 421.10B 410.60A 421.10B 407.60 -9.40 417.00 1485 ---- 416.30B 405.70A 416.30B 402.80 -9.30 412.10 1490 ---- 411.40B 400.80A 411.40B 398.00 -9.30 407.30 1495 ---- 406.60B 396.00A 406.60B 393.10 -9.30 402.40 1500 ---- 403.30B 387.60A 403.30B 388.30 -9.30 397.60 1505 ---- 397.00B 386.40A 397.00B 383.50 -9.30 392.80 1510 ---- 392.20B 381.60A 392.20B 378.80 -9.20 388.00 1515 ---- 387.30B 376.80A 387.30B 374.00 -9.20 383.20 1520 ---- 382.60B 372.10A 382.30B 369.30 -9.20 378.50 1525 ---- 379.40B 363.90A 379.40B 364.50 -9.20 373.70 1530 ---- 373.10B 362.60A 373.10B 359.80 -9.20 369.00 1535 ---- 368.40B 357.90A 368.40B 355.10 -9.20 364.30 1540 ---- 363.80B 353.20A 363.80B 350.40 -9.20 359.60 1545 ---- 359.10B 348.50A 359.10B 345.80 -9.10 354.90 1550 ---- 355.80B 340.50A 355.80B 341.10 -9.10 350.20 1555 ---- 349.80B 339.20A 349.80B 336.50 -9.10 345.60 1560 ---- 345.20B 334.50A 345.20B 331.90 -9.10 341.00 1565 ---- 340.60B 329.90A 340.60B 327.30 -9.10 336.40 1570 ---- 336.00B 325.40A 336.00B 322.70 -9.10 331.80 1575 ---- 332.60B 317.60A 332.60B 318.20 -9.00 327.20 1580 ---- 326.80B 316.30A 326.80B 313.70 -8.90 322.60 1585 ---- 322.30B 308.70A 322.30B 309.20 -8.90 318.10 1590 ---- 317.80B 304.00A 317.80B 304.70 -8.90 313.60 1595 ---- 313.30B 299.50A 313.10B 300.20 -8.90 309.10 1600 ---- 309.90B 295.10A 309.80B 295.70 -8.90 304.60 95 1605 ---- 305.30B 290.70A 305.30B 291.30 -8.90 300.20 1610 ---- 300.90B 286.30A 300.90B 286.90 -8.80 295.70 1615 ---- 296.40B 281.90A 296.40B 282.50 -8.80 291.30 1620 ---- 292.00B 277.50A 292.00B 278.20 -8.80 287.00 1625 ---- 287.60B 273.20A 287.60B 273.90 -8.70 282.60 50 1630 ---- 283.20B 268.90A 283.20B 269.60 -8.70 278.30 1635 ---- 278.90B 264.60A 278.90B 265.30 -8.60 273.90 1640 ---- 274.50B 260.40A 274.50B 261.00 -8.70 269.70 1645 ---- 270.20B 256.10A 270.20B 256.80 -8.60 265.40 1650 ---- 266.30B 252.00A 266.10B 252.60 -8.60 261.20 100 1655 ---- 261.70B 247.80A 261.70B 248.40 -8.60 257.00 1660 ---- 257.50B 243.70A 257.50B 244.30 -8.50 252.80 1665 ---- 253.30B 239.60A 253.30B 240.20 -8.40 248.60 1670 ---- 249.20B 235.50A 249.20B 236.10 -8.40 244.50 1675 ---- 245.10B 231.40A 245.10B 232.10 -8.30 240.40 1680 ---- 241.20B 227.40A 240.90B 228.10 -8.30 236.40 1685 ---- 236.80B 223.50A 236.80B 224.10 -8.30 232.40 1690 ---- 233.10B 219.60A 233.10B 220.10 -8.30 228.40 1695 ---- 229.10B 215.70A 229.10B 216.20 -8.20 224.40 1700 ---- 225.60B 211.80A 225.60B 212.40 -8.10 220.50 265 1705 ---- 220.90B 208.00A 220.80B 208.50 -8.10 216.60 1710 ---- 216.90B 204.20A 216.90B 204.70 -8.00 212.70 1715 ---- 213.40B 200.40A 213.10B 201.00 -7.90 208.90 1720 ---- 209.30B 196.70A 209.30B 197.20 -7.90 205.10 1725 ---- 205.50B 193.10A 205.50B 193.50 -7.90 201.40 2 1730 ---- 201.70B 189.40A 201.70B 189.90 -7.80 197.70 1735 ---- 198.00B 185.90A 198.00B 186.30 -7.70 194.00 1740 ---- 194.30B 182.30A 194.30B 182.70 -7.70 190.40 1745 ---- 190.70B 178.80A 190.70B 179.20 -7.60 186.80 1750 ---- 187.90B 175.40A 187.90B 175.70 -7.60 183.30 550 1755 ---- 183.60B 171.90A 183.60B 172.30 -7.50 179.80 1760 ---- 180.30B 168.60A 180.10B 168.90 -7.40 176.30 1765 ---- 176.60B 165.30A 176.60B 165.60 -7.30 172.90 1770 ---- 173.20B 162.00A 173.20B 162.30 -7.30 169.60 1775 ---- 169.80B 158.70A 169.80B 159.00 -7.20 166.20 122 1780 ---- 166.60B 155.60A 166.50B 155.80 -7.20 163.00 1785 ---- 163.20B 152.40A 163.20B 152.70 -7.00 159.70 1 1790 ---- 160.20B 149.30A 160.20B 149.60 -6.90 156.50 1795 ---- 157.00B 146.30A 157.00B 146.50 -6.90 153.40 1800 ---- 154.70B 143.30A 154.70B 143.50 -6.80 150.30 6853 1805 ---- 150.80B 140.30A 150.80B 140.60 -6.70 147.30 1810 ---- 147.50B 137.40A 147.50B 137.60 -6.70 144.30 1815 ---- 144.50B 134.60A 144.50B 134.80 -6.50 141.30 1820 ---- 141.60B 131.80A 141.60B 132.00 -6.40 138.40 1825 ---- 138.80B 129.00A 138.70B 129.20 -6.40 135.60 1830 ---- 135.90B 126.30A 135.80B 126.50 -6.30 132.80 1835 ---- 133.30B 123.60A 133.30B 123.80 -6.20 130.00 1 1840 ---- 130.50B 121.00A 130.50B 121.20 -6.10 127.30 1 1845 ---- 127.80B 118.40A 127.80B 118.60 -6.00 124.60 1850 ---- 126.00B 115.90A 126.00B 116.10 -5.90 122.00 1342 1855 ---- 122.50B 113.40A 122.50B 113.60 -5.90 119.50 1860 ---- 120.50B 111.00A 120.50B 111.20 -5.70 116.90 75 1865 ---- 118.20B 108.60A 118.20B 108.80 -5.70 114.50 1870 ---- 115.50B 106.30A 115.50B 106.40 -5.70 112.10 100 1875 ---- 113.30B 104.00A 112.80B 104.10 -5.60 109.70 670 1880 ---- 110.70B 101.80A 110.70B 101.90 -5.40 107.30 130 1885 ---- 108.40B 99.60A 108.20B 99.70 -5.40 105.10 1890 ---- 106.10B 97.40A 106.10B 97.50 -5.30 102.80 1 1895 ---- 103.90B 95.30A 103.90B 95.40 -5.20 100.60 1900 ---- 102.00B 93.30A 102.00B 93.40 -5.10 98.50 118 1028 1905 ---- 99.60B 91.20A 99.50B 91.30 -5.10 96.40 10 1910 ---- 97.40B 89.30A 97.40B 89.30 -5.00 94.30 1915 ---- 95.40B 87.30A 95.40B 87.40 -4.90 92.30 1 1920 ---- 93.30B 85.40A 93.30B 85.50 -4.80 90.30 1925 ---- 91.30B 83.60A 91.30B 83.70 -4.70 88.40 101 1930 ---- 89.40B 81.80A 89.10B 81.80 -4.70 86.50 1935 ---- 87.50B 80.00A 87.50B 80.10 -4.50 84.60 1 1940 ---- 85.60B 78.30A 85.60B 78.30 -4.50 82.80 1 1945 ---- 83.80B 76.60A 83.80B 76.60 -4.40 81.00 1950 ---- 82.20B 75.00A 82.20B 75.00 -4.30 79.30 10192 1955 ---- 80.30B 73.40A 80.10B 73.30 -4.30 77.60 1960 ---- 78.60B 71.80A 78.60B 71.70 -4.30 76.00 1965 ---- 76.90B 70.20A 76.60B 70.20 -4.20 74.40 1970 70.10 75.20B 68.70A 70.10B 68.70 -4.10 2 72.80 1 101 1975 ---- 73.80B 67.30A 73.80B 67.20 -4.00 20 71.20 245 1980 66.30 72.20B 65.80A 67.10B 65.80 -3.90 1 69.70 1985 ---- 70.70B 64.40A 70.70B 64.40 -3.90 68.30 1990 ---- 69.20B 63.10A 69.20B 63.00 -3.80 66.80 1995 ---- 67.80B 61.80A 67.80B 61.60 -3.80 65.40 1 2000 67.10 67.10 60.20A 61.00 60.30 -3.80 597 64.10 40 2978 2005 ---- 65.00B 59.20A 65.00B 59.00 -3.70 62.70 201 2010 60.50 63.70B 57.90A 59.00B 57.80 -3.60 3 61.40 2015 59.00 62.40B 56.70A 56.70A 56.60 -3.50 1 60.10 32 2020 57.00 61.10B 55.60A 57.60B 55.40 -3.50 1 58.90 1 2025 ---- 59.80B 54.40A 59.80B 54.20 -3.50 57.70 2 2030 ---- 58.60B 53.30A 58.60B 53.10 -3.40 56.50 500 2035 ---- 57.40B 52.20A 57.40B 52.00 -3.30 55.30 2040 ---- 56.30B 51.10A 56.30B 50.90 -3.30 54.20 2045 ---- 55.10B 50.00A 55.10B 49.80 -3.30 53.10 2050 ---- 54.10B 49.00A 54.10B 48.80 -3.20 14 52.00 14 2971 2055 50.00 52.70B 48.00A 48.00A 47.80 -3.20 1 51.00 1 2060 ---- 51.90B 47.10A 51.90B 46.80 -3.20 50.00 2065 ---- 50.90B 46.10A 50.90B 45.90 -3.10 49.00 2070 ---- 49.90B 45.20A 49.90B 44.90 -3.10 48.00 2075 ---- 48.90B 44.30A 48.90B 44.00 -3.10 47.10 329 2080 ---- 47.90B 43.40A 47.90B 43.10 -3.00 46.10 2085 ---- 46.80B 42.50A 46.80B 42.30 -2.90 45.20 2090 ---- 45.90B 41.70A 45.80B 41.40 -3.00 44.40 1 2 2095 ---- 45.20B 40.90A 45.20B 40.60 -2.90 43.50 1 2100 40.50 44.30B 40.10A 40.10A 39.80 -2.90 21 42.70 132 9244 2105 ---- 43.40B 39.30A 43.40B 39.00 -2.80 41.80 2110 ---- 42.60B 38.50A 42.60B 38.30 -2.70 41.00 100 2115 ---- 41.80B 37.80A 41.80B 37.50 -2.80 40.30 2120 ---- 41.00B 37.10A 41.00B 36.80 -2.70 39.50 49 2125 ---- 40.20B 36.40A 40.20B 36.10 -2.70 38.80 2 2130 ---- 39.50B 35.70A 39.50B 35.40 -2.60 38.00 150 2135 ---- 38.80B 35.00A 38.80B 34.70 -2.60 37.30 2140 ---- 38.00B 34.30A 38.00B 34.00 -2.60 36.60 2145 ---- 37.30B 33.70A 37.30B 33.40 -2.60 36.00 2150 ---- 36.70B 33.00A 36.70B 32.80 -2.50 35.30 2 2217 2155 ---- 36.00B 32.40A 36.00B 32.10 -2.60 34.70 2160 33.10 35.30B 31.80A 31.80A 31.50 -2.50 1 34.00 2165 32.10 34.60B 31.20A 32.40B 31.00 -2.40 2 33.40 1 2 2170 ---- 34.10B 30.70A 34.10B 30.40 -2.40 32.80 2175 ---- 33.30B 30.10A 33.30B 29.80 -2.40 32.20 1 89 2180 ---- 32.70B 29.50A 32.70B 29.30 -2.40 31.70 1 2185 ---- 32.30B 29.00A 32.30B 28.70 -2.40 31.10 2190 ---- 31.60B 28.50A 31.60B 28.20 -2.40 30.60 1 4 2195 ---- 31.00B 28.00A 31.00B 27.70 -2.30 30.00 2 2200 27.90 30.60B 27.50A 28.60B 27.20 -2.30 407 29.50 7 5618 2205 ---- 30.00B 27.00A 30.00B 26.70 -2.30 29.00 2210 ---- 29.40B 26.50A 29.40B 26.20 -2.30 28.50 1 2215 27.40 28.90B 26.00A 26.00A 25.80 -2.20 1 28.00 1 2220 ---- 28.40B 25.60A 28.40B 25.30 -2.20 27.50 1 2225 ---- 28.00B 25.10A 28.00B 24.90 -2.20 27.10 2230 ---- 27.40B 24.70A 27.40B 24.40 -2.20 26.60 1 2235 ---- 27.00B 24.20A 26.90B 24.00 -2.20 26.20 2240 ---- 26.50B 23.80A 26.50B 23.60 -2.10 25.70 1 2245 ---- 26.00B 23.40A 26.00B 23.20 -2.10 25.30 2250 24.50 25.70B 22.90A 24.40B 22.80 -2.10 778 24.90 74 10164 2255 ---- 25.20B 22.60A 25.20B 22.40 -2.10 24.50 2260 ---- 24.70B 22.20A 24.70B 22.00 -2.00 24.00 2265 ---- 24.30B 21.80A 24.30B 21.60 -2.10 23.70 2270 ---- 23.90B 21.50A 23.90B 21.20 -2.10 23.30 2275 ---- 23.60B 21.10A 23.60B 20.90 -2.00 22.90 325 2280 ---- 23.10B 20.80A 23.10B 20.50 -2.00 22.50 2285 ---- 22.70B 20.40A 22.70B 20.20 -1.90 22.10 2290 ---- 22.30B 20.10A 22.30B 19.80 -2.00 21.80 2295 ---- 22.00B 19.70A 22.00B 19.50 -1.90 21.40 2300 19.80 21.70B 19.00 19.40B 19.20 -1.90 21 21.10 2 1533 2305 ---- 21.30B 19.10A 21.30B 18.90 -1.90 20.80 2310 ---- 20.90B 18.80A 20.90B 18.50 -1.90 20.40 2315 ---- 20.60B 18.50A 20.60B 18.20 -1.90 20.10 2320 ---- 20.20B 18.20A 20.20B 17.90 -1.90 19.80 2325 18.10 19.90B 17.90A 18.60B 17.60 -1.90 19 19.50 2330 ---- 19.60B 17.60A 19.60B 17.30 -1.90 19.20 2335 ---- 19.30B 17.30A 19.30B 17.10 -1.80 18.90 2340 ---- 19.00B 17.00A 19.00B 16.80 -1.80 18.60 2345 ---- 18.70B 16.70A 18.70B 16.50 -1.80 18.30 2350 ---- 18.50B 16.50A 18.50B 16.30 -1.70 18.00 3 2360 ---- 17.80B 16.00A 17.80B 15.70 -1.80 17.50 2370 ---- 17.30B 15.50A 17.20B 15.20 -1.70 16.90 2375 ---- 17.00B 15.20A 17.00B 15.00 -1.70 16.70 698 2380 ---- 16.80B 15.00A 16.80B 14.80 -1.60 16.40 2390 ---- 16.30B 14.50A 16.30B 14.30 -1.60 15.90 2400 14.30 15.90B 14.10A 14.10A 13.90 -1.60 10 15.50 6 3720 2410 ---- 15.30B 13.70A 15.30B 13.40 -1.60 15.00 2420 ---- 14.80B 13.20A 14.80B 13.00 -1.60 14.60 2425 ---- 14.60B 13.00A 14.60B 12.80 -1.60 14.40 2430 ---- 14.40B 12.90A 14.40B 12.60 -1.50 14.10 2440 ---- 14.00B 12.50A 14.00B 12.30 -1.40 13.70 2450 ---- 13.60B 12.10A 13.60B 11.90 -1.40 13.30 517 2475 ---- 12.60B 11.30A 12.60B 11.00 -1.40 12.40 2490 ---- 12.00B 10.80A 12.00B 10.60 -1.30 11.90 2500 ---- 11.80B 10.50A 11.80B 10.30 -1.30 36 11.60 490 17429 2525 ---- 10.90B 9.80A 10.90B 9.60 -1.20 10.80 2550 ---- 10.20B 9.10A 10.20B 8.90 -1.20 10.10 3 2575 ---- ---- 8.50A 8.50A 8.30 -1.10 9.40 2600 ---- 8.90B 8.00A 8.90B 7.80 -1.00 8.80 5 2000 2625 ---- ---- 7.50A 7.50A 7.30 -1.00 8.30 10 2650 ---- ---- 7.00A 7.00A 6.80 -1.00 7.80 1 2700 ---- ---- 6.10A 6.10A 6.00 -.90 6.90 15 1719 2750 ---- ---- 5.50A 5.50A 5.30 -.80 6.10 857 2800 4.90 4.90 4.90 4.90 4.80 -.70 7 5.50 15 702 3000 3.20 3.20 3.00 3.10A 3.10 -.50 87 3.60 538 9917 3200 2.20 2.30 2.10 2.30 2.10 -.50 29 2.60 2758 900 ---- 999.60B 989.30A 999.60B 986.90 -9.50 996.40 925 ---- 974.40B 964.30A 974.40B 961.90 -9.50 971.40 950 ---- 949.70B 939.10A 949.50B 936.90 -9.50 946.40 975 ---- 924.50B 914.30A 923.70B 911.90 -9.50 921.40 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 654.20 -9.40 663.60 1275 ---- ---- ---- ---- 629.20 -9.40 638.60 1300 ---- ---- ---- ---- 604.20 -9.40 613.60 1325 ---- ---- ---- ---- 579.20 -9.40 588.60 1350 ---- ---- ---- ---- 554.20 -9.40 563.60 1375 ---- ---- ---- ---- 529.20 -9.40 538.60 1400 ---- ---- ---- ---- 504.20 -9.40 513.60 1425 ---- 494.10B 477.80A 494.10B 479.20 -9.40 488.60 1430 ---- ---- ---- ---- 474.20 -9.40 483.60 1440 ---- ---- ---- ---- 464.30 -9.30 473.60 1450 ---- 469.20B 453.20A 469.20B 454.40 -9.30 463.70 1460 ---- ---- ---- ---- 444.50 -9.30 453.80 1470 ---- ---- ---- ---- 434.70 -9.30 444.00 1475 ---- 444.70B 428.90A 444.70B 429.90 -9.20 439.10 1480 ---- ---- ---- ---- 425.00 -9.20 434.20 1490 ---- ---- ---- ---- 415.30 -9.20 424.50 1500 ---- 420.40B 404.80A 420.40B 405.70 -9.20 414.90 1510 ---- ---- ---- ---- 396.20 -9.10 405.30 1520 ---- ---- ---- ---- 386.70 -9.00 395.70 1525 ---- 396.60B 381.20A 396.60B 382.00 -9.00 391.00 1530 ---- ---- ---- ---- 377.30 -9.00 386.30 1535 ---- ---- ---- ---- 372.60 -9.00 381.60 1540 ---- ---- ---- ---- 367.90 -9.00 376.90 1545 ---- ---- ---- ---- 363.30 -8.90 372.20 1550 ---- 373.00B 357.90A 373.00B 358.60 -9.00 367.60 1555 ---- ---- ---- ---- 354.00 -8.90 362.90 1560 ---- ---- ---- ---- 349.40 -8.90 358.30 1565 ---- ---- ---- ---- 344.90 -8.80 353.70 1570 ---- ---- ---- ---- 340.30 -8.80 349.10 1575 ---- 349.90B 335.00A 349.90B 335.80 -8.80 344.60 1580 ---- ---- ---- ---- 331.30 -8.70 340.00 1585 ---- ---- 326.00A 326.00A 326.80 -8.70 335.50 1590 ---- ---- 321.50A 321.50A 322.30 -8.70 331.00 1595 ---- 328.90B 317.00A 328.90B 317.80 -8.70 326.50 1600 ---- 327.20B 312.60A 327.20B 313.40 -8.60 322.00 1605 ---- 322.70B 308.20A 322.70B 309.00 -8.60 317.60 1610 ---- 318.20B 303.80A 318.20B 304.60 -8.60 313.20 1615 ---- 313.80B 299.40A 313.80B 300.30 -8.50 308.80 1620 ---- 309.30B 295.10A 309.30B 295.90 -8.50 304.40 1625 ---- 305.00B 290.80A 305.00B 291.60 -8.40 300.00 1630 ---- 300.60B 286.50A 300.60B 287.30 -8.40 295.70 1635 ---- 296.20B 282.20A 296.20B 283.10 -8.30 291.40 1640 ---- 291.90B 278.00A 291.90B 278.90 -8.20 287.10 1645 ---- 287.60B 273.80A 287.60B 274.70 -8.10 282.80 1650 ---- 283.30B 269.60A 283.30B 270.50 -8.10 278.60 1655 ---- 279.10B 265.40A 279.10B 266.30 -8.10 274.40 1660 ---- 274.90B 261.30A 274.90B 262.20 -8.00 270.20 1665 ---- 270.70B 257.20A 270.70B 258.10 -8.00 266.10 1670 ---- 266.50B 253.10A 266.50B 254.10 -7.90 262.00 1675 ---- 262.30B 249.10A 262.30B 250.00 -7.90 257.90 1680 ---- 258.20B 245.10A 258.20B 246.00 -7.80 253.80 1685 ---- 254.20B 241.10A 254.20B 242.10 -7.70 249.80 1690 ---- 250.10B 237.20A 250.10B 238.10 -7.70 245.80 1695 ---- 246.10B 233.30A 246.10B 234.20 -7.60 241.80 1700 ---- 242.10B 229.40A 242.10B 230.30 -7.50 237.80 1705 ---- 238.10B 225.60A 238.10B 226.50 -7.40 233.90 1710 ---- 234.20B 221.80A 234.20B 222.70 -7.40 230.10 1715 ---- 230.30B 218.00A 230.30B 218.90 -7.30 226.20 1720 ---- 226.50B 214.30A 226.50B 215.20 -7.20 222.40 1725 ---- 222.70B 210.60A 222.70B 211.50 -7.10 218.60 1730 ---- 218.90B 206.90A 218.90B 207.80 -7.10 214.90 1735 ---- 215.10B 203.30A 215.10B 204.20 -7.00 211.20 1740 ---- 211.40B 199.70A 211.40B 200.60 -6.90 207.50 1745 ---- 207.70B 196.10A 207.70B 197.10 -6.80 203.90 1750 ---- 204.10B 192.60A 204.10B 193.50 -6.80 200.30 1755 ---- 200.50B 189.20A 200.50B 190.10 -6.70 196.80 1760 ---- 197.00B 185.70A 197.00B 186.60 -6.70 193.30 1765 ---- 193.40B 182.30A 193.40B 183.20 -6.60 189.80 1770 ---- 190.00B 179.00A 190.00B 179.90 -6.50 186.40 1775 ---- 186.50B 175.70A 186.50B 176.60 -6.40 183.00 1780 ---- 183.10B 172.40A 183.10B 173.30 -6.40 179.70 1785 ---- 179.80B 169.20A 179.80B 170.10 -6.30 176.40 1790 ---- 176.50B 166.00A 176.50B 166.90 -6.30 173.20 1795 ---- 173.20B 162.90A 173.20B 163.70 -6.20 169.90 1800 ---- 170.00B 159.80A 170.00B 160.60 -6.20 166.80 1 1 1805 ---- 166.80B 156.80A 166.80B 157.60 -6.10 163.70 1810 ---- 163.70B 153.80A 163.70B 154.60 -6.00 160.60 1815 ---- 160.60B 150.80A 160.60B 151.60 -5.90 157.50 1820 ---- 157.50B 147.90A 157.50B 148.60 -5.90 154.50 1825 ---- 154.50B 145.00A 154.50B 145.80 -5.80 151.60 1830 ---- 151.60B 142.20A 151.60B 142.90 -5.80 148.70 1835 ---- 148.70B 139.40A 148.70B 140.10 -5.70 145.80 1840 ---- 145.80B 136.70A 145.80B 137.40 -5.60 143.00 1845 ---- 143.00B 134.00A 143.00B 134.70 -5.50 140.20 1850 ---- 140.20B 131.40A 140.20B 132.00 -5.50 137.50 1855 ---- 137.50B 128.80A 137.50B 129.40 -5.40 134.80 1860 ---- 134.80B 126.20A 134.80B 126.80 -5.40 132.20 1865 ---- 132.10B 123.70A 132.10B 124.30 -5.30 129.60 1870 ---- 129.50B 121.30A 129.50B 121.80 -5.20 127.00 1875 ---- 127.00B 118.80A 127.00B 119.30 -5.20 124.50 1880 ---- 124.50B 116.50A 124.50B 116.90 -5.20 122.10 1885 ---- 122.00B 114.10A 122.00B 114.60 -5.10 119.70 1890 ---- 119.60B 111.90A 119.60B 112.30 -5.00 117.30 1895 ---- 117.20B 109.60A 117.20B 110.00 -5.00 115.00 1900 ---- 114.90B 107.40A 114.90B 107.80 -4.90 112.70 8 1905 ---- 112.60B 105.30A 112.60B 105.60 -4.80 110.40 1910 ---- 110.30B 103.10A 110.30B 103.50 -4.70 108.20 1915 ---- 108.10B 101.10A 108.10B 101.40 -4.70 106.10 1920 ---- 106.00B 99.00A 106.00B 99.30 -4.60 103.90 1925 ---- 103.90B 97.00A 103.90B 97.30 -4.60 101.90 1930 ---- 101.80B 95.10A 101.80B 95.40 -4.40 99.80 1935 ---- 99.70B 93.20A 99.70B 93.50 -4.30 97.80 1940 ---- 97.80B 91.30A 97.80B 91.60 -4.30 95.90 1945 ---- 95.80B 89.50A 95.80B 89.70 -4.30 94.00 1950 ---- 93.90B 87.70A 93.90B 87.90 -4.20 92.10 690 1955 ---- 92.00B 85.90A 92.00B 86.20 -4.10 90.30 1960 ---- 90.20B 84.20A 90.20B 84.50 -4.00 88.50 1965 ---- 88.40B 82.50A 88.40B 82.80 -3.90 86.70 1970 ---- 86.60B 80.90A 86.60B 81.10 -3.90 85.00 1975 ---- 84.90B 79.30A 84.90B 79.50 -3.80 83.30 1980 ---- 83.20B 77.70A 83.20B 77.90 -3.80 81.70 1985 ---- 81.60B 76.20A 81.60B 76.40 -3.70 80.10 1990 ---- 80.00B 74.70A 80.00B 74.90 -3.60 78.50 1995 ---- 78.40B 73.20A 78.40B 73.40 -3.60 77.00 2000 ---- 76.90B 71.80A 76.90B 72.00 -3.40 75.40 691 2005 ---- 75.40B 70.40A 75.40B 70.50 -3.50 74.00 2010 ---- 73.90B 69.00A 73.90B 69.20 -3.30 72.50 2015 ---- 72.50B 67.70A 72.50B 67.80 -3.30 71.10 2020 66.00 71.10B 65.70 65.80B 66.50 -3.20 2 69.70 2025 ---- 69.70B 65.10A 69.70B 65.20 -3.20 68.40 2030 ---- 68.30B 63.80A 68.20B 63.90 -3.20 67.10 2035 ---- 67.00B 62.60A 67.00B 62.70 -3.10 65.80 2040 ---- 65.70B 61.40A 65.60B 61.50 -3.00 64.50 2045 ---- 64.50B 60.20A 64.50B 60.30 -3.00 63.30 2050 ---- 63.30B 59.00A 63.30B 59.20 -2.90 62.10 3513 2055 ---- 62.10B 57.90A 62.10B 58.00 -2.90 60.90 2060 ---- 60.90B 56.80A 60.90B 56.90 -2.90 59.80 2065 ---- 59.70B 55.70A 59.60B 55.80 -2.90 58.70 2070 ---- 58.70B 54.70A 58.70B 54.80 -2.80 57.60 2075 ---- 57.60B 53.60A 57.60B 53.80 -2.70 56.50 2080 ---- 56.50B 52.60A 56.50B 52.70 -2.80 55.50 2085 ---- 55.50B 51.70A 55.50B 51.80 -2.70 54.50 2090 ---- 54.40B 50.70A 54.40B 50.80 -2.70 53.50 2095 ---- 53.40B 49.80A 53.40B 49.80 -2.70 52.50 2100 ---- 52.40B 48.80A 52.40B 48.90 -2.60 51.50 3415 2105 ---- 51.50B 48.00A 51.50B 48.00 -2.60 50.60 2110 ---- 50.50B 47.10A 50.50B 47.10 -2.60 49.70 2115 ---- 49.60B 46.20A 49.60B 46.20 -2.60 48.80 2120 ---- 48.70B 45.40A 48.70B 45.40 -2.50 47.90 2125 ---- 47.90B 44.60A 47.90B 44.50 -2.60 47.10 2130 ---- 47.00B 43.80A 47.00B 43.70 -2.50 46.20 1 2135 ---- 46.20B 43.00A 46.20B 42.90 -2.50 45.40 2140 ---- 45.30B 42.20A 45.30B 42.10 -2.50 44.60 1 2145 ---- 44.50B 41.50A 44.50B 41.40 -2.50 43.90 2150 ---- 43.70B 40.70A 43.70B 40.60 -2.50 43.10 98 2155 ---- 43.00B 40.00A 43.00B 39.90 -2.50 42.40 2160 ---- 42.20B 39.30A 42.20B 39.10 -2.50 41.60 2165 ---- 41.50B 38.60A 41.50B 38.40 -2.50 40.90 2170 ---- 40.80B 38.00A 40.80B 37.80 -2.40 40.20 2175 ---- 40.10B 37.30A 40.10B 37.10 -2.40 39.50 2180 36.70 39.40B 36.70 37.00B 36.40 -2.50 1 38.90 2185 ---- 38.70B 36.00A 38.70B 35.80 -2.40 38.20 2190 ---- 38.00B 35.40A 38.00B 35.10 -2.50 37.60 2195 ---- 37.40B 34.80A 37.40B 34.50 -2.50 37.00 2200 ---- 36.80B 34.20A 36.80B 33.90 -2.40 36.30 155 2205 ---- 36.10B 33.60A 36.10B 33.30 -2.40 35.70 2210 ---- 35.50B 33.10A 35.50B 32.80 -2.40 35.20 1 2215 ---- 34.90B 32.50A 34.90B 32.20 -2.40 34.60 2220 ---- 34.40B 32.00A 34.40B 31.70 -2.30 34.00 2225 ---- 33.80B 31.40A 33.80B 31.10 -2.40 33.50 2230 ---- 33.20B 30.90A 33.20B 30.60 -2.30 32.90 2235 ---- 32.70B 30.40A 32.70B 30.10 -2.30 32.40 2240 ---- 32.10B 29.90A 32.10B 29.60 -2.30 31.90 2245 ---- 31.60B 29.40A 31.60B 29.10 -2.30 31.40 2250 ---- 31.10B 28.90A 31.10B 28.60 -2.30 30.90 1 2260 ---- 30.10B 28.00A 30.10B 27.70 -2.20 29.90 2270 ---- 29.20B 27.10A 29.20B 26.80 -2.10 28.90 2275 ---- 28.70B 26.70A 28.70B 26.30 -2.20 28.50 2280 ---- 28.30B 26.30A 28.30B 25.90 -2.10 28.00 2290 ---- 27.40B 25.40A 27.40B 25.10 -2.10 27.20 2300 ---- 26.50B 24.70A 26.50B 24.30 -2.10 26.40 102 2310 ---- 25.70B 23.90A 25.70B 23.50 -2.10 25.60 2320 ---- 24.90B 23.20A 24.90B 22.80 -2.00 24.80 2325 ---- 24.60B 22.80A 24.60B 22.50 -1.90 24.40 2330 ---- 24.20B 22.50A 24.20B 22.10 -1.90 24.00 2340 ---- 23.50B 21.80A 23.50B 21.50 -1.80 23.30 2350 ---- 22.80B 21.10A 22.80B 20.80 -1.80 22.60 2375 ---- 21.10B 19.60A 19.60A 19.40 -1.60 21.00 1 2400 17.60 19.70B 17.60 17.80B 18.00 -1.60 1 19.60 822 2425 ---- ---- 17.00A 17.00A 16.80 -1.50 18.30 25 2450 ---- ---- 15.80A 15.80A 15.60 -1.50 17.10 310 2475 ---- ---- 14.80A 14.80A 14.60 -1.30 15.90 2500 ---- ---- 13.80A 13.80A 13.60 -1.30 14.90 2 2525 ---- ---- 12.90A 12.90A 12.70 -1.30 14.00 2600 ---- ---- 10.70A 10.70A 10.50 -1.10 11.60 2 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 654.20 -9.40 663.60 1275 ---- ---- ---- ---- 629.20 -9.40 638.60 1300 ---- ---- ---- ---- 604.20 -9.40 613.60 1325 ---- ---- ---- ---- 579.20 -9.40 588.60 1350 ---- ---- ---- ---- 554.20 -9.40 563.60 1375 ---- ---- ---- ---- 529.20 -9.40 538.60 1400 ---- 515.80B 502.90A 515.80B 504.20 -9.40 513.60 1425 ---- 494.00B 478.10A 494.00B 479.30 -9.30 488.60 1430 ---- ---- ---- ---- 474.30 -9.30 483.60 1440 ---- ---- ---- ---- 464.50 -9.20 473.70 1450 ---- 469.40B 453.70A 469.40B 454.70 -9.20 463.90 1460 ---- ---- ---- ---- 444.90 -9.20 454.10 1470 ---- ---- ---- ---- 435.20 -9.10 444.30 1475 ---- 445.00B 429.60A 445.00B 430.40 -9.10 439.50 1480 ---- ---- ---- ---- 425.60 -9.00 434.60 1490 ---- ---- ---- ---- 416.00 -9.00 425.00 1500 ---- 421.00B 405.80A 421.00B 406.50 -8.90 415.40 1510 ---- ---- ---- ---- 397.10 -8.80 405.90 1520 ---- ---- ---- ---- 387.70 -8.80 396.50 1525 ---- 397.30B 382.40A 397.30B 383.00 -8.80 391.80 1530 ---- ---- ---- ---- 378.40 -8.70 387.10 1535 ---- ---- ---- ---- 373.70 -8.80 382.50 1540 ---- ---- ---- ---- 369.10 -8.70 377.80 1545 ---- ---- ---- ---- 364.50 -8.70 373.20 1550 ---- 374.00B 359.40A 374.00B 359.90 -8.70 368.60 1555 ---- ---- ---- ---- 355.40 -8.60 364.00 1560 ---- ---- ---- ---- 350.80 -8.60 359.40 1565 ---- ---- ---- ---- 346.30 -8.60 354.90 1570 ---- ---- 341.30A 341.30A 341.80 -8.60 350.40 1575 ---- 351.20B 336.80A 351.20B 337.30 -8.60 345.90 1580 ---- 343.70B 332.40A 343.70B 332.90 -8.50 341.40 1585 ---- 342.20B 327.90A 342.20B 328.40 -8.50 336.90 1590 ---- 337.70B 323.50A 337.70B 324.00 -8.50 332.50 1595 ---- 333.20B 319.10A 333.20B 319.60 -8.50 328.10 1600 ---- 328.80B 314.80A 328.80B 315.20 -8.50 323.70 1605 ---- 324.30B 310.40A 324.30B 310.80 -8.50 319.30 1610 ---- 320.00B 306.10A 320.00B 306.50 -8.50 315.00 1615 ---- 315.60B 301.80A 315.60B 302.20 -8.40 310.60 1620 ---- 311.20B 297.50A 311.20B 297.90 -8.40 306.30 1625 ---- 306.90B 293.30A 306.90B 293.60 -8.40 302.00 1630 ---- 302.60B 289.10A 302.60B 289.40 -8.40 297.80 1635 ---- 298.30B 284.90A 298.30B 285.20 -8.40 293.60 1640 ---- 294.10B 280.70A 294.10B 281.00 -8.40 289.40 1645 ---- 289.80B 276.60A 289.80B 276.90 -8.30 285.20 1650 ---- 285.60B 272.50A 285.60B 272.70 -8.30 281.00 1655 ---- 281.50B 268.40A 281.50B 268.60 -8.30 276.90 1660 ---- 277.30B 264.30A 277.30B 264.60 -8.20 272.80 1665 ---- 273.20B 260.30A 273.20B 260.50 -8.30 268.80 1670 ---- 269.10B 256.30A 269.10B 256.50 -8.20 264.70 1675 ---- 265.00B 252.40A 265.00B 252.50 -8.20 260.70 1680 ---- 261.00B 248.40A 261.00B 248.60 -8.20 256.80 1685 ---- 257.00B 244.50A 257.00B 244.60 -8.20 252.80 1690 ---- 253.00B 240.70A 253.00B 240.80 -8.10 248.90 1695 ---- 249.10B 236.90A 249.10B 236.90 -8.10 245.00 1700 ---- 245.10B 233.10A 245.10B 233.10 -8.10 241.20 1705 ---- 241.30B 229.30A 241.30B 229.30 -8.00 237.30 1710 ---- 237.40B 225.60A 237.40B 225.60 -8.00 233.60 1 1 1715 ---- 233.60B 221.90A 233.60B 221.90 -7.90 229.80 1720 ---- 229.80B 218.20A 229.80B 218.20 -7.90 226.10 1725 ---- 226.10B 214.60A 226.10B 214.50 -7.90 222.40 1730 ---- 222.40B 211.00A 222.40B 210.90 -7.80 218.70 1735 ---- 218.70B 207.40A 218.70B 207.40 -7.70 215.10 1740 ---- 215.10B 203.90A 215.10B 203.90 -7.60 211.50 1745 ---- 211.50B 200.40A 211.50B 200.40 -7.60 208.00 1750 ---- 207.90B 197.00A 207.90B 196.90 -7.60 204.50 1755 ---- 204.40B 193.60A 204.40B 193.50 -7.50 201.00 1760 ---- 200.90B 190.20A 200.90B 190.10 -7.50 197.60 1765 ---- 197.40B 186.90A 197.40B 186.80 -7.40 194.20 1770 ---- 194.00B 183.60A 194.00B 183.50 -7.30 190.80 1775 ---- 190.70B 180.40A 190.70B 180.30 -7.20 187.50 1780 ---- 187.30B 177.20A 187.30B 177.10 -7.10 184.20 1785 ---- 184.00B 174.00A 184.00B 173.90 -7.10 181.00 1790 ---- 180.80B 170.90A 180.80B 170.80 -7.00 177.80 1795 ---- 177.60B 167.80A 177.60B 167.70 -6.90 174.60 1800 ---- 174.40B 164.80A 174.40B 164.70 -6.80 171.50 1805 ---- 171.30B 161.80A 171.30B 161.70 -6.70 168.40 1810 ---- 168.20B 158.90A 168.20B 158.70 -6.70 165.40 1815 ---- 165.20B 155.90A 165.20B 155.80 -6.60 162.40 1820 ---- 162.20B 153.10A 162.20B 152.90 -6.60 159.50 1825 ---- 159.20B 150.20A 159.20B 150.10 -6.40 156.50 1830 ---- 156.30B 147.50A 156.30B 147.30 -6.40 153.70 1835 ---- 153.40B 144.70A 153.40B 144.60 -6.20 150.80 1840 ---- 150.60B 142.00A 150.60B 141.90 -6.20 148.10 1845 ---- 147.80B 139.40A 147.80B 139.20 -6.10 145.30 1850 ---- 145.10B 136.80A 145.10B 136.60 -6.00 142.60 1855 ---- 142.40B 134.20A 142.40B 134.00 -6.00 140.00 1860 ---- 139.70B 131.70A 139.70B 131.50 -5.90 137.40 1865 ---- 137.10B 129.20A 137.10B 129.00 -5.80 134.80 1870 ---- 134.50B 126.70A 134.50B 126.60 -5.70 132.30 1875 ---- 132.00B 124.30A 132.00B 124.20 -5.60 129.80 1880 ---- 129.50B 122.00A 129.50B 121.80 -5.60 127.40 1885 ---- 127.10B 119.70A 127.10B 119.50 -5.50 125.00 1890 ---- 124.70B 117.40A 124.70B 117.20 -5.40 122.60 1895 ---- 122.30B 115.20A 122.30B 114.90 -5.40 120.30 1900 ---- 120.00B 113.00A 120.00B 112.70 -5.30 118.00 1905 ---- 117.70B 110.80A 117.70B 110.60 -5.20 115.80 1910 ---- 115.50B 108.70A 115.50B 108.50 -5.10 113.60 1915 ---- 113.30B 106.70A 113.30B 106.40 -5.10 111.50 1920 ---- 111.20B 104.60A 111.20B 104.30 -5.10 109.40 1925 ---- 109.10B 102.60A 109.10B 102.30 -5.00 107.30 1930 ---- 107.00B 100.70A 107.00B 100.40 -4.90 105.30 1935 ---- 105.00B 98.80A 105.00B 98.40 -4.90 103.30 1940 ---- 103.00B 96.90A 103.00B 96.50 -4.80 101.30 1945 ---- 101.00B 95.10A 101.00B 94.70 -4.70 99.40 1950 ---- 99.10B 93.30A 99.10B 92.90 -4.70 97.60 1955 ---- 97.20B 91.50A 97.20B 91.10 -4.60 95.70 12 1960 ---- 95.40B 89.80A 95.40B 89.30 -4.60 93.90 1965 ---- 93.60B 88.10A 93.60B 87.60 -4.60 92.20 1970 ---- 91.80B 86.50A 91.80B 86.00 -4.50 90.50 1975 ---- 90.10B 84.80A 90.10B 84.30 -4.50 88.80 1980 ---- 88.40B 83.30A 88.40B 82.70 -4.40 87.10 1985 ---- 86.80B 81.70A 86.80B 81.10 -4.40 85.50 1990 ---- 85.20B 80.20A 85.20B 79.60 -4.30 83.90 1995 ---- 83.60B 78.70A 83.60B 78.10 -4.30 82.40 2000 ---- 82.00B 77.20A 82.00B 76.60 -4.30 80.90 400 2005 ---- 80.50B 75.80A 80.50B 75.20 -4.20 79.40 2010 ---- 79.00B 74.40A 79.00B 73.70 -4.30 78.00 2015 ---- 77.60B 73.10A 77.60B 72.30 -4.20 76.50 2020 ---- 76.20B 71.70A 76.20B 71.00 -4.10 75.10 137 2025 ---- 74.80B 70.40A 74.80B 69.70 -4.10 73.80 2030 ---- 73.40B 69.10A 73.40B 68.40 -4.10 72.50 2035 ---- 72.10B 67.90A 72.10B 67.10 -4.10 71.20 2040 ---- 70.80B 66.70A 70.80B 65.90 -4.00 69.90 2045 ---- 69.50B 65.50A 69.50B 64.60 -4.00 68.60 2050 ---- 68.20B 64.30A 68.20B 63.40 -4.00 67.40 200 2055 ---- 67.00B 63.10A 67.00B 62.30 -3.90 66.20 177 2060 ---- 65.80B 62.00A 65.80B 61.10 -3.90 65.00 2065 ---- 64.60B 60.90A 64.60B 60.00 -3.90 63.90 2070 ---- 63.50B 59.80A 63.50B 58.90 -3.90 62.80 2075 ---- 62.40B 58.70A 62.40B 57.90 -3.80 61.70 2080 ---- 61.30B 57.70A 61.30B 56.80 -3.80 60.60 2085 ---- 60.30B 56.70A 60.30B 55.80 -3.80 59.60 2090 ---- 59.20B 55.70A 59.20B 54.80 -3.70 58.50 2095 ---- 58.20B 54.70A 58.20B 53.80 -3.70 57.50 2100 ---- 57.20B 53.80A 57.20B 52.90 -3.60 56.50 49 2105 ---- 56.20B 52.90A 56.20B 52.00 -3.60 55.60 2110 ---- 55.20B 52.00A 55.20B 51.00 -3.60 54.60 2115 ---- 54.30B 51.10A 54.30B 50.20 -3.50 53.70 2120 ---- 53.30B 50.20A 53.30B 49.30 -3.50 52.80 2125 ---- 52.40B 49.40A 52.40B 48.40 -3.50 51.90 2130 ---- 51.50B 48.50A 51.50B 47.60 -3.40 51.00 2135 ---- 50.70B 47.70A 50.70B 46.80 -3.40 50.20 2140 ---- 49.80B 46.90A 49.80B 46.00 -3.30 49.30 2145 ---- 49.00B 46.10A 49.00B 45.20 -3.30 48.50 2150 ---- 48.20B 45.40A 48.20B 44.40 -3.30 47.70 2155 ---- 47.40B 44.60A 47.40B 43.70 -3.20 46.90 2160 ---- 46.60B 43.90A 46.60B 42.90 -3.30 46.20 2165 ---- 45.80B 43.20A 45.80B 42.20 -3.20 45.40 2170 ---- 45.10B 42.40A 45.10B 41.50 -3.20 44.70 2175 ---- 44.30B 41.80A 44.30B 40.80 -3.20 44.00 2180 ---- 43.60B 41.10A 43.60B 40.20 -3.10 43.30 2185 ---- 42.90B 40.40A 42.90B 39.50 -3.10 42.60 2190 ---- 42.20B 39.80A 42.20B 38.90 -3.00 41.90 2195 ---- 41.50B 39.10A 41.50B 38.20 -3.00 41.20 2200 ---- 40.90B 38.50A 40.90B 37.60 -3.00 40.60 76 310 2205 ---- 40.20B 37.90A 40.20B 37.00 -2.90 39.90 2210 ---- 39.60B 37.30A 39.60B 36.40 -2.90 39.30 2215 ---- 38.90B 36.70A 38.90B 35.80 -2.90 38.70 2220 ---- 38.30B 36.10A 38.30B 35.30 -2.80 38.10 2225 ---- 37.70B 35.60A 37.70B 34.70 -2.80 37.50 2230 ---- 37.10B 35.00A 37.10B 34.20 -2.70 36.90 2235 ---- 36.60B 34.50A 36.60B 33.60 -2.80 36.40 2240 ---- 36.00B 33.90A 36.00B 33.10 -2.70 35.80 2245 ---- 35.40B 33.40A 35.40B 32.60 -2.70 35.30 2250 ---- 34.90B 32.90A 34.90B 32.10 -2.60 34.70 1 2260 ---- 33.80B 31.90A 33.80B 31.10 -2.60 33.70 2270 ---- 32.80B 30.90A 32.80B 30.10 -2.60 32.70 2275 ---- 32.30B 30.50A 32.30B 29.70 -2.50 32.20 2280 ---- 31.90B 30.00A 31.90B 29.20 -2.50 31.70 2290 ---- 30.90B 29.10A 30.90B 28.40 -2.40 30.80 2300 ---- 30.00B 28.30A 30.00B 27.50 -2.40 29.90 76 434 2310 ---- ---- 27.50A 27.50A 26.70 -2.40 29.10 2320 ---- 28.30B 26.70A 28.30B 25.90 -2.30 28.20 2325 ---- 27.90B 26.30A 27.90B 25.60 -2.20 27.80 2330 ---- 27.50B 25.90A 27.50B 25.20 -2.20 27.40 2340 ---- ---- 25.20A 25.20A 24.50 -2.20 26.70 2350 ---- 26.00B 24.50A 26.00B 23.80 -2.10 25.90 2375 ---- ---- 22.80A 22.80A 22.20 -2.00 24.20 2400 ---- ---- 21.30A 21.30A 20.70 -1.90 22.60 2425 ---- ---- 19.90A 19.90A 19.30 -1.90 21.20 2450 ---- ---- 18.70A 18.70A 18.10 -1.80 19.90 2475 ---- ---- 17.50A 17.50A 17.00 -1.60 18.60 2500 ---- ---- 16.40A 16.40A 15.90 -1.60 17.50 49 2525 ---- ---- 15.40A 15.40A 15.00 -1.50 16.50 2800 ---- ---- 8.30A 8.30A 8.10 -.90 9.00 441 3000 ---- ---- 5.40A 5.40A 5.40 -.80 6.20 76 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 670.50 -9.10 679.60 1275 ---- ---- ---- ---- 645.50 -9.10 654.60 1300 ---- ---- ---- ---- 620.50 -9.10 629.60 1325 ---- ---- ---- ---- 595.50 -9.10 604.60 1350 ---- ---- ---- ---- 570.50 -9.10 579.60 1375 ---- ---- ---- ---- 545.50 -9.10 554.60 1400 ---- ---- ---- ---- 520.50 -9.10 529.60 1425 ---- ---- ---- ---- 495.80 -9.00 504.80 1440 ---- ---- ---- ---- 481.30 -8.80 490.10 1450 ---- ---- ---- ---- 471.60 -8.80 480.40 1460 ---- ---- ---- ---- 462.10 -8.70 470.80 1470 ---- ---- ---- ---- 452.60 -8.70 461.30 1475 ---- ---- ---- ---- 447.90 -8.60 456.50 1480 ---- ---- ---- ---- 443.20 -8.60 451.80 1490 ---- ---- ---- ---- 433.80 -8.60 442.40 1500 ---- ---- ---- ---- 424.50 -8.60 433.10 1510 ---- ---- ---- ---- 415.30 -8.50 423.80 1520 ---- ---- ---- ---- 406.20 -8.40 414.60 1525 ---- ---- ---- ---- 401.60 -8.40 410.00 1530 ---- ---- ---- ---- 397.10 -8.40 405.50 1540 ---- ---- ---- ---- 388.10 -8.30 396.40 1545 ---- ---- ---- ---- 383.70 -8.20 391.90 1550 ---- ---- ---- ---- 379.20 -8.20 387.40 1555 ---- ---- ---- ---- 374.80 -8.20 383.00 1560 ---- ---- ---- ---- 370.30 -8.20 378.50 1565 ---- ---- ---- ---- 365.90 -8.20 374.10 1570 ---- ---- ---- ---- 361.60 -8.10 369.70 1575 ---- ---- ---- ---- 357.20 -8.10 365.30 1580 ---- ---- ---- ---- 352.80 -8.10 360.90 1585 ---- ---- ---- ---- 348.50 -8.00 356.50 1590 ---- ---- ---- ---- 344.20 -8.00 352.20 1595 ---- ---- ---- ---- 339.90 -8.00 347.90 1600 ---- ---- ---- ---- 335.60 -7.90 343.50 1605 ---- ---- ---- ---- 331.40 -7.80 339.20 1610 ---- ---- ---- ---- 327.10 -7.90 335.00 1615 ---- ---- ---- ---- 322.90 -7.80 330.70 1620 ---- ---- ---- ---- 318.70 -7.80 326.50 1625 ---- ---- ---- ---- 314.50 -7.70 322.20 1630 ---- ---- ---- ---- 310.30 -7.70 318.00 1635 ---- ---- ---- ---- 306.20 -7.70 313.90 1640 ---- ---- ---- ---- 302.00 -7.70 309.70 1645 ---- ---- ---- ---- 297.90 -7.60 305.50 1650 ---- ---- ---- ---- 293.80 -7.60 301.40 1655 ---- ---- ---- ---- 289.80 -7.50 297.30 1660 ---- ---- ---- ---- 285.70 -7.50 293.20 1665 ---- ---- ---- ---- 281.70 -7.40 289.10 1670 ---- ---- ---- ---- 277.70 -7.40 285.10 1675 ---- ---- ---- ---- 273.70 -7.40 281.10 1680 ---- ---- ---- ---- 269.70 -7.40 277.10 1685 ---- ---- ---- ---- 265.80 -7.30 273.10 1690 ---- ---- ---- ---- 261.90 -7.20 269.10 1695 ---- ---- ---- ---- 258.00 -7.20 265.20 1700 ---- ---- ---- ---- 254.10 -7.20 261.30 1705 ---- ---- ---- ---- 250.30 -7.10 257.40 1710 ---- ---- ---- ---- 246.50 -7.10 253.60 1715 ---- ---- ---- ---- 242.70 -7.00 249.70 1720 ---- ---- ---- ---- 238.90 -7.00 245.90 1725 ---- ---- ---- ---- 235.20 -7.00 242.20 1730 ---- ---- ---- ---- 231.50 -6.90 238.40 1735 ---- ---- ---- ---- 227.90 -6.80 234.70 1740 ---- ---- ---- ---- 224.20 -6.80 231.00 1745 ---- ---- ---- ---- 220.60 -6.80 227.40 1750 ---- ---- ---- ---- 217.00 -6.80 223.80 1755 ---- ---- ---- ---- 213.50 -6.70 220.20 1760 ---- ---- ---- ---- 210.00 -6.60 216.60 1765 ---- ---- ---- ---- 206.50 -6.60 213.10 1770 ---- ---- ---- ---- 203.10 -6.50 209.60 1775 ---- ---- ---- ---- 199.70 -6.50 206.20 1780 ---- ---- ---- ---- 196.30 -6.50 202.80 1785 ---- ---- ---- ---- 193.00 -6.40 199.40 1790 ---- ---- ---- ---- 189.70 -6.40 196.10 1795 ---- ---- ---- ---- 186.50 -6.30 192.80 1800 ---- ---- ---- ---- 183.30 -6.20 189.50 1805 ---- ---- ---- ---- 180.10 -6.20 186.30 1810 ---- ---- ---- ---- 177.00 -6.10 183.10 1815 ---- ---- ---- ---- 173.90 -6.10 180.00 1820 ---- ---- ---- ---- 170.90 -6.00 176.90 1825 ---- ---- ---- ---- 167.90 -5.90 173.80 1830 ---- ---- ---- ---- 164.90 -5.90 170.80 1835 ---- ---- ---- ---- 162.00 -5.90 167.90 1840 ---- ---- ---- ---- 159.20 -5.80 165.00 1845 ---- ---- ---- ---- 156.40 -5.70 162.10 1850 ---- ---- ---- ---- 153.60 -5.60 159.20 1855 ---- ---- ---- ---- 150.80 -5.70 156.50 1860 ---- ---- ---- ---- 148.10 -5.60 153.70 1865 ---- ---- ---- ---- 145.50 -5.50 151.00 1870 ---- ---- ---- ---- 142.80 -5.50 148.30 1875 ---- ---- ---- ---- 140.30 -5.40 145.70 1880 ---- ---- ---- ---- 137.70 -5.30 143.00 1885 ---- ---- ---- ---- 135.20 -5.30 140.50 1890 ---- ---- ---- ---- 132.70 -5.20 137.90 1895 ---- ---- ---- ---- 130.30 -5.10 135.40 1900 ---- ---- ---- ---- 127.90 -5.10 133.00 1905 ---- ---- ---- ---- 125.50 -5.00 130.50 1910 ---- ---- ---- ---- 123.10 -5.00 128.10 1915 ---- ---- ---- ---- 120.80 -5.00 125.80 1920 ---- ---- ---- ---- 118.60 -4.80 123.40 1925 ---- ---- ---- ---- 116.30 -4.80 121.10 1930 ---- ---- ---- ---- 114.10 -4.70 118.80 1935 ---- ---- ---- ---- 111.90 -4.70 116.60 1940 ---- ---- ---- ---- 109.70 -4.70 114.40 1945 ---- ---- ---- ---- 107.60 -4.60 112.20 1950 ---- ---- ---- ---- 105.60 -4.50 110.10 1955 ---- ---- ---- ---- 103.50 -4.50 108.00 1960 ---- ---- ---- ---- 101.50 -4.50 106.00 1965 ---- ---- ---- ---- 99.60 -4.30 103.90 1970 ---- ---- ---- ---- 97.70 -4.30 102.00 1975 ---- ---- ---- ---- 95.80 -4.30 100.10 1980 ---- ---- ---- ---- 94.00 -4.20 98.20 1985 ---- ---- ---- ---- 92.20 -4.10 96.30 1990 ---- ---- ---- ---- 90.40 -4.10 94.50 1995 ---- ---- ---- ---- 88.70 -4.10 92.80 2000 ---- ---- ---- ---- 87.10 -4.00 91.10 2005 ---- ---- ---- ---- 85.40 -4.00 89.40 2010 ---- ---- ---- ---- 83.90 -3.80 87.70 2015 ---- ---- ---- ---- 82.30 -3.80 86.10 2020 ---- ---- ---- ---- 80.80 -3.80 84.60 2025 ---- ---- ---- ---- 79.30 -3.70 83.00 2030 ---- ---- ---- ---- 77.80 -3.70 81.50 2035 ---- ---- ---- ---- 76.40 -3.70 80.10 2040 ---- ---- ---- ---- 75.00 -3.60 78.60 2045 ---- ---- ---- ---- 73.70 -3.50 77.20 2050 ---- ---- ---- ---- 72.40 -3.40 75.80 2055 ---- ---- ---- ---- 71.10 -3.40 74.50 2060 ---- ---- ---- ---- 69.80 -3.40 73.20 2065 ---- ---- ---- ---- 68.50 -3.40 71.90 2070 ---- ---- ---- ---- 67.30 -3.30 70.60 2075 ---- ---- ---- ---- 66.20 -3.20 69.40 2080 ---- ---- ---- ---- 65.00 -3.20 68.20 2085 ---- ---- ---- ---- 63.90 -3.10 67.00 2090 ---- ---- ---- ---- 62.80 -3.10 65.90 2095 ---- ---- ---- ---- 61.70 -3.10 64.80 2100 ---- ---- ---- ---- 60.60 -3.10 63.70 2105 ---- ---- ---- ---- 59.60 -3.00 62.60 2110 ---- ---- ---- ---- 58.60 -2.90 61.50 2115 ---- ---- ---- ---- 57.60 -2.90 60.50 2120 ---- ---- ---- ---- 56.60 -2.90 59.50 2125 ---- ---- ---- ---- 55.70 -2.80 58.50 2130 ---- ---- ---- ---- 54.80 -2.80 57.60 2135 ---- ---- ---- ---- 53.80 -2.80 56.60 2140 ---- ---- ---- ---- 53.00 -2.70 55.70 2145 ---- ---- ---- ---- 52.10 -2.70 54.80 2150 ---- ---- ---- ---- 51.30 -2.60 53.90 2155 ---- ---- ---- ---- 50.40 -2.70 53.10 2160 ---- ---- ---- ---- 49.60 -2.60 52.20 2165 ---- ---- ---- ---- 48.80 -2.60 51.40 2170 ---- ---- ---- ---- 48.00 -2.60 50.60 2175 ---- ---- ---- ---- 47.30 -2.50 49.80 2180 ---- ---- ---- ---- 46.50 -2.50 49.00 2185 ---- ---- ---- ---- 45.80 -2.40 48.20 2190 ---- ---- ---- ---- 45.10 -2.40 47.50 2195 ---- ---- ---- ---- 44.40 -2.40 46.80 2200 ---- ---- ---- ---- 43.70 -2.30 46.00 2205 ---- ---- ---- ---- 43.00 -2.30 45.30 2210 ---- ---- ---- ---- 42.40 -2.20 44.60 2215 ---- ---- ---- ---- 41.70 -2.30 44.00 2220 ---- ---- ---- ---- 41.10 -2.20 43.30 2225 ---- ---- ---- ---- 40.50 -2.20 42.70 2230 ---- ---- ---- ---- 39.90 -2.10 42.00 2235 ---- ---- ---- ---- 39.30 -2.10 41.40 2240 ---- ---- ---- ---- 38.70 -2.10 40.80 2245 ---- ---- ---- ---- 38.10 -2.10 40.20 2250 ---- ---- ---- ---- 37.50 -2.10 39.60 2255 ---- ---- ---- ---- 37.00 -2.00 39.00 2260 ---- ---- ---- ---- 36.40 -2.00 38.40 2270 ---- ---- ---- ---- 35.40 -1.90 37.30 2275 ---- ---- ---- ---- 34.90 -1.90 36.80 2280 ---- ---- ---- ---- 34.30 -1.90 36.20 2290 ---- ---- ---- ---- 33.40 -1.80 35.20 2300 ---- ---- ---- ---- 32.40 -1.80 34.20 2310 ---- ---- ---- ---- 31.50 -1.80 33.30 2320 ---- ---- ---- ---- 30.60 -1.70 32.30 2325 ---- ---- ---- ---- 30.20 -1.70 31.90 2330 ---- ---- ---- ---- 29.80 -1.70 31.50 2340 ---- ---- ---- ---- 29.00 -1.60 30.60 2350 ---- ---- ---- ---- 28.20 -1.60 29.80 2360 ---- ---- ---- ---- 27.40 -1.60 29.00 2375 ---- ---- ---- ---- 26.30 -1.50 27.80 2400 ---- ---- ---- ---- 24.70 -1.40 26.10 2425 ---- ---- ---- ---- 23.10 -1.30 24.40 2450 ---- ---- ---- ---- 21.70 -1.30 23.00 2475 ---- ---- ---- ---- 20.40 -1.20 21.60 2500 ---- ---- ---- ---- 19.20 -1.20 20.40 2 2525 ---- ---- ---- ---- 18.20 -1.00 19.20 2550 ---- ---- ---- ---- 17.20 -1.00 18.20 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 670.50 -9.10 679.60 1275 ---- ---- ---- ---- 645.50 -9.10 654.60 1300 ---- ---- ---- ---- 620.50 -9.10 629.60 1325 ---- ---- ---- ---- 595.50 -9.10 604.60 1350 ---- ---- ---- ---- 570.50 -9.10 579.60 1375 ---- ---- ---- ---- 545.50 -9.10 554.60 1400 ---- ---- ---- ---- 520.60 -9.00 529.60 1425 ---- ---- ---- ---- 496.20 -8.90 505.10 1440 ---- ---- ---- ---- 481.70 -8.80 490.50 1450 ---- ---- ---- ---- 472.20 -8.70 480.90 1460 ---- ---- ---- ---- 462.70 -8.70 471.40 1470 ---- ---- ---- ---- 453.30 -8.70 462.00 1475 ---- ---- ---- ---- 448.70 -8.60 457.30 1480 ---- ---- ---- ---- 444.00 -8.60 452.60 1490 ---- ---- ---- ---- 434.80 -8.50 443.30 1500 ---- ---- ---- ---- 425.60 -8.40 434.00 1510 ---- ---- ---- ---- 416.50 -8.40 424.90 1520 ---- ---- ---- ---- 407.40 -8.40 415.80 1525 ---- ---- ---- ---- 402.90 -8.30 411.20 1530 ---- ---- ---- ---- 398.40 -8.30 406.70 1540 ---- ---- ---- ---- 389.50 -8.30 397.80 1545 ---- ---- ---- ---- 385.10 -8.20 393.30 1550 ---- ---- ---- ---- 380.70 -8.20 388.90 1555 ---- ---- ---- ---- 376.30 -8.10 384.40 1560 ---- ---- ---- ---- 371.90 -8.10 380.00 1565 ---- ---- ---- ---- 367.60 -8.10 375.70 1570 ---- ---- ---- ---- 363.30 -8.00 371.30 1575 ---- ---- ---- ---- 358.90 -8.00 366.90 1580 ---- ---- ---- ---- 354.60 -8.00 362.60 1585 ---- ---- ---- ---- 350.40 -7.90 358.30 1590 ---- ---- ---- ---- 346.10 -7.90 354.00 1595 ---- ---- ---- ---- 341.80 -7.90 349.70 1600 ---- ---- ---- ---- 337.60 -7.80 345.40 1605 ---- ---- ---- ---- 333.40 -7.80 341.20 1610 ---- ---- ---- ---- 329.20 -7.80 337.00 1615 ---- ---- ---- ---- 325.00 -7.80 332.80 1620 ---- ---- ---- ---- 320.90 -7.70 328.60 1625 ---- ---- ---- ---- 316.70 -7.70 324.40 1630 ---- ---- ---- ---- 312.60 -7.60 320.20 1635 ---- ---- ---- ---- 308.50 -7.60 316.10 1640 ---- ---- ---- ---- 304.40 -7.60 312.00 1645 ---- ---- ---- ---- 300.30 -7.60 307.90 1650 ---- ---- ---- ---- 296.30 -7.50 303.80 1655 ---- ---- ---- ---- 292.20 -7.50 299.70 1660 ---- ---- ---- ---- 288.20 -7.50 295.70 1665 ---- ---- ---- ---- 284.30 -7.30 291.60 1670 ---- ---- ---- ---- 280.30 -7.30 287.60 1675 ---- ---- ---- ---- 276.30 -7.30 283.60 1680 ---- ---- ---- ---- 272.40 -7.30 279.70 1685 ---- ---- ---- ---- 268.50 -7.30 275.80 1690 ---- ---- ---- ---- 264.70 -7.10 271.80 1695 ---- ---- ---- ---- 260.80 -7.20 268.00 1700 ---- ---- ---- ---- 257.00 -7.10 264.10 1705 ---- ---- ---- ---- 253.20 -7.00 260.20 1710 ---- ---- ---- ---- 249.40 -7.00 256.40 1715 ---- ---- ---- ---- 245.70 -6.90 252.60 1720 ---- ---- ---- ---- 242.00 -6.90 248.90 1725 ---- ---- ---- ---- 238.30 -6.90 245.20 1730 ---- ---- ---- ---- 234.60 -6.90 241.50 1735 ---- ---- ---- ---- 231.00 -6.80 237.80 1740 ---- ---- ---- ---- 227.40 -6.70 234.10 1745 ---- ---- ---- ---- 223.80 -6.70 230.50 1750 ---- ---- ---- ---- 220.30 -6.60 226.90 1755 ---- ---- ---- ---- 216.80 -6.60 223.40 1760 ---- ---- ---- ---- 213.30 -6.60 219.90 1765 ---- ---- ---- ---- 209.90 -6.50 216.40 1770 ---- ---- ---- ---- 206.50 -6.40 212.90 1775 ---- ---- ---- ---- 203.10 -6.40 209.50 1780 ---- ---- ---- ---- 199.80 -6.40 206.20 1785 ---- ---- ---- ---- 196.50 -6.30 202.80 1790 ---- ---- ---- ---- 193.20 -6.30 199.50 1795 ---- ---- ---- ---- 190.00 -6.30 196.30 1800 ---- ---- ---- ---- 186.90 -6.10 193.00 1805 ---- ---- ---- ---- 183.70 -6.20 189.90 1810 ---- ---- ---- ---- 180.60 -6.10 186.70 1815 ---- ---- ---- ---- 177.60 -6.00 183.60 1820 ---- ---- ---- ---- 174.60 -6.00 180.60 1825 ---- ---- ---- ---- 171.60 -5.90 177.50 1830 ---- ---- ---- ---- 168.70 -5.90 174.60 1835 ---- ---- ---- ---- 165.80 -5.80 171.60 1840 ---- ---- ---- ---- 163.00 -5.70 168.70 1845 ---- ---- ---- ---- 160.20 -5.70 165.90 1850 ---- ---- ---- ---- 157.50 -5.60 163.10 1855 ---- ---- ---- ---- 154.70 -5.60 160.30 1860 ---- ---- ---- ---- 152.10 -5.50 157.60 1865 ---- ---- ---- ---- 149.40 -5.50 154.90 1870 ---- ---- ---- ---- 146.80 -5.40 152.20 1875 ---- ---- ---- ---- 144.30 -5.30 149.60 1880 ---- ---- ---- ---- 141.70 -5.30 147.00 1885 ---- ---- ---- ---- 139.20 -5.30 144.50 1890 ---- ---- ---- ---- 136.80 -5.20 142.00 1895 ---- ---- ---- ---- 134.30 -5.20 139.50 1900 ---- ---- ---- ---- 132.00 -5.00 137.00 1905 ---- ---- ---- ---- 129.60 -5.00 134.60 1910 ---- ---- ---- ---- 127.30 -4.90 132.20 1915 ---- ---- ---- ---- 125.00 -4.90 129.90 1920 ---- ---- ---- ---- 122.70 -4.90 127.60 1925 ---- ---- ---- ---- 120.40 -4.90 125.30 1930 ---- ---- ---- ---- 118.20 -4.80 123.00 1935 ---- ---- ---- ---- 116.10 -4.70 120.80 1940 ---- ---- ---- ---- 113.90 -4.70 118.60 1945 ---- ---- ---- ---- 111.80 -4.60 116.40 1950 ---- ---- ---- ---- 109.70 -4.60 114.30 1955 ---- ---- ---- ---- 107.70 -4.50 112.20 1960 ---- ---- ---- ---- 105.70 -4.40 110.10 1965 ---- ---- ---- ---- 103.80 -4.30 108.10 1970 ---- ---- ---- ---- 101.80 -4.40 106.20 1975 ---- ---- ---- ---- 100.00 -4.30 104.30 1980 ---- ---- ---- ---- 98.20 -4.20 102.40 1985 ---- ---- ---- ---- 96.40 -4.10 100.50 1990 ---- ---- ---- ---- 94.60 -4.10 98.70 1995 ---- ---- ---- ---- 92.90 -4.10 97.00 2000 ---- ---- ---- ---- 91.30 -4.00 95.30 2005 ---- ---- ---- ---- 89.60 -4.00 93.60 2010 ---- ---- ---- ---- 88.00 -4.00 92.00 2015 ---- ---- ---- ---- 86.50 -3.80 90.30 2020 ---- ---- ---- ---- 85.00 -3.80 88.80 2025 ---- ---- ---- ---- 83.50 -3.70 87.20 2030 ---- ---- ---- ---- 82.00 -3.70 85.70 2035 ---- ---- ---- ---- 80.60 -3.70 84.30 2040 ---- ---- ---- ---- 79.20 -3.60 82.80 2045 ---- ---- ---- ---- 77.80 -3.60 81.40 2050 ---- ---- ---- ---- 76.50 -3.50 80.00 2055 ---- ---- ---- ---- 75.20 -3.50 78.70 2060 ---- ---- ---- ---- 73.90 -3.50 77.40 2065 ---- ---- ---- ---- 72.70 -3.40 76.10 2070 ---- ---- ---- ---- 71.40 -3.40 74.80 2075 ---- ---- ---- ---- 70.30 -3.30 73.60 2080 ---- ---- ---- ---- 69.10 -3.30 72.40 2085 ---- ---- ---- ---- 67.90 -3.30 71.20 2090 ---- ---- ---- ---- 66.80 -3.20 70.00 2095 ---- ---- ---- ---- 65.70 -3.20 68.90 2100 ---- ---- ---- ---- 64.70 -3.10 67.80 600 2105 ---- ---- ---- ---- 63.60 -3.10 66.70 2110 ---- ---- ---- ---- 62.60 -3.00 65.60 2115 ---- ---- ---- ---- 61.60 -3.00 64.60 2120 ---- ---- ---- ---- 60.60 -3.00 63.60 2125 ---- ---- ---- ---- 59.70 -2.90 62.60 2130 ---- ---- ---- ---- 58.70 -2.90 61.60 2135 ---- ---- ---- ---- 57.80 -2.80 60.60 2140 ---- ---- ---- ---- 56.90 -2.80 59.70 2145 ---- ---- ---- ---- 56.00 -2.80 58.80 2150 ---- ---- ---- ---- 55.20 -2.70 57.90 2155 ---- ---- ---- ---- 54.30 -2.70 57.00 2160 ---- ---- ---- ---- 53.50 -2.70 56.20 2165 ---- ---- ---- ---- 52.70 -2.60 55.30 2170 ---- ---- ---- ---- 51.90 -2.60 54.50 2175 ---- ---- ---- ---- 51.10 -2.60 53.70 2180 ---- ---- ---- ---- 50.40 -2.50 52.90 2185 ---- ---- ---- ---- 49.60 -2.50 52.10 2190 ---- ---- ---- ---- 48.90 -2.50 51.40 2195 ---- ---- ---- ---- 48.20 -2.40 50.60 2200 ---- ---- ---- ---- 47.50 -2.40 49.90 2205 ---- ---- ---- ---- 46.80 -2.40 49.20 2210 ---- ---- ---- ---- 46.10 -2.40 48.50 2215 ---- ---- ---- ---- 45.40 -2.40 47.80 2220 ---- ---- ---- ---- 44.80 -2.30 47.10 2225 ---- ---- ---- ---- 44.20 -2.20 46.40 2230 ---- ---- ---- ---- 43.50 -2.30 45.80 2235 ---- ---- ---- ---- 42.90 -2.20 45.10 2240 ---- ---- ---- ---- 42.30 -2.20 44.50 2245 ---- ---- ---- ---- 41.70 -2.20 43.90 2250 ---- ---- ---- ---- 41.10 -2.20 43.30 2255 ---- ---- ---- ---- 40.60 -2.10 42.70 2260 ---- ---- ---- ---- 40.00 -2.10 42.10 2270 ---- ---- ---- ---- 38.90 -2.00 40.90 2275 ---- ---- ---- ---- 38.40 -2.00 40.40 2280 ---- ---- ---- ---- 37.80 -2.00 39.80 2290 ---- ---- ---- ---- 36.80 -2.00 38.80 2300 ---- ---- ---- ---- 35.80 -1.90 37.70 2310 ---- ---- ---- ---- 34.90 -1.80 36.70 2320 ---- ---- ---- ---- 34.00 -1.80 35.80 2325 ---- ---- ---- ---- 33.50 -1.80 35.30 2330 ---- ---- ---- ---- 33.10 -1.80 34.90 2340 ---- ---- ---- ---- 32.20 -1.80 34.00 2350 ---- ---- ---- ---- 31.40 -1.70 33.10 2360 ---- ---- ---- ---- 30.60 -1.70 32.30 2375 ---- ---- ---- ---- 29.50 -1.60 31.10 2400 ---- ---- ---- ---- 27.70 -1.50 29.20 2425 ---- ---- ---- ---- 26.10 -1.40 27.50 2450 ---- ---- ---- ---- 24.60 -1.40 26.00 2475 ---- ---- ---- ---- 23.20 -1.30 24.50 2500 ---- ---- ---- ---- 22.00 -1.20 23.20 2525 ---- ---- ---- ---- 20.80 -1.20 22.00 2550 ---- ---- ---- ---- 19.80 -1.10 20.90 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 687.50 -8.80 696.30 1275 ---- ---- ---- ---- 662.50 -8.80 671.30 1300 ---- ---- ---- ---- 637.50 -8.80 646.30 1325 ---- ---- ---- ---- 612.50 -8.80 621.30 1350 ---- ---- ---- ---- 587.50 -8.80 596.30 1375 ---- ---- ---- ---- 562.60 -8.70 571.30 1400 ---- ---- ---- ---- 538.00 -8.60 546.60 1425 ---- ---- ---- ---- 513.80 -8.50 522.30 1450 ---- ---- ---- ---- 489.90 -8.40 498.30 1460 ---- ---- ---- ---- 480.50 -8.30 488.80 1470 ---- ---- ---- ---- 471.10 -8.30 479.40 1475 ---- ---- ---- ---- 466.50 -8.20 474.70 1480 ---- ---- ---- ---- 461.80 -8.30 470.10 1490 ---- ---- ---- ---- 452.60 -8.10 460.70 1500 ---- ---- ---- ---- 443.40 -8.10 451.50 1510 ---- ---- ---- ---- 434.20 -8.10 442.30 1520 ---- ---- ---- ---- 425.20 -8.00 433.20 1525 ---- ---- ---- ---- 420.60 -8.10 428.70 1530 ---- ---- ---- ---- 416.20 -7.90 424.10 1540 ---- ---- ---- ---- 407.20 -7.90 415.10 1545 ---- ---- ---- ---- 402.80 -7.90 410.70 1550 ---- ---- ---- ---- 398.30 -7.90 406.20 1555 ---- ---- ---- ---- 393.90 -7.90 401.80 1560 ---- ---- ---- ---- 389.50 -7.80 397.30 1565 ---- ---- ---- ---- 385.10 -7.80 392.90 1570 ---- ---- ---- ---- 380.80 -7.70 388.50 1575 ---- ---- ---- ---- 376.40 -7.80 384.20 1580 ---- ---- ---- ---- 372.10 -7.70 379.80 1585 ---- ---- ---- ---- 367.80 -7.60 375.40 1590 ---- ---- ---- ---- 363.50 -7.60 371.10 1595 ---- ---- ---- ---- 359.20 -7.60 366.80 1600 ---- ---- ---- ---- 354.90 -7.60 362.50 1605 ---- ---- ---- ---- 350.70 -7.50 358.20 1610 ---- ---- ---- ---- 346.40 -7.60 354.00 1615 ---- ---- ---- ---- 342.20 -7.50 349.70 1620 ---- ---- ---- ---- 338.00 -7.50 345.50 1625 ---- ---- ---- ---- 333.90 -7.40 341.30 1630 ---- ---- ---- ---- 329.70 -7.40 337.10 1635 ---- ---- ---- ---- 325.60 -7.30 332.90 1640 ---- ---- ---- ---- 321.50 -7.30 328.80 1645 ---- ---- ---- ---- 317.40 -7.30 324.70 1650 ---- ---- ---- ---- 313.30 -7.20 320.50 1655 ---- ---- ---- ---- 309.20 -7.20 316.40 1660 ---- ---- ---- ---- 305.20 -7.20 312.40 1665 ---- ---- ---- ---- 301.10 -7.20 308.30 1670 ---- ---- ---- ---- 297.20 -7.10 304.30 1675 ---- ---- ---- ---- 293.20 -7.10 300.30 1680 ---- ---- ---- ---- 289.20 -7.10 296.30 1685 ---- ---- ---- ---- 285.30 -7.00 292.30 1690 ---- ---- ---- ---- 281.40 -7.00 288.40 1695 ---- ---- ---- ---- 277.50 -6.90 284.40 1700 ---- ---- ---- ---- 273.60 -7.00 280.60 1705 ---- ---- ---- ---- 269.80 -6.90 276.70 1710 ---- ---- ---- ---- 266.00 -6.80 272.80 1715 ---- ---- ---- ---- 262.20 -6.80 269.00 1720 ---- ---- ---- ---- 258.40 -6.80 265.20 1725 ---- ---- ---- ---- 254.70 -6.70 261.40 1730 ---- ---- ---- ---- 251.00 -6.70 257.70 1735 ---- ---- ---- ---- 247.30 -6.70 254.00 1740 ---- ---- ---- ---- 243.70 -6.60 250.30 1745 ---- ---- ---- ---- 240.10 -6.50 246.60 1750 ---- ---- ---- ---- 236.50 -6.50 243.00 1755 ---- ---- ---- ---- 232.90 -6.50 239.40 1760 ---- ---- ---- ---- 229.40 -6.40 235.80 1765 ---- ---- ---- ---- 225.90 -6.40 232.30 1770 ---- ---- ---- ---- 222.50 -6.30 228.80 1775 ---- ---- ---- ---- 219.00 -6.30 225.30 1780 ---- ---- ---- ---- 215.60 -6.30 221.90 1785 ---- ---- ---- ---- 212.30 -6.20 218.50 1790 ---- ---- ---- ---- 209.00 -6.10 215.10 1795 ---- ---- ---- ---- 205.70 -6.10 211.80 1800 ---- ---- ---- ---- 202.40 -6.10 208.50 1805 ---- ---- ---- ---- 199.20 -6.00 205.20 1810 ---- ---- ---- ---- 196.00 -6.00 202.00 1815 ---- ---- ---- ---- 192.90 -5.90 198.80 1820 ---- ---- ---- ---- 189.80 -5.90 195.70 1825 ---- ---- ---- ---- 186.80 -5.80 192.60 1830 ---- ---- ---- ---- 183.70 -5.80 189.50 1835 ---- ---- ---- ---- 180.80 -5.70 186.50 1840 ---- ---- ---- ---- 177.80 -5.70 183.50 1845 ---- ---- ---- ---- 174.90 -5.70 180.60 1850 ---- ---- ---- ---- 172.10 -5.60 177.70 1855 ---- ---- ---- ---- 169.30 -5.50 174.80 1860 ---- ---- ---- ---- 166.50 -5.50 172.00 1865 ---- ---- ---- ---- 163.80 -5.40 169.20 1870 ---- ---- ---- ---- 161.10 -5.30 166.40 1875 ---- ---- ---- ---- 158.40 -5.30 163.70 1880 ---- ---- ---- ---- 155.80 -5.30 161.10 1885 ---- ---- ---- ---- 153.20 -5.20 158.40 1890 ---- ---- ---- ---- 150.60 -5.20 155.80 1895 ---- ---- ---- ---- 148.10 -5.10 153.20 1900 ---- ---- ---- ---- 145.60 -5.10 150.70 1905 ---- ---- ---- ---- 143.20 -5.00 148.20 1910 ---- ---- ---- ---- 140.70 -5.00 145.70 1915 ---- ---- ---- ---- 138.40 -4.90 143.30 1920 ---- ---- ---- ---- 136.00 -4.90 140.90 1925 ---- ---- ---- ---- 133.70 -4.80 138.50 1930 ---- ---- ---- ---- 131.40 -4.70 136.10 1935 ---- ---- ---- ---- 129.10 -4.70 133.80 1940 ---- ---- ---- ---- 126.90 -4.60 131.50 1945 ---- ---- ---- ---- 124.60 -4.70 129.30 1950 ---- ---- ---- ---- 122.50 -4.50 127.00 1955 ---- ---- ---- ---- 120.30 -4.50 124.80 1960 ---- ---- ---- ---- 118.20 -4.50 122.70 1965 ---- ---- ---- ---- 116.10 -4.40 120.50 1970 ---- ---- ---- ---- 114.10 -4.40 118.50 1975 ---- ---- ---- ---- 112.10 -4.30 116.40 1980 ---- ---- ---- ---- 110.10 -4.30 114.40 1985 ---- ---- ---- ---- 108.20 -4.20 112.40 1990 ---- ---- ---- ---- 106.30 -4.20 110.50 1995 ---- ---- ---- ---- 104.50 -4.10 108.60 2000 ---- ---- ---- ---- 102.70 -4.10 106.80 2005 ---- ---- ---- ---- 100.90 -4.10 105.00 2010 ---- ---- ---- ---- 99.20 -4.00 103.20 2015 ---- ---- ---- ---- 97.50 -4.00 101.50 2020 ---- ---- ---- ---- 95.90 -3.90 99.80 2025 ---- ---- ---- ---- 94.30 -3.80 98.10 2030 ---- ---- ---- ---- 92.70 -3.80 96.50 2035 ---- ---- ---- ---- 91.20 -3.70 94.90 2040 ---- ---- ---- ---- 89.70 -3.70 93.40 2045 ---- ---- ---- ---- 88.20 -3.70 91.90 2050 ---- ---- ---- ---- 86.80 -3.60 90.40 2055 ---- ---- ---- ---- 85.30 -3.60 88.90 2060 ---- ---- ---- ---- 84.00 -3.50 87.50 2065 ---- ---- ---- ---- 82.60 -3.50 86.10 2070 ---- ---- ---- ---- 81.30 -3.40 84.70 2075 ---- ---- ---- ---- 80.00 -3.40 83.40 2080 ---- ---- ---- ---- 78.70 -3.40 82.10 2085 ---- ---- ---- ---- 77.50 -3.30 80.80 2090 ---- ---- ---- ---- 76.30 -3.30 79.60 2095 ---- ---- ---- ---- 75.10 -3.20 78.30 2100 ---- ---- ---- ---- 73.90 -3.20 77.10 2105 ---- ---- ---- ---- 72.80 -3.20 76.00 2110 ---- ---- ---- ---- 71.70 -3.10 74.80 2115 ---- ---- ---- ---- 70.60 -3.10 73.70 2120 ---- ---- ---- ---- 69.50 -3.10 72.60 2125 ---- ---- ---- ---- 68.50 -3.00 71.50 2130 ---- ---- ---- ---- 67.40 -3.00 70.40 2135 ---- ---- ---- ---- 66.40 -3.00 69.40 2140 ---- ---- ---- ---- 65.50 -2.90 68.40 2145 ---- ---- ---- ---- 64.50 -2.90 67.40 2150 ---- ---- ---- ---- 63.60 -2.80 66.40 2155 ---- ---- ---- ---- 62.60 -2.90 65.50 2160 ---- ---- ---- ---- 61.70 -2.80 64.50 2165 ---- ---- ---- ---- 60.90 -2.70 63.60 2170 ---- ---- ---- ---- 60.00 -2.70 62.70 2175 ---- ---- ---- ---- 59.10 -2.70 61.80 2180 ---- ---- ---- ---- 58.30 -2.70 61.00 2185 ---- ---- ---- ---- 57.50 -2.60 60.10 2190 ---- ---- ---- ---- 56.70 -2.60 59.30 2195 ---- ---- ---- ---- 55.90 -2.60 58.50 2200 ---- ---- ---- ---- 55.10 -2.60 57.70 2205 ---- ---- ---- ---- 54.40 -2.50 56.90 2210 ---- ---- ---- ---- 53.60 -2.50 56.10 2215 ---- ---- ---- ---- 52.90 -2.50 55.40 2220 ---- ---- ---- ---- 52.20 -2.40 54.60 2225 ---- ---- ---- ---- 51.50 -2.40 53.90 2230 ---- ---- ---- ---- 50.80 -2.40 53.20 2235 ---- ---- ---- ---- 50.10 -2.40 52.50 2240 ---- ---- ---- ---- 49.50 -2.30 51.80 2245 ---- ---- ---- ---- 48.80 -2.30 51.10 2250 ---- ---- ---- ---- 48.20 -2.20 50.40 2255 ---- ---- ---- ---- 47.50 -2.30 49.80 2260 ---- ---- ---- ---- 46.90 -2.20 49.10 2265 ---- ---- ---- ---- 46.30 -2.20 48.50 2270 ---- ---- ---- ---- 45.70 -2.20 47.90 2275 ---- ---- ---- ---- 45.10 -2.10 47.20 2280 ---- ---- ---- ---- 44.50 -2.10 46.60 2290 ---- ---- ---- ---- 43.40 -2.10 45.50 2300 ---- ---- ---- ---- 42.30 -2.00 44.30 2310 ---- ---- ---- ---- 41.30 -1.90 43.20 2320 ---- ---- ---- ---- 40.20 -2.00 42.20 2325 ---- ---- ---- ---- 39.70 -1.90 41.60 2330 ---- ---- ---- ---- 39.30 -1.80 41.10 2340 ---- ---- ---- ---- 38.30 -1.80 40.10 2350 ---- ---- ---- ---- 37.40 -1.80 39.20 2360 ---- ---- ---- ---- 36.50 -1.80 38.30 2370 ---- ---- ---- ---- 35.60 -1.80 37.40 2375 ---- ---- ---- ---- 35.20 -1.70 36.90 2400 ---- ---- ---- ---- 33.20 -1.60 34.80 2425 ---- ---- ---- ---- 31.40 -1.50 32.90 2450 ---- ---- ---- ---- 29.70 -1.50 31.20 2475 ---- ---- ---- ---- 28.10 -1.40 29.50 2500 ---- ---- ---- ---- 26.70 -1.30 28.00 2525 ---- ---- ---- ---- 25.40 -1.20 26.60 2550 ---- ---- ---- ---- 24.20 -1.20 25.40 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 937.50 -8.80 946.30 1025 ---- ---- ---- ---- 912.50 -8.80 921.30 1050 ---- ---- ---- ---- 887.50 -8.80 896.30 1075 ---- ---- ---- ---- 862.50 -8.80 871.30 1090 ---- ---- ---- ---- 847.50 -8.80 856.30 1100 ---- ---- ---- ---- 837.50 -8.80 846.30 1110 ---- ---- ---- ---- 827.50 -8.80 836.30 1120 ---- ---- ---- ---- 817.50 -8.80 826.30 1125 ---- ---- ---- ---- 812.50 -8.80 821.30 1130 ---- ---- ---- ---- 807.50 -8.80 816.30 1140 ---- ---- ---- ---- 797.50 -8.80 806.30 1150 ---- ---- ---- ---- 787.50 -8.80 796.30 1160 ---- ---- ---- ---- 777.50 -8.80 786.30 1170 ---- ---- ---- ---- 767.50 -8.80 776.30 1175 ---- ---- ---- ---- 762.50 -8.80 771.30 1180 ---- ---- ---- ---- 757.50 -8.80 766.30 1190 ---- ---- ---- ---- 747.50 -8.80 756.30 1195 ---- ---- ---- ---- 742.50 -8.80 751.30 1200 ---- ---- ---- ---- 737.50 -8.80 746.30 1205 ---- ---- ---- ---- 732.50 -8.80 741.30 1210 ---- ---- ---- ---- 727.50 -8.80 736.30 1215 ---- ---- ---- ---- 722.50 -8.80 731.30 1220 ---- ---- ---- ---- 717.50 -8.80 726.30 1225 ---- ---- ---- ---- 712.50 -8.80 721.30 1230 ---- ---- ---- ---- 707.50 -8.80 716.30 1235 ---- ---- ---- ---- 702.50 -8.80 711.30 1240 ---- ---- ---- ---- 697.50 -8.80 706.30 1245 ---- ---- ---- ---- 692.50 -8.80 701.30 1250 ---- ---- ---- ---- 687.50 -8.80 696.30 1255 ---- ---- ---- ---- 682.50 -8.80 691.30 1260 ---- ---- ---- ---- 677.50 -8.80 686.30 1265 ---- ---- ---- ---- 672.50 -8.80 681.30 1270 ---- ---- ---- ---- 667.50 -8.80 676.30 1275 ---- ---- ---- ---- 662.50 -8.80 671.30 1280 ---- ---- ---- ---- 657.50 -8.80 666.30 1285 ---- ---- ---- ---- 652.50 -8.80 661.30 1290 ---- ---- ---- ---- 647.50 -8.80 656.30 1295 ---- ---- ---- ---- 642.50 -8.80 651.30 1300 ---- ---- ---- ---- 637.50 -8.80 646.30 1305 ---- ---- ---- ---- 632.50 -8.80 641.30 1310 ---- ---- ---- ---- 627.50 -8.80 636.30 1315 ---- ---- ---- ---- 622.50 -8.80 631.30 1320 ---- ---- ---- ---- 617.50 -8.80 626.30 1325 ---- ---- ---- ---- 612.50 -8.80 621.30 1330 ---- ---- ---- ---- 607.50 -8.80 616.30 1335 ---- ---- ---- ---- 602.50 -8.80 611.30 1340 ---- ---- ---- ---- 597.50 -8.80 606.30 1345 ---- ---- ---- ---- 592.50 -8.80 601.30 1350 ---- ---- ---- ---- 587.50 -8.80 596.30 1355 ---- ---- ---- ---- 582.50 -8.80 591.30 1360 ---- ---- ---- ---- 577.50 -8.80 586.30 1365 ---- ---- ---- ---- 572.50 -8.80 581.30 1370 ---- ---- ---- ---- 567.50 -8.80 576.30 1375 ---- ---- ---- ---- 562.50 -8.80 571.30 1380 ---- ---- ---- ---- 557.60 -8.70 566.30 1385 ---- ---- ---- ---- 552.60 -8.70 561.30 1390 ---- ---- ---- ---- 547.70 -8.70 556.40 1395 ---- ---- ---- ---- 542.80 -8.60 551.40 1400 ---- ---- ---- ---- 537.90 -8.60 546.50 1405 ---- ---- ---- ---- 533.00 -8.60 541.60 1410 ---- ---- ---- ---- 528.20 -8.60 536.80 1415 ---- ---- ---- ---- 523.30 -8.60 531.90 1420 ---- ---- ---- ---- 518.50 -8.60 527.10 1425 ---- ---- ---- ---- 513.70 -8.50 522.20 1430 ---- ---- ---- ---- 508.90 -8.50 517.40 1435 ---- ---- ---- ---- 504.20 -8.40 512.60 1440 ---- ---- ---- ---- 499.40 -8.50 507.90 1445 ---- ---- ---- ---- 494.70 -8.40 503.10 1450 ---- ---- ---- ---- 490.00 -8.40 498.40 1455 ---- ---- ---- ---- 485.30 -8.40 493.70 1460 ---- ---- ---- ---- 480.60 -8.40 489.00 1465 ---- ---- ---- ---- 476.00 -8.30 484.30 1470 ---- ---- ---- ---- 471.40 -8.20 479.60 1475 ---- ---- ---- ---- 466.70 -8.30 475.00 1480 ---- ---- ---- ---- 462.10 -8.30 470.40 1485 ---- ---- ---- ---- 457.60 -8.20 465.80 1490 ---- ---- ---- ---- 453.00 -8.20 461.20 1495 ---- ---- ---- ---- 448.50 -8.10 456.60 1500 ---- ---- ---- ---- 443.90 -8.10 452.00 1505 ---- ---- ---- ---- 439.40 -8.10 447.50 1510 ---- ---- ---- ---- 434.90 -8.10 443.00 1515 ---- ---- ---- ---- 430.40 -8.10 438.50 1520 ---- ---- ---- ---- 426.00 -8.00 434.00 1525 ---- ---- ---- ---- 421.50 -8.00 429.50 1530 ---- ---- ---- ---- 417.10 -8.00 425.10 1535 ---- ---- ---- ---- 412.70 -7.90 420.60 1540 ---- ---- ---- ---- 408.30 -7.90 416.20 1545 ---- ---- ---- ---- 404.00 -7.80 411.80 1550 ---- ---- ---- ---- 399.60 -7.80 407.40 1555 ---- ---- ---- ---- 395.30 -7.80 403.10 1560 ---- ---- ---- ---- 390.90 -7.80 398.70 1565 ---- ---- ---- ---- 386.60 -7.80 394.40 1570 ---- ---- ---- ---- 382.40 -7.70 390.10 1575 ---- ---- ---- ---- 378.10 -7.70 385.80 1580 ---- ---- ---- ---- 373.80 -7.70 381.50 1585 ---- ---- ---- ---- 369.60 -7.60 377.20 1590 ---- ---- ---- ---- 365.40 -7.60 373.00 1595 ---- ---- ---- ---- 361.20 -7.50 368.70 1600 ---- ---- ---- ---- 357.00 -7.50 364.50 1605 ---- ---- ---- ---- 352.80 -7.50 360.30 1610 ---- ---- ---- ---- 348.70 -7.40 356.10 1615 ---- ---- ---- ---- 344.50 -7.50 352.00 1620 ---- ---- ---- ---- 340.40 -7.40 347.80 1625 ---- ---- ---- ---- 336.30 -7.40 343.70 1630 ---- ---- ---- ---- 332.20 -7.40 339.60 1635 ---- ---- ---- ---- 328.20 -7.30 335.50 1640 ---- ---- ---- ---- 324.10 -7.30 331.40 1645 ---- ---- ---- ---- 320.10 -7.20 327.30 1650 ---- ---- ---- ---- 316.10 -7.20 323.30 1655 ---- ---- ---- ---- 312.10 -7.10 319.20 1660 ---- ---- ---- ---- 308.10 -7.10 315.20 1665 ---- ---- ---- ---- 304.10 -7.10 311.20 1670 ---- ---- ---- ---- 300.20 -7.00 307.20 1675 ---- ---- ---- ---- 296.30 -7.00 303.30 1680 ---- ---- ---- ---- 292.40 -7.00 299.40 1685 ---- ---- ---- ---- 288.50 -6.90 295.40 1690 ---- ---- ---- ---- 284.60 -6.90 291.50 1695 ---- ---- ---- ---- 280.80 -6.90 287.70 1700 ---- ---- ---- ---- 277.00 -6.80 283.80 1705 ---- ---- ---- ---- 273.20 -6.80 280.00 1710 ---- ---- ---- ---- 269.40 -6.80 276.20 1715 ---- ---- ---- ---- 265.70 -6.70 272.40 1720 ---- ---- ---- ---- 261.90 -6.70 268.60 1725 ---- ---- ---- ---- 258.30 -6.60 264.90 1730 ---- ---- ---- ---- 254.60 -6.60 261.20 1735 ---- ---- ---- ---- 250.90 -6.60 257.50 1740 ---- ---- ---- ---- 247.30 -6.60 253.90 1745 ---- ---- ---- ---- 243.70 -6.50 250.20 1750 ---- ---- ---- ---- 240.20 -6.40 246.60 1755 ---- ---- ---- ---- 236.70 -6.40 243.10 1760 ---- ---- ---- ---- 233.20 -6.30 239.50 1765 ---- ---- ---- ---- 229.70 -6.30 236.00 1770 ---- ---- ---- ---- 226.30 -6.20 232.50 1775 ---- ---- ---- ---- 222.80 -6.30 229.10 1780 ---- ---- ---- ---- 219.50 -6.20 225.70 1785 ---- ---- ---- ---- 216.10 -6.20 222.30 1790 ---- ---- ---- ---- 212.80 -6.20 219.00 1795 ---- ---- ---- ---- 209.60 -6.00 215.60 1800 ---- ---- ---- ---- 206.40 -6.00 212.40 1805 ---- ---- ---- ---- 203.20 -5.90 209.10 1810 ---- ---- ---- ---- 200.00 -5.90 205.90 1815 ---- ---- ---- ---- 196.90 -5.90 202.80 1820 ---- ---- ---- ---- 193.80 -5.90 199.70 1825 ---- ---- ---- ---- 190.80 -5.80 196.60 1830 ---- ---- ---- ---- 187.80 -5.70 193.50 1835 ---- ---- ---- ---- 184.80 -5.70 190.50 1840 ---- ---- ---- ---- 181.90 -5.70 187.60 1845 ---- ---- ---- ---- 179.10 -5.60 184.70 1850 ---- ---- ---- ---- 176.20 -5.60 181.80 400 1855 ---- ---- ---- ---- 173.40 -5.50 178.90 1860 ---- ---- ---- ---- 170.70 -5.40 176.10 1865 ---- ---- ---- ---- 168.00 -5.40 173.40 1870 ---- ---- ---- ---- 165.30 -5.40 170.70 1875 ---- ---- ---- ---- 162.70 -5.30 168.00 1880 ---- ---- ---- ---- 160.10 -5.20 165.30 75 1885 ---- ---- ---- ---- 157.50 -5.20 162.70 1890 ---- ---- ---- ---- 155.00 -5.10 160.10 1895 ---- ---- ---- ---- 152.50 -5.10 157.60 1900 ---- ---- ---- ---- 150.00 -5.10 155.10 1905 ---- ---- ---- ---- 147.60 -5.00 152.60 1910 ---- ---- ---- ---- 145.20 -4.90 150.10 1915 ---- ---- ---- ---- 142.80 -4.90 147.70 1920 ---- ---- ---- ---- 140.50 -4.80 145.30 1925 ---- ---- ---- ---- 138.20 -4.80 143.00 1930 ---- ---- ---- ---- 135.90 -4.70 140.60 1935 ---- ---- ---- ---- 133.60 -4.70 138.30 1940 ---- ---- ---- ---- 131.40 -4.60 136.00 1945 ---- ---- ---- ---- 129.20 -4.60 133.80 1950 ---- ---- ---- ---- 127.00 -4.60 131.60 1955 ---- ---- ---- ---- 124.90 -4.50 129.40 1960 ---- ---- ---- ---- 122.80 -4.40 127.20 1965 ---- ---- ---- ---- 120.70 -4.40 125.10 1970 ---- ---- ---- ---- 118.70 -4.30 123.00 100 1975 ---- ---- ---- ---- 116.70 -4.30 121.00 1980 ---- ---- ---- ---- 114.70 -4.30 119.00 1985 ---- ---- ---- ---- 112.80 -4.20 117.00 1990 ---- ---- ---- ---- 110.90 -4.20 115.10 1995 ---- ---- ---- ---- 109.10 -4.10 113.20 2000 ---- ---- ---- ---- 107.30 -4.10 111.40 130 2005 ---- ---- ---- ---- 105.50 -4.10 109.60 2010 ---- ---- ---- ---- 103.80 -4.00 107.80 2015 ---- ---- ---- ---- 102.10 -4.00 106.10 2020 ---- ---- ---- ---- 100.50 -3.90 104.40 2025 ---- ---- ---- ---- 98.90 -3.90 102.80 2030 ---- ---- ---- ---- 97.30 -3.80 101.10 2035 ---- ---- ---- ---- 95.80 -3.80 99.60 2040 ---- ---- ---- ---- 94.30 -3.70 98.00 50 2045 ---- ---- ---- ---- 92.80 -3.70 96.50 2050 ---- ---- ---- ---- 91.30 -3.70 95.00 10 2055 ---- ---- ---- ---- 89.90 -3.60 93.50 2060 ---- ---- ---- ---- 88.60 -3.50 92.10 2065 ---- ---- ---- ---- 87.20 -3.50 90.70 2070 ---- ---- ---- ---- 85.90 -3.50 89.40 2075 ---- ---- ---- ---- 84.60 -3.40 88.00 2080 ---- ---- ---- ---- 83.30 -3.40 86.70 2085 ---- ---- ---- ---- 82.00 -3.40 85.40 2090 ---- ---- ---- ---- 80.80 -3.40 84.20 2095 ---- ---- ---- ---- 79.60 -3.30 82.90 2100 ---- ---- ---- ---- 78.50 -3.20 81.70 10 2105 ---- ---- ---- ---- 77.30 -3.20 80.50 2110 ---- ---- ---- ---- 76.20 -3.20 79.40 2115 ---- ---- ---- ---- 75.10 -3.10 78.20 2120 ---- ---- ---- ---- 74.00 -3.10 77.10 2125 ---- ---- ---- ---- 73.00 -3.00 76.00 2130 ---- ---- ---- ---- 71.90 -3.10 75.00 2135 ---- ---- ---- ---- 70.90 -3.00 73.90 2140 ---- ---- ---- ---- 69.90 -3.00 72.90 2145 ---- ---- ---- ---- 69.00 -2.90 71.90 2150 ---- ---- ---- ---- 68.00 -2.90 70.90 5 2155 ---- ---- ---- ---- 67.10 -2.90 70.00 2160 ---- ---- ---- ---- 66.20 -2.80 69.00 2165 ---- ---- ---- ---- 65.30 -2.80 68.10 2170 ---- ---- ---- ---- 64.40 -2.80 67.20 2175 ---- ---- ---- ---- 63.50 -2.80 66.30 2180 ---- ---- ---- ---- 62.70 -2.70 65.40 2185 ---- ---- ---- ---- 61.90 -2.70 64.60 2190 ---- ---- ---- ---- 61.10 -2.60 63.70 2195 ---- ---- ---- ---- 60.30 -2.60 62.90 2200 ---- ---- ---- ---- 59.50 -2.60 62.10 500 2205 ---- ---- ---- ---- 58.70 -2.60 61.30 2210 ---- ---- ---- ---- 58.00 -2.50 60.50 2215 ---- ---- ---- ---- 57.20 -2.50 59.70 2220 ---- ---- ---- ---- 56.50 -2.50 59.00 2225 ---- ---- ---- ---- 55.80 -2.40 58.20 2230 ---- ---- ---- ---- 55.10 -2.40 57.50 2235 ---- ---- ---- ---- 54.40 -2.40 56.80 2240 ---- ---- ---- ---- 53.70 -2.40 56.10 2245 ---- ---- ---- ---- 53.00 -2.40 55.40 2250 ---- ---- ---- ---- 52.40 -2.30 54.70 5 2255 ---- ---- ---- ---- 51.70 -2.30 54.00 2260 ---- ---- ---- ---- 51.10 -2.30 53.40 2265 ---- ---- ---- ---- 50.50 -2.20 52.70 2270 ---- ---- ---- ---- 49.90 -2.20 52.10 2275 ---- ---- ---- ---- 49.30 -2.20 51.50 2280 ---- ---- ---- ---- 48.70 -2.20 50.90 2285 ---- ---- ---- ---- 48.10 -2.10 50.20 2290 ---- ---- ---- ---- 47.50 -2.10 49.60 2295 ---- ---- ---- ---- 46.90 -2.20 49.10 2300 ---- ---- ---- ---- 46.40 -2.10 48.50 10 2305 ---- ---- ---- ---- 45.80 -2.10 47.90 2310 ---- ---- ---- ---- 45.30 -2.10 47.40 2315 ---- ---- ---- ---- 44.80 -2.00 46.80 2320 ---- ---- ---- ---- 44.30 -2.00 46.30 2325 ---- ---- ---- ---- 43.80 -1.90 45.70 2330 ---- ---- ---- ---- 43.30 -1.90 45.20 2335 ---- ---- ---- ---- 42.80 -1.90 44.70 2340 ---- ---- ---- ---- 42.30 -1.90 44.20 2345 ---- ---- ---- ---- 41.80 -1.90 43.70 2350 ---- ---- ---- ---- 41.30 -1.90 43.20 2355 ---- ---- ---- ---- 40.90 -1.80 42.70 2360 ---- ---- ---- ---- 40.40 -1.90 42.30 2370 ---- ---- ---- ---- 39.50 -1.80 41.30 2375 ---- ---- ---- ---- 39.10 -1.80 40.90 2380 ---- ---- ---- ---- 38.70 -1.70 40.40 2390 ---- ---- ---- ---- 37.80 -1.80 39.60 2400 ---- ---- ---- ---- 37.00 -1.70 38.70 22 2410 ---- ---- ---- ---- 36.20 -1.70 37.90 2420 ---- ---- ---- ---- 35.50 -1.60 37.10 2425 ---- ---- ---- ---- 35.10 -1.60 36.70 2430 ---- ---- ---- ---- 34.70 -1.70 36.40 2440 ---- ---- ---- ---- 34.00 -1.60 35.60 2450 ---- ---- ---- ---- 33.30 -1.60 34.90 2460 ---- ---- ---- ---- 32.70 -1.50 34.20 2475 ---- ---- ---- ---- 31.70 -1.50 33.20 2500 ---- ---- ---- ---- 30.20 -1.40 31.60 2525 ---- ---- ---- ---- 28.80 -1.40 30.20 2550 ---- ---- ---- ---- 27.50 -1.30 28.80 2575 ---- ---- ---- ---- 26.30 -1.30 27.60 2600 ---- ---- ---- ---- 25.20 -1.20 26.40 2625 ---- ---- ---- ---- 24.20 -1.10 25.30 2650 ---- ---- ---- ---- 23.20 -1.10 24.30 900 ---- ---- ---- ---- 1037.50 -8.80 1046.30 925 ---- ---- ---- ---- 1012.50 -8.80 1021.30 950 ---- ---- ---- ---- 987.50 -8.80 996.30 975 ---- ---- ---- ---- 962.50 -8.80 971.30 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 678.00 -8.40 686.40 1300 ---- ---- ---- ---- 653.00 -8.40 661.40 1325 ---- ---- ---- ---- 628.00 -8.40 636.40 1350 ---- ---- ---- ---- 603.00 -8.40 611.40 1375 ---- ---- ---- ---- 578.30 -8.30 586.60 1400 ---- ---- ---- ---- 554.00 -8.20 562.20 1425 ---- ---- ---- ---- 530.00 -8.10 538.10 1450 ---- ---- ---- ---- 506.50 -7.90 514.40 1470 ---- ---- ---- ---- 487.90 -7.80 495.70 1475 ---- ---- ---- ---- 483.20 -7.90 491.10 1480 ---- ---- ---- ---- 478.60 -7.80 486.40 1490 ---- ---- ---- ---- 469.50 -7.70 477.20 1500 ---- ---- ---- ---- 460.40 -7.70 468.10 1510 ---- ---- ---- ---- 451.40 -7.60 459.00 1520 ---- ---- ---- ---- 442.40 -7.60 450.00 1525 ---- ---- ---- ---- 437.90 -7.60 445.50 1530 ---- ---- ---- ---- 433.50 -7.50 441.00 1540 ---- ---- ---- ---- 424.60 -7.50 432.10 1550 ---- ---- ---- ---- 415.80 -7.50 423.30 1560 ---- ---- ---- ---- 407.10 -7.40 414.50 1565 ---- ---- ---- ---- 402.80 -7.30 410.10 1570 ---- ---- ---- ---- 398.40 -7.40 405.80 1575 ---- ---- ---- ---- 394.10 -7.30 401.40 1580 ---- ---- ---- ---- 389.80 -7.30 397.10 1585 ---- ---- ---- ---- 385.60 -7.20 392.80 1590 ---- ---- ---- ---- 381.30 -7.20 388.50 1595 ---- ---- ---- ---- 377.10 -7.20 384.30 1600 ---- ---- ---- ---- 372.80 -7.20 380.00 1605 ---- ---- ---- ---- 368.60 -7.20 375.80 1610 ---- ---- ---- ---- 364.40 -7.20 371.60 1615 ---- ---- ---- ---- 360.20 -7.10 367.30 1620 ---- ---- ---- ---- 356.10 -7.10 363.20 1625 ---- ---- ---- ---- 351.90 -7.10 359.00 1630 ---- ---- ---- ---- 347.80 -7.00 354.80 1635 ---- ---- ---- ---- 343.70 -7.00 350.70 1640 ---- ---- ---- ---- 339.60 -7.00 346.60 1645 ---- ---- ---- ---- 335.60 -6.90 342.50 1650 ---- ---- ---- ---- 331.50 -6.90 338.40 1655 ---- ---- ---- ---- 327.50 -6.80 334.30 1660 ---- ---- ---- ---- 323.40 -6.90 330.30 1665 ---- ---- ---- ---- 319.40 -6.90 326.30 1670 ---- ---- ---- ---- 315.50 -6.70 322.20 1675 ---- ---- ---- ---- 311.50 -6.80 318.30 1680 ---- ---- ---- ---- 307.60 -6.70 314.30 1685 ---- ---- ---- ---- 303.70 -6.60 310.30 1690 ---- ---- ---- ---- 299.80 -6.60 306.40 1695 ---- ---- ---- ---- 295.90 -6.60 302.50 1700 ---- ---- ---- ---- 292.00 -6.60 298.60 1705 ---- ---- ---- ---- 288.20 -6.50 294.70 1710 ---- ---- ---- ---- 284.40 -6.50 290.90 1715 ---- ---- ---- ---- 280.60 -6.50 287.10 1720 ---- ---- ---- ---- 276.80 -6.50 283.30 1725 ---- ---- ---- ---- 273.10 -6.40 279.50 1730 ---- ---- ---- ---- 269.40 -6.40 275.80 1735 ---- ---- ---- ---- 265.70 -6.40 272.10 1740 ---- ---- ---- ---- 262.10 -6.30 268.40 1745 ---- ---- ---- ---- 258.40 -6.30 264.70 1750 ---- ---- ---- ---- 254.80 -6.20 261.00 1755 ---- ---- ---- ---- 251.30 -6.10 257.40 1760 ---- ---- ---- ---- 247.70 -6.20 253.90 1765 ---- ---- ---- ---- 244.20 -6.10 250.30 1770 ---- ---- ---- ---- 240.70 -6.10 246.80 1775 ---- ---- ---- ---- 237.20 -6.10 243.30 1780 ---- ---- ---- ---- 233.80 -6.00 239.80 1785 ---- ---- ---- ---- 230.40 -6.00 236.40 1790 ---- ---- ---- ---- 227.10 -5.90 233.00 1795 ---- ---- ---- ---- 223.70 -5.90 229.60 1800 ---- ---- ---- ---- 220.50 -5.80 226.30 1805 ---- ---- ---- ---- 217.20 -5.80 223.00 1810 ---- ---- ---- ---- 214.00 -5.70 219.70 1815 ---- ---- ---- ---- 210.80 -5.70 216.50 1820 ---- ---- ---- ---- 207.60 -5.70 213.30 1825 ---- ---- ---- ---- 204.50 -5.60 210.10 1830 ---- ---- ---- ---- 201.40 -5.60 207.00 1835 ---- ---- ---- ---- 198.40 -5.50 203.90 1840 ---- ---- ---- ---- 195.40 -5.50 200.90 1845 ---- ---- ---- ---- 192.40 -5.50 197.90 1850 ---- ---- ---- ---- 189.50 -5.40 194.90 1855 ---- ---- ---- ---- 186.60 -5.40 192.00 1860 ---- ---- ---- ---- 183.80 -5.30 189.10 1865 ---- ---- ---- ---- 181.00 -5.30 186.30 1870 ---- ---- ---- ---- 178.20 -5.30 183.50 1875 ---- ---- ---- ---- 175.50 -5.20 180.70 1880 ---- ---- ---- ---- 172.80 -5.20 178.00 1885 ---- ---- ---- ---- 170.20 -5.10 175.30 1890 ---- ---- ---- ---- 167.50 -5.10 172.60 1895 ---- ---- ---- ---- 165.00 -5.00 170.00 1900 ---- ---- ---- ---- 162.40 -5.00 167.40 1905 ---- ---- ---- ---- 159.90 -4.90 164.80 1910 ---- ---- ---- ---- 157.40 -4.90 162.30 1915 ---- ---- ---- ---- 155.00 -4.80 159.80 1920 ---- ---- ---- ---- 152.50 -4.80 157.30 1925 ---- ---- ---- ---- 150.10 -4.80 154.90 1930 ---- ---- ---- ---- 147.80 -4.70 152.50 1935 ---- ---- ---- ---- 145.40 -4.70 150.10 1940 ---- ---- ---- ---- 143.10 -4.60 147.70 1945 ---- ---- ---- ---- 140.90 -4.50 145.40 1950 ---- ---- ---- ---- 138.60 -4.50 143.10 1955 ---- ---- ---- ---- 136.40 -4.40 140.80 1960 ---- ---- ---- ---- 134.20 -4.40 138.60 1965 ---- ---- ---- ---- 132.00 -4.40 136.40 1970 ---- ---- ---- ---- 129.90 -4.30 134.20 1975 ---- ---- ---- ---- 127.80 -4.30 132.10 1980 ---- ---- ---- ---- 125.70 -4.30 130.00 1985 ---- ---- ---- ---- 123.70 -4.20 127.90 1990 ---- ---- ---- ---- 121.70 -4.10 125.80 1995 ---- ---- ---- ---- 119.70 -4.10 123.80 2000 ---- ---- ---- ---- 117.80 -4.10 121.90 2005 ---- ---- ---- ---- 115.90 -4.10 120.00 2010 ---- ---- ---- ---- 114.10 -4.00 118.10 2015 ---- ---- ---- ---- 112.30 -3.90 116.20 2020 ---- ---- ---- ---- 110.60 -3.80 114.40 2025 ---- ---- ---- ---- 108.80 -3.90 112.70 2030 ---- ---- ---- ---- 107.20 -3.80 111.00 2035 ---- ---- ---- ---- 105.50 -3.80 109.30 2040 ---- ---- ---- ---- 103.90 -3.70 107.60 2045 ---- ---- ---- ---- 102.30 -3.70 106.00 2050 ---- ---- ---- ---- 100.80 -3.60 104.40 2055 ---- ---- ---- ---- 99.30 -3.60 102.90 2060 ---- ---- ---- ---- 97.80 -3.60 101.40 2065 ---- ---- ---- ---- 96.30 -3.60 99.90 2070 ---- ---- ---- ---- 94.90 -3.50 98.40 2075 ---- ---- ---- ---- 93.50 -3.50 97.00 2080 ---- ---- ---- ---- 92.20 -3.40 95.60 2085 ---- ---- ---- ---- 90.80 -3.40 94.20 2090 ---- ---- ---- ---- 89.50 -3.40 92.90 2095 ---- ---- ---- ---- 88.20 -3.30 91.50 2100 ---- ---- ---- ---- 87.00 -3.30 90.30 2105 ---- ---- ---- ---- 85.80 -3.20 89.00 2110 ---- ---- ---- ---- 84.60 -3.20 87.80 2115 ---- ---- ---- ---- 83.40 -3.10 86.50 2120 ---- ---- ---- ---- 82.20 -3.20 85.40 2125 ---- ---- ---- ---- 81.10 -3.10 84.20 2130 ---- ---- ---- ---- 80.00 -3.10 83.10 2135 ---- ---- ---- ---- 78.90 -3.00 81.90 2140 ---- ---- ---- ---- 77.80 -3.00 80.80 2145 ---- ---- ---- ---- 76.80 -3.00 79.80 2150 ---- ---- ---- ---- 75.80 -2.90 78.70 2155 ---- ---- ---- ---- 74.80 -2.90 77.70 2160 ---- ---- ---- ---- 73.80 -2.90 76.70 2165 ---- ---- ---- ---- 72.80 -2.90 75.70 2170 ---- ---- ---- ---- 71.90 -2.80 74.70 2175 ---- ---- ---- ---- 71.00 -2.70 73.70 2180 ---- ---- ---- ---- 70.10 -2.70 72.80 2185 ---- ---- ---- ---- 69.20 -2.70 71.90 2190 ---- ---- ---- ---- 68.30 -2.70 71.00 2195 ---- ---- ---- ---- 67.40 -2.70 70.10 2200 ---- ---- ---- ---- 66.60 -2.60 69.20 2205 ---- ---- ---- ---- 65.80 -2.60 68.40 2210 ---- ---- ---- ---- 65.00 -2.50 67.50 2215 ---- ---- ---- ---- 64.20 -2.50 66.70 2220 ---- ---- ---- ---- 63.40 -2.50 65.90 2225 ---- ---- ---- ---- 62.60 -2.50 65.10 2230 ---- ---- ---- ---- 61.90 -2.40 64.30 2235 ---- ---- ---- ---- 61.10 -2.50 63.60 2240 ---- ---- ---- ---- 60.40 -2.40 62.80 2245 ---- ---- ---- ---- 59.70 -2.40 62.10 2250 ---- ---- ---- ---- 59.00 -2.30 61.30 2255 ---- ---- ---- ---- 58.30 -2.30 60.60 2260 ---- ---- ---- ---- 57.60 -2.30 59.90 2265 ---- ---- ---- ---- 56.90 -2.30 59.20 2270 ---- ---- ---- ---- 56.30 -2.20 58.50 2275 ---- ---- ---- ---- 55.60 -2.30 57.90 2280 ---- ---- ---- ---- 55.00 -2.20 57.20 2285 ---- ---- ---- ---- 54.30 -2.20 56.50 2290 ---- ---- ---- ---- 53.70 -2.20 55.90 2300 ---- ---- ---- ---- 52.50 -2.20 54.70 2310 ---- ---- ---- ---- 51.30 -2.10 53.40 2320 ---- ---- ---- ---- 50.20 -2.10 52.30 2325 ---- ---- ---- ---- 49.70 -2.00 51.70 2330 ---- ---- ---- ---- 49.10 -2.00 51.10 2340 ---- ---- ---- ---- 48.00 -2.00 50.00 2350 ---- ---- ---- ---- 47.00 -2.00 49.00 2360 ---- ---- ---- ---- 46.00 -1.90 47.90 2370 ---- ---- ---- ---- 45.00 -1.90 46.90 2375 ---- ---- ---- ---- 44.60 -1.80 46.40 2380 ---- ---- ---- ---- 44.10 -1.80 45.90 2400 ---- ---- ---- ---- 42.30 -1.80 44.10 2425 ---- ---- ---- ---- 40.20 -1.70 41.90 2450 ---- ---- ---- ---- 38.30 -1.60 39.90 2475 ---- ---- ---- ---- 36.50 -1.50 38.00 2500 ---- ---- ---- ---- 34.80 -1.50 36.30 2525 ---- ---- ---- ---- 33.30 -1.40 34.70 2550 ---- ---- ---- ---- 31.90 -1.30 33.20 2575 ---- ---- ---- ---- 30.50 -1.30 31.80 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 553.70 -8.20 561.90 1425 ---- ---- ---- ---- 529.70 -8.10 537.80 1450 ---- ---- ---- ---- 506.10 -8.00 514.10 1475 ---- ---- ---- ---- 483.00 -7.80 490.80 1500 ---- ---- ---- ---- 460.20 -7.70 467.90 1525 ---- ---- ---- ---- 437.80 -7.60 445.40 1550 ---- ---- ---- ---- 415.80 -7.50 423.30 1575 ---- ---- ---- ---- 394.30 -7.30 401.60 1580 ---- ---- ---- ---- 390.10 -7.20 397.30 1590 ---- ---- ---- ---- 381.60 -7.20 388.80 1600 ---- ---- ---- ---- 373.20 -7.20 380.40 1610 ---- ---- ---- ---- 364.90 -7.10 372.00 1620 ---- ---- ---- ---- 356.70 -7.00 363.70 1625 ---- ---- ---- ---- 352.60 -7.00 359.60 1630 ---- ---- ---- ---- 348.50 -7.00 355.50 1640 ---- ---- ---- ---- 340.40 -6.90 347.30 1650 ---- ---- ---- ---- 332.40 -6.90 339.30 1660 ---- ---- ---- ---- 324.50 -6.80 331.30 1670 ---- ---- ---- ---- 316.60 -6.80 323.40 1675 ---- ---- ---- ---- 312.70 -6.70 319.40 1680 ---- ---- ---- ---- 308.80 -6.70 315.50 1685 ---- ---- ---- ---- 305.00 -6.60 311.60 1690 ---- ---- ---- ---- 301.20 -6.60 307.80 1695 ---- ---- ---- ---- 297.40 -6.50 303.90 1700 ---- ---- ---- ---- 293.60 -6.50 300.10 1705 ---- ---- ---- ---- 289.80 -6.50 296.30 1710 ---- ---- ---- ---- 286.10 -6.50 292.60 1715 ---- ---- ---- ---- 282.40 -6.40 288.80 1720 ---- ---- ---- ---- 278.70 -6.40 285.10 1725 ---- ---- ---- ---- 275.00 -6.40 281.40 1730 ---- ---- ---- ---- 271.40 -6.30 277.70 1735 ---- ---- ---- ---- 267.80 -6.30 274.10 1740 ---- ---- ---- ---- 264.20 -6.30 270.50 1745 ---- ---- ---- ---- 260.60 -6.30 266.90 1750 ---- ---- ---- ---- 257.10 -6.20 263.30 1755 ---- ---- ---- ---- 253.60 -6.20 259.80 1760 ---- ---- ---- ---- 250.10 -6.20 256.30 1765 ---- ---- ---- ---- 246.70 -6.10 252.80 1770 ---- ---- ---- ---- 243.30 -6.00 249.30 1775 ---- ---- ---- ---- 239.90 -6.00 245.90 1780 ---- ---- ---- ---- 236.60 -5.90 242.50 1785 ---- ---- ---- ---- 233.20 -5.90 239.10 1790 ---- ---- ---- ---- 229.90 -5.90 235.80 1795 ---- ---- ---- ---- 226.70 -5.80 232.50 1800 ---- ---- ---- ---- 223.40 -5.80 229.20 1805 ---- ---- ---- ---- 220.30 -5.70 226.00 1810 ---- ---- ---- ---- 217.10 -5.70 222.80 1815 ---- ---- ---- ---- 214.00 -5.60 219.60 1820 ---- ---- ---- ---- 210.90 -5.60 216.50 1825 ---- ---- ---- ---- 207.80 -5.60 213.40 1830 ---- ---- ---- ---- 204.80 -5.50 210.30 1835 ---- ---- ---- ---- 201.80 -5.50 207.30 1840 ---- ---- ---- ---- 198.80 -5.50 204.30 1845 ---- ---- ---- ---- 195.90 -5.40 201.30 1850 ---- ---- ---- ---- 193.00 -5.40 198.40 1855 ---- ---- ---- ---- 190.20 -5.30 195.50 1860 ---- ---- ---- ---- 187.40 -5.30 192.70 1865 ---- ---- ---- ---- 184.60 -5.30 189.90 1870 ---- ---- ---- ---- 181.90 -5.20 187.10 1875 ---- ---- ---- ---- 179.20 -5.10 184.30 1880 ---- ---- ---- ---- 176.50 -5.10 181.60 1885 ---- ---- ---- ---- 173.90 -5.00 178.90 1890 ---- ---- ---- ---- 171.30 -5.00 176.30 1895 ---- ---- ---- ---- 168.70 -5.00 173.70 1900 ---- ---- ---- ---- 166.20 -4.90 171.10 1905 ---- ---- ---- ---- 163.70 -4.90 168.60 1910 ---- ---- ---- ---- 161.20 -4.80 166.00 1915 ---- ---- ---- ---- 158.70 -4.90 163.60 1920 ---- ---- ---- ---- 156.30 -4.80 161.10 1925 ---- ---- ---- ---- 154.00 -4.70 158.70 1930 ---- ---- ---- ---- 151.60 -4.70 156.30 1935 ---- ---- ---- ---- 149.30 -4.60 153.90 1940 ---- ---- ---- ---- 147.00 -4.60 151.60 1945 ---- ---- ---- ---- 144.70 -4.50 149.20 1950 ---- ---- ---- ---- 142.50 -4.50 147.00 1955 ---- ---- ---- ---- 140.20 -4.50 144.70 1960 ---- ---- ---- ---- 138.00 -4.50 142.50 1965 ---- ---- ---- ---- 135.90 -4.40 140.30 1970 ---- ---- ---- ---- 133.80 -4.30 138.10 1975 ---- ---- ---- ---- 131.70 -4.20 135.90 1980 ---- ---- ---- ---- 129.60 -4.20 133.80 1985 ---- ---- ---- ---- 127.60 -4.20 131.80 1990 ---- ---- ---- ---- 125.60 -4.10 129.70 1995 ---- ---- ---- ---- 123.60 -4.20 127.80 2000 ---- ---- ---- ---- 121.70 -4.10 125.80 2005 ---- ---- ---- ---- 119.90 -4.00 123.90 2010 ---- ---- ---- ---- 118.00 -4.00 122.00 2015 ---- ---- ---- ---- 116.20 -4.00 120.20 2020 ---- ---- ---- ---- 114.50 -3.90 118.40 2025 ---- ---- ---- ---- 112.80 -3.80 116.60 2030 ---- ---- ---- ---- 111.10 -3.80 114.90 2035 ---- ---- ---- ---- 109.40 -3.80 113.20 2040 ---- ---- ---- ---- 107.80 -3.80 111.60 2045 ---- ---- ---- ---- 106.30 -3.70 110.00 2050 ---- ---- ---- ---- 104.70 -3.70 108.40 2055 ---- ---- ---- ---- 103.20 -3.60 106.80 2060 ---- ---- ---- ---- 101.70 -3.60 105.30 2065 ---- ---- ---- ---- 100.30 -3.50 103.80 2070 ---- ---- ---- ---- 98.90 -3.50 102.40 2075 ---- ---- ---- ---- 97.50 -3.40 100.90 2080 ---- ---- ---- ---- 96.10 -3.40 99.50 2085 ---- ---- ---- ---- 94.80 -3.40 98.20 2090 ---- ---- ---- ---- 93.50 -3.30 96.80 2095 ---- ---- ---- ---- 92.20 -3.30 95.50 2100 ---- ---- ---- ---- 90.90 -3.30 94.20 2105 ---- ---- ---- ---- 89.70 -3.30 93.00 2110 ---- ---- ---- ---- 88.50 -3.20 91.70 2115 ---- ---- ---- ---- 87.30 -3.20 90.50 2120 ---- ---- ---- ---- 86.10 -3.20 89.30 2125 ---- ---- ---- ---- 85.00 -3.10 88.10 2130 ---- ---- ---- ---- 83.90 -3.10 87.00 2135 ---- ---- ---- ---- 82.80 -3.10 85.90 2140 ---- ---- ---- ---- 81.70 -3.10 84.80 2145 ---- ---- ---- ---- 80.70 -3.00 83.70 2150 ---- ---- ---- ---- 79.70 -2.90 82.60 2155 ---- ---- ---- ---- 78.70 -2.90 81.60 2160 ---- ---- ---- ---- 77.70 -2.90 80.60 2165 ---- ---- ---- ---- 76.70 -2.90 79.60 2170 ---- ---- ---- ---- 75.80 -2.80 78.60 2175 ---- ---- ---- ---- 74.80 -2.90 77.70 2180 ---- ---- ---- ---- 73.90 -2.80 76.70 2185 ---- ---- ---- ---- 73.00 -2.80 75.80 2190 ---- ---- ---- ---- 72.10 -2.80 74.90 2195 ---- ---- ---- ---- 71.30 -2.70 74.00 2200 ---- ---- ---- ---- 70.40 -2.70 73.10 2205 ---- ---- ---- ---- 69.60 -2.70 72.30 2210 ---- ---- ---- ---- 68.80 -2.60 71.40 2215 ---- ---- ---- ---- 68.00 -2.60 70.60 2220 ---- ---- ---- ---- 67.20 -2.60 69.80 2225 ---- ---- ---- ---- 66.40 -2.60 69.00 2230 ---- ---- ---- ---- 65.70 -2.50 68.20 2235 ---- ---- ---- ---- 64.90 -2.50 67.40 2240 ---- ---- ---- ---- 64.20 -2.50 66.70 2245 ---- ---- ---- ---- 63.40 -2.50 65.90 2250 ---- ---- ---- ---- 62.70 -2.50 65.20 2255 ---- ---- ---- ---- 62.00 -2.40 64.40 2260 ---- ---- ---- ---- 61.30 -2.40 63.70 2265 ---- ---- ---- ---- 60.70 -2.30 63.00 2270 ---- ---- ---- ---- 60.00 -2.30 62.30 2275 ---- ---- ---- ---- 59.30 -2.30 61.60 2280 ---- ---- ---- ---- 58.70 -2.30 61.00 2285 ---- ---- ---- ---- 58.00 -2.30 60.30 2290 ---- ---- ---- ---- 57.40 -2.30 59.70 2300 ---- ---- ---- ---- 56.20 -2.20 58.40 2310 ---- ---- ---- ---- 55.00 -2.20 57.20 2320 ---- ---- ---- ---- 53.80 -2.20 56.00 2325 ---- ---- ---- ---- 53.30 -2.10 55.40 2330 ---- ---- ---- ---- 52.70 -2.10 54.80 2340 ---- ---- ---- ---- 51.60 -2.10 53.70 2350 ---- ---- ---- ---- 50.60 -2.00 52.60 2360 ---- ---- ---- ---- 49.60 -1.90 51.50 2370 ---- ---- ---- ---- 48.60 -1.90 50.50 2375 ---- ---- ---- ---- 48.10 -1.90 50.00 2380 ---- ---- ---- ---- 47.60 -1.90 49.50 2400 ---- ---- ---- ---- 45.80 -1.80 47.60 2425 ---- ---- ---- ---- 43.60 -1.80 45.40 2450 ---- ---- ---- ---- 41.70 -1.60 43.30 2475 ---- ---- ---- ---- 39.80 -1.60 41.40 2500 ---- ---- ---- ---- 38.10 -1.50 39.60 2525 ---- ---- ---- ---- 36.50 -1.50 38.00 2550 ---- ---- ---- ---- 35.00 -1.50 36.50 2575 ---- ---- ---- ---- 33.60 -1.40 35.00 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 507.30 -3.50 510.80 1500 ---- ---- ---- ---- 484.60 -3.40 488.00 1525 ---- ---- ---- ---- 462.20 -3.40 465.60 1550 ---- ---- ---- ---- 440.20 -3.40 443.60 1575 ---- ---- ---- ---- 418.50 -3.40 421.90 1600 ---- ---- ---- ---- 397.30 -3.30 400.60 1625 ---- ---- ---- ---- 376.40 -3.20 379.60 1650 ---- ---- ---- ---- 356.00 -3.10 359.10 1660 ---- ---- ---- ---- 347.90 -3.10 351.00 1670 ---- ---- ---- ---- 339.90 -3.10 343.00 1675 ---- ---- ---- ---- 335.90 -3.10 339.00 1680 ---- ---- ---- ---- 332.00 -3.10 335.10 1690 ---- ---- ---- ---- 324.10 -3.10 327.20 1700 ---- ---- ---- ---- 316.40 -3.00 319.40 1710 ---- ---- ---- ---- 308.70 -3.00 311.70 1720 ---- ---- ---- ---- 301.10 -2.90 304.00 1725 ---- ---- ---- ---- 297.30 -2.90 300.20 1730 ---- ---- ---- ---- 293.50 -3.00 296.50 1740 ---- ---- ---- ---- 286.10 -2.90 289.00 1750 ---- ---- ---- ---- 278.80 -2.90 281.70 1760 ---- ---- ---- ---- 271.50 -2.90 274.40 1765 ---- ---- ---- ---- 268.00 -2.80 270.80 1770 ---- ---- ---- ---- 264.40 -2.80 267.20 1775 ---- ---- ---- ---- 260.90 -2.80 263.70 1780 ---- ---- ---- ---- 257.40 -2.80 260.20 1785 ---- ---- ---- ---- 254.00 -2.70 256.70 1790 ---- ---- ---- ---- 250.50 -2.80 253.30 1795 ---- ---- ---- ---- 247.10 -2.80 249.90 1800 ---- ---- ---- ---- 243.70 -2.80 246.50 1805 ---- ---- ---- ---- 240.40 -2.70 243.10 1810 ---- ---- ---- ---- 237.10 -2.70 239.80 1815 ---- ---- ---- ---- 233.80 -2.70 236.50 1820 ---- ---- ---- ---- 230.60 -2.60 233.20 1825 ---- ---- ---- ---- 227.40 -2.60 230.00 1830 ---- ---- ---- ---- 224.20 -2.60 226.80 1835 ---- ---- ---- ---- 221.10 -2.60 223.70 1840 ---- ---- ---- ---- 218.00 -2.50 220.50 1845 ---- ---- ---- ---- 214.90 -2.60 217.50 1850 ---- ---- ---- ---- 211.90 -2.50 214.40 1855 ---- ---- ---- ---- 208.90 -2.50 211.40 1860 ---- ---- ---- ---- 205.90 -2.50 208.40 1865 ---- ---- ---- ---- 203.00 -2.50 205.50 1870 ---- ---- ---- ---- 200.10 -2.50 202.60 1875 ---- ---- ---- ---- 197.30 -2.50 199.80 1880 ---- ---- ---- ---- 194.50 -2.50 197.00 1885 ---- ---- ---- ---- 191.80 -2.40 194.20 1890 ---- ---- ---- ---- 189.00 -2.40 191.40 1895 ---- ---- ---- ---- 186.30 -2.40 188.70 1900 ---- ---- ---- ---- 183.70 -2.30 186.00 1905 ---- ---- ---- ---- 181.10 -2.30 183.40 1910 ---- ---- ---- ---- 178.50 -2.30 180.80 1915 ---- ---- ---- ---- 175.90 -2.30 178.20 1920 ---- ---- ---- ---- 173.40 -2.30 175.70 1925 ---- ---- ---- ---- 170.90 -2.30 173.20 1930 ---- ---- ---- ---- 168.40 -2.30 170.70 1935 ---- ---- ---- ---- 166.00 -2.30 168.30 1940 ---- ---- ---- ---- 163.60 -2.20 165.80 1945 ---- ---- ---- ---- 161.20 -2.20 163.40 1950 ---- ---- ---- ---- 158.90 -2.20 161.10 1955 ---- ---- ---- ---- 156.60 -2.10 158.70 1960 ---- ---- ---- ---- 154.30 -2.10 156.40 1965 ---- ---- ---- ---- 152.00 -2.10 154.10 1970 ---- ---- ---- ---- 149.70 -2.10 151.80 1975 ---- ---- ---- ---- 147.50 -2.10 149.60 1980 ---- ---- ---- ---- 145.30 -2.10 147.40 1985 ---- ---- ---- ---- 143.20 -2.00 145.20 1990 ---- ---- ---- ---- 141.00 -2.10 143.10 1995 ---- ---- ---- ---- 138.90 -2.10 141.00 2000 ---- ---- ---- ---- 136.90 -2.00 138.90 2005 ---- ---- ---- ---- 134.90 -1.90 136.80 2010 ---- ---- ---- ---- 132.90 -1.90 134.80 2015 ---- ---- ---- ---- 130.90 -2.00 132.90 2020 ---- ---- ---- ---- 129.00 -1.90 130.90 2025 ---- ---- ---- ---- 127.10 -1.90 129.00 2030 ---- ---- ---- ---- 125.30 -1.90 127.20 2035 ---- ---- ---- ---- 123.50 -1.90 125.40 2040 ---- ---- ---- ---- 121.80 -1.80 123.60 2045 ---- ---- ---- ---- 120.10 -1.80 121.90 2050 ---- ---- ---- ---- 118.40 -1.80 120.20 2055 ---- ---- ---- ---- 116.70 -1.80 118.50 2060 ---- ---- ---- ---- 115.10 -1.80 116.90 2065 ---- ---- ---- ---- 113.50 -1.80 115.30 2070 ---- ---- ---- ---- 112.00 -1.70 113.70 2075 ---- ---- ---- ---- 110.50 -1.70 112.20 2080 ---- ---- ---- ---- 109.00 -1.70 110.70 2085 ---- ---- ---- ---- 107.50 -1.70 109.20 2090 ---- ---- ---- ---- 106.10 -1.70 107.80 2095 ---- ---- ---- ---- 104.70 -1.70 106.40 2100 ---- ---- ---- ---- 103.30 -1.70 105.00 2105 ---- ---- ---- ---- 102.00 -1.60 103.60 2110 ---- ---- ---- ---- 100.70 -1.60 102.30 2115 ---- ---- ---- ---- 99.40 -1.60 101.00 2120 ---- ---- ---- ---- 98.10 -1.60 99.70 2125 ---- ---- ---- ---- 96.90 -1.50 98.40 2130 ---- ---- ---- ---- 95.70 -1.50 97.20 2135 ---- ---- ---- ---- 94.50 -1.50 96.00 2140 ---- ---- ---- ---- 93.30 -1.50 94.80 2145 ---- ---- ---- ---- 92.10 -1.60 93.70 2150 ---- ---- ---- ---- 91.00 -1.50 92.50 2155 ---- ---- ---- ---- 89.90 -1.50 91.40 2160 ---- ---- ---- ---- 88.80 -1.50 90.30 2165 ---- ---- ---- ---- 87.80 -1.40 89.20 2170 ---- ---- ---- ---- 86.70 -1.50 88.20 2175 ---- ---- ---- ---- 85.70 -1.40 87.10 2180 ---- ---- ---- ---- 84.70 -1.40 86.10 2185 ---- ---- ---- ---- 83.70 -1.40 85.10 2190 ---- ---- ---- ---- 82.80 -1.30 84.10 2195 ---- ---- ---- ---- 81.80 -1.40 83.20 2200 ---- ---- ---- ---- 80.90 -1.30 82.20 2205 ---- ---- ---- ---- 80.00 -1.30 81.30 2210 ---- ---- ---- ---- 79.10 -1.30 80.40 2215 ---- ---- ---- ---- 78.20 -1.30 79.50 2220 ---- ---- ---- ---- 77.30 -1.30 78.60 2225 ---- ---- ---- ---- 76.50 -1.30 77.80 2230 ---- ---- ---- ---- 75.60 -1.30 76.90 2235 ---- ---- ---- ---- 74.80 -1.30 76.10 2240 ---- ---- ---- ---- 74.00 -1.30 75.30 2245 ---- ---- ---- ---- 73.20 -1.30 74.50 2250 ---- ---- ---- ---- 72.40 -1.30 73.70 2255 ---- ---- ---- ---- 71.60 -1.30 72.90 2260 ---- ---- ---- ---- 70.90 -1.20 72.10 2265 ---- ---- ---- ---- 70.10 -1.30 71.40 2270 ---- ---- ---- ---- 69.40 -1.20 70.60 2275 ---- ---- ---- ---- 68.70 -1.20 69.90 2280 ---- ---- ---- ---- 68.00 -1.10 69.10 2285 ---- ---- ---- ---- 67.30 -1.10 68.40 2290 ---- ---- ---- ---- 66.60 -1.10 67.70 2295 ---- ---- ---- ---- 65.90 -1.10 67.00 2300 ---- ---- ---- ---- 65.20 -1.20 66.40 2310 ---- ---- ---- ---- 63.90 -1.10 65.00 2320 ---- ---- ---- ---- 62.60 -1.10 63.70 2325 ---- ---- ---- ---- 62.00 -1.10 63.10 2330 ---- ---- ---- ---- 61.40 -1.10 62.50 2340 ---- ---- ---- ---- 60.20 -1.00 61.20 2350 ---- ---- ---- ---- 59.00 -1.10 60.10 2360 ---- ---- ---- ---- 57.90 -1.00 58.90 2370 ---- ---- ---- ---- 56.80 -1.00 57.80 2375 ---- ---- ---- ---- 56.20 -1.10 57.30 2380 ---- ---- ---- ---- 55.70 -1.00 56.70 2390 ---- ---- ---- ---- 54.70 -1.00 55.70 2400 ---- ---- ---- ---- 53.70 -.90 54.60 2425 ---- ---- ---- ---- 51.30 -.90 52.20 2450 ---- ---- ---- ---- 49.10 -.90 50.00 2475 ---- ---- ---- ---- 47.00 -.90 47.90 2500 ---- ---- ---- ---- 45.10 -.80 45.90 2525 ---- ---- ---- ---- 43.30 -.80 44.10 2550 ---- ---- ---- ---- 41.60 -.80 42.40 2575 ---- ---- ---- ---- 40.10 -.70 40.80 2600 ---- ---- ---- ---- 38.60 -.70 39.30 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 483.70 -3.50 487.20 1525 ---- ---- ---- ---- 461.40 -3.40 464.80 1550 ---- ---- ---- ---- 439.50 -3.40 442.90 1575 ---- ---- ---- ---- 418.10 -3.30 421.40 1600 ---- ---- ---- ---- 397.10 -3.20 400.30 1625 ---- ---- ---- ---- 376.50 -3.20 379.70 1650 ---- ---- ---- ---- 356.40 -3.20 359.60 1675 ---- ---- ---- ---- 336.80 -3.10 339.90 1680 ---- ---- ---- ---- 332.90 ---- ---- 1690 ---- ---- ---- ---- 325.30 ---- ---- 1700 ---- ---- ---- ---- 317.70 -3.00 320.70 1710 ---- ---- ---- ---- 310.10 -3.00 313.10 1720 ---- ---- ---- ---- 302.70 -2.90 305.60 1725 ---- ---- ---- ---- 299.00 -2.90 301.90 1730 ---- ---- ---- ---- 295.30 -2.90 298.20 1740 ---- ---- ---- ---- 288.00 -2.90 290.90 1750 ---- ---- ---- ---- 280.90 -2.80 283.70 1760 ---- ---- ---- ---- 273.80 -2.80 276.60 1770 ---- ---- ---- ---- 266.80 -2.80 269.60 1775 ---- ---- ---- ---- 263.30 -2.80 266.10 1780 ---- ---- ---- ---- 259.90 -2.80 262.70 1785 ---- ---- ---- ---- 256.50 ---- ---- 1790 ---- ---- ---- ---- 253.10 -2.70 255.80 1795 ---- ---- ---- ---- 249.80 -2.70 252.50 1800 ---- ---- ---- ---- 246.40 -2.70 249.10 1805 ---- ---- ---- ---- 243.20 -2.60 245.80 1810 ---- ---- ---- ---- 239.90 -2.70 242.60 1815 ---- ---- ---- ---- 236.70 -2.60 239.30 1820 ---- ---- ---- ---- 233.50 -2.60 236.10 1825 ---- ---- ---- ---- 230.30 -2.60 232.90 1830 ---- ---- ---- ---- 227.20 -2.60 229.80 1835 ---- ---- ---- ---- 224.10 -2.60 226.70 1840 ---- ---- ---- ---- 221.00 -2.60 223.60 1845 ---- ---- ---- ---- 218.00 -2.50 220.50 1850 ---- ---- ---- ---- 215.00 -2.50 217.50 1855 ---- ---- ---- ---- 212.00 -2.50 214.50 1860 ---- ---- ---- ---- 209.10 -2.50 211.60 1865 ---- ---- ---- ---- 206.20 -2.50 208.70 1870 ---- ---- ---- ---- 203.40 -2.40 205.80 1875 ---- ---- ---- ---- 200.60 -2.40 203.00 1880 ---- ---- ---- ---- 197.80 -2.40 200.20 1885 ---- ---- ---- ---- 195.10 -2.40 197.50 1890 ---- ---- ---- ---- 192.40 -2.30 194.70 1895 ---- ---- ---- ---- 189.70 -2.40 192.10 1900 ---- ---- ---- ---- 187.00 -2.40 189.40 1905 ---- ---- ---- ---- 184.40 -2.40 186.80 1910 ---- ---- ---- ---- 181.90 -2.30 184.20 1915 ---- ---- ---- ---- 179.30 -2.30 181.60 1920 ---- ---- ---- ---- 176.80 -2.30 179.10 1925 ---- ---- ---- ---- 174.30 -2.30 176.60 1930 ---- ---- ---- ---- 171.90 -2.20 174.10 1935 ---- ---- ---- ---- 169.50 -2.20 171.70 1940 ---- ---- ---- ---- 167.10 -2.20 169.30 1945 ---- ---- ---- ---- 164.70 -2.20 166.90 1950 ---- ---- ---- ---- 162.40 -2.10 164.50 1955 ---- ---- ---- ---- 160.10 -2.10 162.20 1960 ---- ---- ---- ---- 157.80 -2.10 159.90 1965 ---- ---- ---- ---- 155.50 -2.10 157.60 1970 ---- ---- ---- ---- 153.30 -2.10 155.40 1975 ---- ---- ---- ---- 151.10 -2.00 153.10 1980 ---- ---- ---- ---- 148.90 -2.00 150.90 1985 ---- ---- ---- ---- 146.70 -2.10 148.80 1990 ---- ---- ---- ---- 144.60 -2.00 146.60 1995 ---- ---- ---- ---- 142.50 -2.00 144.50 2000 ---- ---- ---- ---- 140.40 -2.00 142.40 2005 ---- ---- ---- ---- 138.40 -2.00 140.40 2010 ---- ---- ---- ---- 136.40 -2.00 138.40 2015 ---- ---- ---- ---- 134.50 -1.90 136.40 2020 ---- ---- ---- ---- 132.60 -1.90 134.50 2025 ---- ---- ---- ---- 130.70 -1.90 132.60 2030 ---- ---- ---- ---- 128.90 -1.90 130.80 2035 ---- ---- ---- ---- 127.10 -1.90 129.00 2040 ---- ---- ---- ---- 125.40 -1.80 127.20 2045 ---- ---- ---- ---- 123.70 -1.80 125.50 2050 ---- ---- ---- ---- 122.00 -1.80 123.80 2055 ---- ---- ---- ---- 120.40 -1.80 122.20 2060 ---- ---- ---- ---- 118.80 -1.70 120.50 2065 ---- ---- ---- ---- 117.20 -1.70 118.90 2070 ---- ---- ---- ---- 115.60 -1.80 117.40 2075 ---- ---- ---- ---- 114.10 -1.80 115.90 2080 ---- ---- ---- ---- 112.60 -1.80 114.40 2085 ---- ---- ---- ---- 111.20 -1.70 112.90 2090 ---- ---- ---- ---- 109.80 -1.60 111.40 2095 ---- ---- ---- ---- 108.40 -1.60 110.00 2100 ---- ---- ---- ---- 107.00 -1.60 108.60 2105 ---- ---- ---- ---- 105.60 -1.70 107.30 2110 ---- ---- ---- ---- 104.30 -1.60 105.90 2115 ---- ---- ---- ---- 103.00 -1.60 104.60 2120 ---- ---- ---- ---- 101.80 -1.60 103.40 2125 ---- ---- ---- ---- 100.50 -1.60 102.10 2130 ---- ---- ---- ---- 99.30 -1.60 100.90 2135 ---- ---- ---- ---- 98.10 -1.60 99.70 2140 ---- ---- ---- ---- 96.90 -1.60 98.50 2145 ---- ---- ---- ---- 95.80 -1.50 97.30 2150 ---- ---- ---- ---- 94.70 -1.50 96.20 2155 ---- ---- ---- ---- 93.60 -1.50 95.10 2160 ---- ---- ---- ---- 92.50 -1.50 94.00 2165 ---- ---- ---- ---- 91.40 -1.50 92.90 2170 ---- ---- ---- ---- 90.40 -1.40 91.80 2175 ---- ---- ---- ---- 89.30 -1.50 90.80 2180 ---- ---- ---- ---- 88.30 -1.50 89.80 2185 ---- ---- ---- ---- 87.40 -1.40 88.80 2190 ---- ---- ---- ---- 86.40 -1.40 87.80 2195 ---- ---- ---- ---- 85.40 -1.40 86.80 2200 ---- ---- ---- ---- 84.50 -1.40 85.90 2205 ---- ---- ---- ---- 83.60 -1.40 85.00 2210 ---- ---- ---- ---- 82.70 -1.30 84.00 2215 ---- ---- ---- ---- 81.80 -1.30 83.10 2220 ---- ---- ---- ---- 80.90 -1.40 82.30 2225 ---- ---- ---- ---- 80.10 -1.30 81.40 2230 ---- ---- ---- ---- 79.20 -1.30 80.50 2235 ---- ---- ---- ---- 78.40 -1.30 79.70 2240 ---- ---- ---- ---- 77.60 -1.30 78.90 2245 ---- ---- ---- ---- 76.80 -1.30 78.10 2250 ---- ---- ---- ---- 76.00 -1.30 77.30 2255 ---- ---- ---- ---- 75.20 -1.30 76.50 2260 ---- ---- ---- ---- 74.50 -1.20 75.70 2265 ---- ---- ---- ---- 73.70 -1.20 74.90 2270 ---- ---- ---- ---- 73.00 -1.20 74.20 2275 ---- ---- ---- ---- 72.20 -1.30 73.50 2280 ---- ---- ---- ---- 71.50 -1.20 72.70 2285 ---- ---- ---- ---- 70.80 -1.20 72.00 2290 ---- ---- ---- ---- 70.10 -1.20 71.30 2300 ---- ---- ---- ---- 68.70 -1.20 69.90 2310 ---- ---- ---- ---- 67.40 -1.20 68.60 2320 ---- ---- ---- ---- 66.10 -1.20 67.30 2325 ---- ---- ---- ---- 65.50 -1.10 66.60 2330 ---- ---- ---- ---- 64.90 -1.10 66.00 2340 ---- ---- ---- ---- 63.70 -1.10 64.80 2350 ---- ---- ---- ---- 62.50 -1.10 63.60 2360 ---- ---- ---- ---- 61.30 -1.10 62.40 2370 ---- ---- ---- ---- 60.20 -1.10 61.30 2375 ---- ---- ---- ---- 59.70 -1.00 60.70 2380 ---- ---- ---- ---- 59.20 -1.00 60.20 2400 ---- ---- ---- ---- 57.10 -1.00 58.10 2425 ---- ---- ---- ---- 54.70 -.90 55.60 2450 ---- ---- ---- ---- 52.40 -.90 53.30 2475 ---- ---- ---- ---- 50.30 -.90 51.20 2500 ---- ---- ---- ---- 48.30 -.90 49.20 2525 ---- ---- ---- ---- 46.50 -.80 47.30 2550 ---- ---- ---- ---- 44.80 -.80 45.60 2575 ---- ---- ---- ---- 43.20 -.80 44.00 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 495.60 ---- ---- 1525 ---- ---- ---- ---- 473.40 ---- ---- 1550 ---- ---- ---- ---- 451.60 ---- ---- 1575 ---- ---- ---- ---- 430.20 ---- ---- 1600 ---- ---- ---- ---- 409.20 ---- ---- 1625 ---- ---- ---- ---- 388.70 ---- ---- 1650 ---- ---- ---- ---- 368.60 ---- ---- 1675 ---- ---- ---- ---- 348.90 ---- ---- 1690 ---- ---- ---- ---- 337.40 ---- ---- 1700 ---- ---- ---- ---- 329.70 ---- ---- 1710 ---- ---- ---- ---- 322.20 ---- ---- 1720 ---- ---- ---- ---- 314.70 ---- ---- 1730 ---- ---- ---- ---- 307.30 ---- ---- 1740 ---- ---- ---- ---- 300.00 ---- ---- 1750 ---- ---- ---- ---- 292.80 ---- ---- 1760 ---- ---- ---- ---- 285.70 ---- ---- 1770 ---- ---- ---- ---- 278.60 ---- ---- 1780 ---- ---- ---- ---- 271.70 ---- ---- 1790 ---- ---- ---- ---- 264.90 ---- ---- 1795 ---- ---- ---- ---- 261.50 ---- ---- 1800 ---- ---- ---- ---- 258.10 ---- ---- 1805 ---- ---- ---- ---- 254.80 ---- ---- 1810 ---- ---- ---- ---- 251.50 ---- ---- 1815 ---- ---- ---- ---- 248.20 ---- ---- 1820 ---- ---- ---- ---- 245.00 ---- ---- 1825 ---- ---- ---- ---- 241.80 ---- ---- 1830 ---- ---- ---- ---- 238.60 ---- ---- 1835 ---- ---- ---- ---- 235.50 ---- ---- 1840 ---- ---- ---- ---- 232.30 ---- ---- 1845 ---- ---- ---- ---- 229.30 ---- ---- 1850 ---- ---- ---- ---- 226.20 ---- ---- 1855 ---- ---- ---- ---- 223.20 ---- ---- 1860 ---- ---- ---- ---- 220.20 ---- ---- 1865 ---- ---- ---- ---- 217.30 ---- ---- 1870 ---- ---- ---- ---- 214.40 ---- ---- 1875 ---- ---- ---- ---- 211.50 ---- ---- 1880 ---- ---- ---- ---- 208.70 ---- ---- 1885 ---- ---- ---- ---- 205.90 ---- ---- 1890 ---- ---- ---- ---- 203.10 ---- ---- 1895 ---- ---- ---- ---- 200.40 ---- ---- 1900 ---- ---- ---- ---- 197.70 ---- ---- 1905 ---- ---- ---- ---- 195.10 ---- ---- 1910 ---- ---- ---- ---- 192.40 ---- ---- 1915 ---- ---- ---- ---- 189.90 ---- ---- 1920 ---- ---- ---- ---- 187.30 ---- ---- 1925 ---- ---- ---- ---- 184.80 ---- ---- 1930 ---- ---- ---- ---- 182.30 ---- ---- 1935 ---- ---- ---- ---- 179.80 ---- ---- 1940 ---- ---- ---- ---- 177.40 ---- ---- 1945 ---- ---- ---- ---- 174.90 ---- ---- 1950 ---- ---- ---- ---- 172.60 ---- ---- 1955 ---- ---- ---- ---- 170.20 ---- ---- 1960 ---- ---- ---- ---- 167.90 ---- ---- 1965 ---- ---- ---- ---- 165.60 ---- ---- 1970 ---- ---- ---- ---- 163.30 ---- ---- 1975 ---- ---- ---- ---- 161.00 ---- ---- 1980 ---- ---- ---- ---- 158.80 ---- ---- 1985 ---- ---- ---- ---- 156.60 ---- ---- 1990 ---- ---- ---- ---- 154.40 ---- ---- 1995 ---- ---- ---- ---- 152.20 ---- ---- 2000 ---- ---- ---- ---- 150.10 ---- ---- 2005 ---- ---- ---- ---- 148.00 ---- ---- 2010 ---- ---- ---- ---- 146.00 ---- ---- 2015 ---- ---- ---- ---- 143.90 ---- ---- 2020 ---- ---- ---- ---- 142.00 ---- ---- 2025 ---- ---- ---- ---- 140.00 ---- ---- 2030 ---- ---- ---- ---- 138.10 ---- ---- 2035 ---- ---- ---- ---- 136.20 ---- ---- 2040 ---- ---- ---- ---- 134.40 ---- ---- 2045 ---- ---- ---- ---- 132.60 ---- ---- 2050 ---- ---- ---- ---- 130.90 ---- ---- 2055 ---- ---- ---- ---- 129.20 ---- ---- 2060 ---- ---- ---- ---- 127.50 ---- ---- 2065 ---- ---- ---- ---- 125.80 ---- ---- 2070 ---- ---- ---- ---- 124.20 ---- ---- 2075 ---- ---- ---- ---- 122.70 ---- ---- 2080 ---- ---- ---- ---- 121.10 ---- ---- 2085 ---- ---- ---- ---- 119.60 ---- ---- 2090 ---- ---- ---- ---- 118.10 ---- ---- 2095 ---- ---- ---- ---- 116.60 ---- ---- 2100 ---- ---- ---- ---- 115.20 ---- ---- 2105 ---- ---- ---- ---- 113.80 ---- ---- 2110 ---- ---- ---- ---- 112.40 ---- ---- 2115 ---- ---- ---- ---- 111.10 ---- ---- 2120 ---- ---- ---- ---- 109.80 ---- ---- 2125 ---- ---- ---- ---- 108.50 ---- ---- 2130 ---- ---- ---- ---- 107.20 ---- ---- 2135 ---- ---- ---- ---- 105.90 ---- ---- 2140 ---- ---- ---- ---- 104.70 ---- ---- 2145 ---- ---- ---- ---- 103.50 ---- ---- 2150 ---- ---- ---- ---- 102.30 ---- ---- 2155 ---- ---- ---- ---- 101.20 ---- ---- 2160 ---- ---- ---- ---- 100.10 ---- ---- 2165 ---- ---- ---- ---- 98.90 ---- ---- 2170 ---- ---- ---- ---- 97.80 ---- ---- 2175 ---- ---- ---- ---- 96.80 ---- ---- 2180 ---- ---- ---- ---- 95.70 ---- ---- 2185 ---- ---- ---- ---- 94.70 ---- ---- 2190 ---- ---- ---- ---- 93.70 ---- ---- 2200 ---- ---- ---- ---- 91.70 ---- ---- 2210 ---- ---- ---- ---- 89.80 ---- ---- 2220 ---- ---- ---- ---- 88.00 ---- ---- 2230 ---- ---- ---- ---- 86.20 ---- ---- 2240 ---- ---- ---- ---- 84.50 ---- ---- 2250 ---- ---- ---- ---- 82.80 ---- ---- 2260 ---- ---- ---- ---- 81.20 ---- ---- 2270 ---- ---- ---- ---- 79.70 ---- ---- 2280 ---- ---- ---- ---- 78.20 ---- ---- 2290 ---- ---- ---- ---- 76.70 ---- ---- 2300 ---- ---- ---- ---- 75.20 ---- ---- 2325 ---- ---- ---- ---- 71.90 ---- ---- 2350 ---- ---- ---- ---- 68.70 ---- ---- 2375 ---- ---- ---- ---- 65.70 ---- ---- 2400 ---- ---- ---- ---- 63.00 ---- ---- 2425 ---- ---- ---- ---- 60.40 ---- ---- 2450 ---- ---- ---- ---- 58.10 ---- ---- 2475 ---- ---- ---- ---- 55.80 ---- ---- OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 987.90 -2.70 990.60 1025 ---- ---- ---- ---- 962.90 -2.70 965.60 1050 ---- ---- ---- ---- 937.90 -2.70 940.60 1075 ---- ---- ---- ---- 912.90 -2.70 915.60 1100 ---- ---- ---- ---- 887.90 -2.70 890.60 1125 ---- ---- ---- ---- 862.90 -2.70 865.60 1130 ---- ---- ---- ---- 857.90 -2.70 860.60 1140 ---- ---- ---- ---- 847.90 -2.70 850.60 1150 ---- ---- ---- ---- 837.90 -2.70 840.60 1160 ---- ---- ---- ---- 827.90 -2.70 830.60 1170 ---- ---- ---- ---- 817.90 -2.70 820.60 1175 ---- ---- ---- ---- 812.90 -2.70 815.60 1180 ---- ---- ---- ---- 807.90 -2.70 810.60 1190 ---- ---- ---- ---- 797.90 -2.70 800.60 1200 ---- ---- ---- ---- 787.90 -2.70 790.60 1210 ---- ---- ---- ---- 777.90 -2.70 780.60 1220 ---- ---- ---- ---- 767.90 -2.70 770.60 1225 ---- ---- ---- ---- 762.90 -2.70 765.60 1230 ---- ---- ---- ---- 757.90 -2.70 760.60 1235 ---- ---- ---- ---- 752.90 -2.70 755.60 1240 ---- ---- ---- ---- 747.90 -2.70 750.60 1245 ---- ---- ---- ---- 742.90 -2.70 745.60 1250 ---- ---- ---- ---- 737.90 -2.70 740.60 1255 ---- ---- ---- ---- 732.90 -2.70 735.60 1260 ---- ---- ---- ---- 727.90 -2.70 730.60 1265 ---- ---- ---- ---- 722.90 -2.70 725.60 1270 ---- ---- ---- ---- 717.90 -2.70 720.60 1275 ---- ---- ---- ---- 712.90 -2.70 715.60 1280 ---- ---- ---- ---- 707.90 -2.70 710.60 1285 ---- ---- ---- ---- 702.90 -2.70 705.60 1290 ---- ---- ---- ---- 697.90 -2.70 700.60 1295 ---- ---- ---- ---- 692.90 -2.70 695.60 1300 ---- ---- ---- ---- 687.90 -2.70 690.60 1305 ---- ---- ---- ---- 682.90 -2.70 685.60 1310 ---- ---- ---- ---- 677.90 -2.70 680.60 1315 ---- ---- ---- ---- 672.90 -2.70 675.60 1320 ---- ---- ---- ---- 667.90 -2.70 670.60 1325 ---- ---- ---- ---- 662.90 -2.70 665.60 1330 ---- ---- ---- ---- 657.90 -2.70 660.60 1335 ---- ---- ---- ---- 652.90 -2.70 655.60 1340 ---- ---- ---- ---- 647.90 -2.70 650.60 1345 ---- ---- ---- ---- 642.90 -2.70 645.60 1350 ---- ---- ---- ---- 637.90 -2.70 640.60 1355 ---- ---- ---- ---- 633.00 -2.70 635.70 1360 ---- ---- ---- ---- 628.00 -2.80 630.80 1365 ---- ---- ---- ---- 623.10 -2.80 625.90 1370 ---- ---- ---- ---- 618.20 -2.80 621.00 1375 ---- ---- ---- ---- 613.40 -2.70 616.10 1380 ---- ---- ---- ---- 608.50 -2.70 611.20 1385 ---- ---- ---- ---- 603.70 -2.70 606.40 1390 ---- ---- ---- ---- 598.90 -2.70 601.60 1395 ---- ---- ---- ---- 594.10 -2.70 596.80 1400 ---- ---- ---- ---- 589.30 -2.70 592.00 1405 ---- ---- ---- ---- 584.50 -2.70 587.20 1410 ---- ---- ---- ---- 579.80 -2.70 582.50 1415 ---- ---- ---- ---- 575.10 -2.60 577.70 1420 ---- ---- ---- ---- 570.40 -2.60 573.00 1425 ---- ---- ---- ---- 565.70 -2.60 568.30 1430 ---- ---- ---- ---- 561.00 -2.70 563.70 1435 ---- ---- ---- ---- 556.40 -2.60 559.00 1440 ---- ---- ---- ---- 551.80 -2.60 554.40 1445 ---- ---- ---- ---- 547.20 -2.50 549.70 1450 ---- ---- ---- ---- 542.60 -2.50 545.10 1455 ---- ---- ---- ---- 538.00 -2.60 540.60 1460 ---- ---- ---- ---- 533.40 -2.60 536.00 1465 ---- ---- ---- ---- 528.90 -2.50 531.40 1470 ---- ---- ---- ---- 524.40 -2.50 526.90 1475 ---- ---- ---- ---- 519.90 -2.50 522.40 1480 ---- ---- ---- ---- 515.40 -2.50 517.90 1485 ---- ---- ---- ---- 510.90 -2.50 513.40 1490 ---- ---- ---- ---- 506.50 -2.40 508.90 1495 ---- ---- ---- ---- 502.00 -2.50 504.50 1500 ---- ---- ---- ---- 497.60 -2.40 500.00 1505 ---- ---- ---- ---- 493.20 -2.40 495.60 1510 ---- ---- ---- ---- 488.80 -2.40 491.20 1515 ---- ---- ---- ---- 484.50 -2.30 486.80 1520 ---- ---- ---- ---- 480.10 -2.40 482.50 1525 ---- ---- ---- ---- 475.80 -2.30 478.10 1530 ---- ---- ---- ---- 471.50 -2.30 473.80 1535 ---- ---- ---- ---- 467.10 -2.40 469.50 1540 ---- ---- ---- ---- 462.90 -2.30 465.20 1545 ---- ---- ---- ---- 458.60 -2.30 460.90 1550 ---- ---- ---- ---- 454.30 -2.30 456.60 1555 ---- ---- ---- ---- 450.10 -2.30 452.40 1560 ---- ---- ---- ---- 445.90 -2.20 448.10 1565 ---- ---- ---- ---- 441.60 -2.30 443.90 1570 ---- ---- ---- ---- 437.50 -2.20 439.70 1575 ---- ---- ---- ---- 433.30 -2.20 435.50 1580 ---- ---- ---- ---- 429.10 -2.20 431.30 1585 ---- ---- ---- ---- 425.00 -2.20 427.20 1590 ---- ---- ---- ---- 420.80 -2.20 423.00 1595 ---- ---- ---- ---- 416.70 -2.20 418.90 1600 ---- ---- ---- ---- 412.60 -2.20 414.80 1605 ---- ---- ---- ---- 408.50 -2.20 410.70 1610 ---- ---- ---- ---- 404.40 -2.20 406.60 1615 ---- ---- ---- ---- 400.40 -2.20 402.60 1620 ---- ---- ---- ---- 396.30 -2.20 398.50 1625 ---- ---- ---- ---- 392.30 -2.20 394.50 1630 ---- ---- ---- ---- 388.30 -2.10 390.40 1635 ---- ---- ---- ---- 384.30 -2.10 386.40 1640 ---- ---- ---- ---- 380.30 -2.10 382.40 1645 ---- ---- ---- ---- 376.30 -2.20 378.50 1650 ---- ---- ---- ---- 372.30 -2.20 374.50 1655 ---- ---- ---- ---- 368.40 -2.10 370.50 1660 ---- ---- ---- ---- 364.50 -2.10 366.60 1665 ---- ---- ---- ---- 360.50 -2.20 362.70 1670 ---- ---- ---- ---- 356.60 -2.20 358.80 1675 ---- ---- ---- ---- 352.70 -2.20 354.90 1680 ---- ---- ---- ---- 348.90 -2.10 351.00 1685 ---- ---- ---- ---- 345.00 -2.10 347.10 1690 ---- ---- ---- ---- 341.10 -2.20 343.30 1695 ---- ---- ---- ---- 337.30 -2.10 339.40 1700 ---- ---- ---- ---- 333.50 -2.10 335.60 1705 ---- ---- ---- ---- 329.70 -2.10 331.80 1710 ---- ---- ---- ---- 325.90 -2.10 328.00 1715 ---- ---- ---- ---- 322.10 -2.10 324.20 1720 ---- ---- ---- ---- 318.40 -2.10 320.50 1725 ---- ---- ---- ---- 314.70 -2.00 316.70 1730 ---- ---- ---- ---- 311.00 -2.00 313.00 1735 ---- ---- ---- ---- 307.30 -2.00 309.30 1740 ---- ---- ---- ---- 303.60 -2.00 305.60 1745 ---- ---- ---- ---- 299.90 -2.10 302.00 1750 ---- ---- ---- ---- 296.30 -2.00 298.30 1755 ---- ---- ---- ---- 292.70 -2.00 294.70 1760 ---- ---- ---- ---- 289.10 -2.00 291.10 1765 ---- ---- ---- ---- 285.60 -1.90 287.50 1770 ---- ---- ---- ---- 282.00 -2.00 284.00 1775 ---- ---- ---- ---- 278.50 -2.00 280.50 1780 ---- ---- ---- ---- 275.00 -2.00 277.00 1785 ---- ---- ---- ---- 271.50 -2.00 273.50 1790 ---- ---- ---- ---- 268.10 -1.90 270.00 1795 ---- ---- ---- ---- 264.70 -1.90 266.60 1800 ---- ---- ---- ---- 261.30 -1.90 263.20 1805 ---- ---- ---- ---- 258.00 -1.90 259.90 1810 ---- ---- ---- ---- 254.60 -1.90 256.50 1815 ---- ---- ---- ---- 251.40 -1.80 253.20 1820 ---- ---- ---- ---- 248.10 -1.90 250.00 1825 ---- ---- ---- ---- 244.90 -1.80 246.70 1830 ---- ---- ---- ---- 241.70 -1.80 243.50 1835 ---- ---- ---- ---- 238.50 -1.80 240.30 1840 ---- ---- ---- ---- 235.40 -1.80 237.20 1845 ---- ---- ---- ---- 232.30 -1.80 234.10 1850 ---- ---- ---- ---- 229.20 -1.80 231.00 1855 ---- ---- ---- ---- 226.20 -1.80 228.00 1860 ---- ---- ---- ---- 223.20 -1.80 225.00 1865 ---- ---- ---- ---- 220.30 -1.70 222.00 1870 ---- ---- ---- ---- 217.40 -1.70 219.10 1875 ---- ---- ---- ---- 214.50 -1.70 216.20 1880 ---- ---- ---- ---- 211.70 -1.70 213.40 1885 ---- ---- ---- ---- 208.90 -1.70 210.60 1890 ---- ---- ---- ---- 206.10 -1.70 207.80 1895 ---- ---- ---- ---- 203.40 -1.70 205.10 1900 ---- ---- ---- ---- 200.70 -1.70 202.40 1905 ---- ---- ---- ---- 198.10 -1.70 199.80 1910 ---- ---- ---- ---- 195.50 -1.70 197.20 1915 ---- ---- ---- ---- 192.90 -1.70 194.60 1920 ---- ---- ---- ---- 190.40 -1.60 192.00 1925 ---- ---- ---- ---- 187.90 -1.60 189.50 1930 ---- ---- ---- ---- 185.40 -1.60 187.00 1935 ---- ---- ---- ---- 182.90 -1.60 184.50 1940 ---- ---- ---- ---- 180.50 -1.60 182.10 1945 ---- ---- ---- ---- 178.10 -1.60 179.70 1950 ---- ---- ---- ---- 175.70 -1.60 177.30 1955 ---- ---- ---- ---- 173.40 -1.60 175.00 1960 ---- ---- ---- ---- 171.10 -1.50 172.60 1965 ---- ---- ---- ---- 168.80 -1.50 170.30 1970 ---- ---- ---- ---- 166.50 -1.60 168.10 1975 ---- ---- ---- ---- 164.30 -1.50 165.80 1980 ---- ---- ---- ---- 162.00 -1.50 163.50 1985 ---- ---- ---- ---- 159.80 -1.50 161.30 1990 ---- ---- ---- ---- 157.60 -1.50 159.10 1995 ---- ---- ---- ---- 155.50 -1.50 157.00 2000 ---- ---- ---- ---- 153.40 -1.40 154.80 2005 ---- ---- ---- ---- 151.30 -1.40 152.70 2010 ---- ---- ---- ---- 149.20 -1.50 150.70 2015 ---- ---- ---- ---- 147.20 -1.50 148.70 2020 ---- ---- ---- ---- 145.20 -1.50 146.70 2025 ---- ---- ---- ---- 143.30 -1.40 144.70 2030 ---- ---- ---- ---- 141.40 -1.40 142.80 2035 ---- ---- ---- ---- 139.50 -1.40 140.90 2040 ---- ---- ---- ---- 137.70 -1.40 139.10 2045 ---- ---- ---- ---- 136.00 -1.30 137.30 2050 ---- ---- ---- ---- 134.20 -1.40 135.60 2055 ---- ---- ---- ---- 132.50 -1.30 133.80 2060 ---- ---- ---- ---- 130.80 -1.40 132.20 2065 ---- ---- ---- ---- 129.20 -1.30 130.50 2070 ---- ---- ---- ---- 127.60 -1.30 128.90 2075 ---- ---- ---- ---- 126.00 -1.30 127.30 2080 ---- ---- ---- ---- 124.50 -1.30 125.80 2085 ---- ---- ---- ---- 123.00 -1.20 124.20 2090 ---- ---- ---- ---- 121.50 -1.30 122.80 2095 ---- ---- ---- ---- 120.10 -1.20 121.30 2100 ---- ---- ---- ---- 118.60 -1.30 119.90 350 2105 ---- ---- ---- ---- 117.20 -1.20 118.40 2110 ---- ---- ---- ---- 115.90 -1.20 117.10 2115 ---- ---- ---- ---- 114.50 -1.20 115.70 2120 ---- ---- ---- ---- 113.20 -1.20 114.40 2125 ---- ---- ---- ---- 111.90 -1.20 113.10 2130 ---- ---- ---- ---- 110.60 -1.20 111.80 2135 ---- ---- ---- ---- 109.40 -1.10 110.50 2140 ---- ---- ---- ---- 108.10 -1.20 109.30 2145 ---- ---- ---- ---- 106.90 -1.20 108.10 2150 ---- ---- ---- ---- 105.80 -1.10 106.90 2155 ---- ---- ---- ---- 104.60 -1.10 105.70 2160 ---- ---- ---- ---- 103.50 -1.10 104.60 2165 ---- ---- ---- ---- 102.30 -1.10 103.40 2170 ---- ---- ---- ---- 101.20 -1.10 102.30 2175 ---- ---- ---- ---- 100.20 -1.00 101.20 2180 ---- ---- ---- ---- 99.10 -1.10 100.20 2185 ---- ---- ---- ---- 98.10 -1.00 99.10 2190 ---- ---- ---- ---- 97.10 -1.00 98.10 2195 ---- ---- ---- ---- 96.10 -1.00 97.10 2200 ---- ---- ---- ---- 95.10 -1.00 96.10 2205 ---- ---- ---- ---- 94.10 -1.00 95.10 2210 ---- ---- ---- ---- 93.20 -1.00 94.20 2215 ---- ---- ---- ---- 92.20 -1.00 93.20 2220 ---- ---- ---- ---- 91.30 -1.00 92.30 2225 ---- ---- ---- ---- 90.40 -1.00 91.40 2230 ---- ---- ---- ---- 89.50 -1.00 90.50 2235 ---- ---- ---- ---- 88.70 -1.00 89.70 2240 ---- ---- ---- ---- 87.80 -1.00 88.80 2245 ---- ---- ---- ---- 87.00 -1.00 88.00 2250 ---- ---- ---- ---- 86.20 -.90 87.10 2255 ---- ---- ---- ---- 85.40 -.90 86.30 2260 ---- ---- ---- ---- 84.60 -.90 85.50 2265 ---- ---- ---- ---- 83.80 -.90 84.70 2270 ---- ---- ---- ---- 83.00 -.90 83.90 2275 ---- ---- ---- ---- 82.20 -1.00 83.20 2280 ---- ---- ---- ---- 81.50 -.90 82.40 2285 ---- ---- ---- ---- 80.80 -.90 81.70 2290 ---- ---- ---- ---- 80.00 -.90 80.90 2295 ---- ---- ---- ---- 79.30 -.90 80.20 2300 ---- ---- ---- ---- 78.60 -.90 79.50 2305 ---- ---- ---- ---- 77.90 -.90 78.80 2310 ---- ---- ---- ---- 77.20 -.90 78.10 2315 ---- ---- ---- ---- 76.60 -.90 77.50 2320 ---- ---- ---- ---- 75.90 -.90 76.80 2325 ---- ---- ---- ---- 75.20 -.90 76.10 2330 ---- ---- ---- ---- 74.60 -.90 75.50 2335 ---- ---- ---- ---- 74.00 -.80 74.80 2340 ---- ---- ---- ---- 73.30 -.90 74.20 2345 ---- ---- ---- ---- 72.70 -.90 73.60 2350 ---- ---- ---- ---- 72.10 -.90 73.00 2355 ---- ---- ---- ---- 71.50 -.80 72.30 2360 ---- ---- ---- ---- 70.90 -.80 71.70 2365 ---- ---- ---- ---- 70.30 -.80 71.10 2370 ---- ---- ---- ---- 69.70 -.90 70.60 2375 ---- ---- ---- ---- 69.10 -.90 70.00 2380 ---- ---- ---- ---- 68.60 -.80 69.40 2390 ---- ---- ---- ---- 67.50 -.80 68.30 2400 ---- ---- ---- ---- 66.40 -.80 67.20 2410 ---- ---- ---- ---- 65.30 -.80 66.10 2420 ---- ---- ---- ---- 64.20 -.80 65.00 2425 ---- ---- ---- ---- 63.70 -.80 64.50 2430 ---- ---- ---- ---- 63.20 -.80 64.00 2440 ---- ---- ---- ---- 62.20 -.80 63.00 2450 ---- ---- ---- ---- 61.20 -.70 61.90 2460 ---- ---- ---- ---- 60.20 -.70 60.90 2470 ---- ---- ---- ---- 59.20 -.80 60.00 2475 ---- ---- ---- ---- 58.80 -.70 59.50 2500 ---- ---- ---- ---- 56.40 -.70 57.10 3260 2525 ---- ---- ---- ---- 54.20 -.70 54.90 2550 ---- ---- ---- ---- 52.00 -.70 52.70 2575 ---- ---- ---- ---- 50.00 -.60 50.60 2600 ---- ---- ---- ---- 48.00 -.60 48.60 2625 ---- ---- ---- ---- 46.10 -.60 46.70 2650 ---- ---- ---- ---- 44.30 -.50 44.80 3000 23.50 23.50 23.50 23.50 25.60 -.30 22 25.90 51 190 950 ---- ---- ---- ---- 1037.90 -2.70 1040.60 975 ---- ---- ---- ---- 1012.90 -2.70 1015.60 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1000.30 -1.60 1001.90 1050 ---- ---- ---- ---- 975.30 -1.60 976.90 1075 ---- ---- ---- ---- 950.30 -1.60 951.90 1100 ---- ---- ---- ---- 925.30 -1.60 926.90 1125 ---- ---- ---- ---- 900.30 -1.60 901.90 1150 ---- ---- ---- ---- 875.30 -1.60 876.90 1175 ---- ---- ---- ---- 850.30 -1.60 851.90 1200 ---- ---- ---- ---- 825.30 -1.60 826.90 1220 ---- ---- ---- ---- 805.30 -1.60 806.90 1225 ---- ---- ---- ---- 800.30 -1.60 801.90 1230 ---- ---- ---- ---- 795.30 -1.60 796.90 1240 ---- ---- ---- ---- 785.30 -1.60 786.90 1250 ---- ---- ---- ---- 775.30 -1.60 776.90 1260 ---- ---- ---- ---- 765.30 -1.60 766.90 1270 ---- ---- ---- ---- 755.30 -1.60 756.90 1275 ---- ---- ---- ---- 750.30 -1.60 751.90 1280 ---- ---- ---- ---- 745.30 -1.60 746.90 1290 ---- ---- ---- ---- 735.30 -1.60 736.90 1300 ---- ---- ---- ---- 725.30 -1.60 726.90 1310 ---- ---- ---- ---- 715.30 -1.60 716.90 1315 ---- ---- ---- ---- 710.40 -1.50 711.90 1320 ---- ---- ---- ---- 705.40 -1.60 707.00 1325 ---- ---- ---- ---- 700.50 -1.60 702.10 1330 ---- ---- ---- ---- 695.60 -1.50 697.10 1335 ---- ---- ---- ---- 690.70 -1.50 692.20 1340 ---- ---- ---- ---- 685.80 -1.60 687.40 1345 ---- ---- ---- ---- 681.00 -1.50 682.50 1350 ---- ---- ---- ---- 676.10 -1.60 677.70 1355 ---- ---- ---- ---- 671.30 -1.50 672.80 1360 ---- ---- ---- ---- 666.50 -1.50 668.00 1365 ---- ---- ---- ---- 661.70 -1.60 663.30 1370 ---- ---- ---- ---- 657.00 -1.50 658.50 1375 ---- ---- ---- ---- 652.20 -1.50 653.70 1380 ---- ---- ---- ---- 647.50 -1.50 649.00 1385 ---- ---- ---- ---- 642.80 -1.50 644.30 1390 ---- ---- ---- ---- 638.10 -1.50 639.60 1395 ---- ---- ---- ---- 633.40 -1.50 634.90 1400 ---- ---- ---- ---- 628.80 -1.50 630.30 1405 ---- ---- ---- ---- 624.10 -1.50 625.60 1410 ---- ---- ---- ---- 619.50 -1.50 621.00 1415 ---- ---- ---- ---- 614.90 -1.50 616.40 1420 ---- ---- ---- ---- 610.30 -1.50 611.80 1425 ---- ---- ---- ---- 605.70 -1.50 607.20 1430 ---- ---- ---- ---- 601.20 -1.40 602.60 1435 ---- ---- ---- ---- 596.60 -1.50 598.10 1440 ---- ---- ---- ---- 592.10 -1.50 593.60 1445 ---- ---- ---- ---- 587.60 -1.50 589.10 1450 ---- ---- ---- ---- 583.10 -1.50 584.60 1455 ---- ---- ---- ---- 578.70 -1.40 580.10 1460 ---- ---- ---- ---- 574.20 -1.40 575.60 1465 ---- ---- ---- ---- 569.80 -1.40 571.20 1470 ---- ---- ---- ---- 565.30 -1.50 566.80 1475 ---- ---- ---- ---- 560.90 -1.50 562.40 1480 ---- ---- ---- ---- 556.50 -1.50 558.00 1485 ---- ---- ---- ---- 552.20 -1.40 553.60 1490 ---- ---- ---- ---- 547.80 -1.40 549.20 1495 ---- ---- ---- ---- 543.50 -1.40 544.90 1500 ---- ---- ---- ---- 539.10 -1.40 540.50 1505 ---- ---- ---- ---- 534.80 -1.40 536.20 1510 ---- ---- ---- ---- 530.50 -1.40 531.90 1515 ---- ---- ---- ---- 526.30 -1.40 527.70 1520 ---- ---- ---- ---- 522.00 -1.40 523.40 1525 ---- ---- ---- ---- 517.80 -1.30 519.10 1530 ---- ---- ---- ---- 513.50 -1.40 514.90 1535 ---- ---- ---- ---- 509.30 -1.40 510.70 1540 ---- ---- ---- ---- 505.10 -1.40 506.50 1545 ---- ---- ---- ---- 501.00 -1.30 502.30 1550 ---- ---- ---- ---- 496.80 -1.30 498.10 1555 ---- ---- ---- ---- 492.60 -1.40 494.00 1560 ---- ---- ---- ---- 488.50 -1.40 489.90 1565 ---- ---- ---- ---- 484.40 -1.30 485.70 1570 ---- ---- ---- ---- 480.30 -1.30 481.60 1575 ---- ---- ---- ---- 476.20 -1.30 477.50 1580 ---- ---- ---- ---- 472.10 -1.30 473.40 1585 ---- ---- ---- ---- 468.10 -1.30 469.40 1590 ---- ---- ---- ---- 464.00 -1.30 465.30 1595 ---- ---- ---- ---- 460.00 -1.30 461.30 1600 ---- ---- ---- ---- 456.00 -1.30 457.30 1605 ---- ---- ---- ---- 452.00 -1.30 453.30 1610 ---- ---- ---- ---- 448.00 -1.30 449.30 1615 ---- ---- ---- ---- 444.00 -1.30 445.30 1620 ---- ---- ---- ---- 440.00 -1.30 441.30 1625 ---- ---- ---- ---- 436.10 -1.30 437.40 1630 ---- ---- ---- ---- 432.20 -1.20 433.40 1635 ---- ---- ---- ---- 428.20 -1.30 429.50 1640 ---- ---- ---- ---- 424.30 -1.30 425.60 1645 ---- ---- ---- ---- 420.40 -1.30 421.70 1650 ---- ---- ---- ---- 416.60 -1.20 417.80 1655 ---- ---- ---- ---- 412.70 -1.30 414.00 1660 ---- ---- ---- ---- 408.80 -1.30 410.10 1665 ---- ---- ---- ---- 405.00 -1.20 406.20 1670 ---- ---- ---- ---- 401.20 -1.20 402.40 1675 ---- ---- ---- ---- 397.30 -1.30 398.60 1680 ---- ---- ---- ---- 393.50 -1.30 394.80 1685 ---- ---- ---- ---- 389.70 -1.30 391.00 1690 ---- ---- ---- ---- 386.00 -1.20 387.20 1695 ---- ---- ---- ---- 382.20 -1.20 383.40 1700 ---- ---- ---- ---- 378.40 -1.30 379.70 1705 ---- ---- ---- ---- 374.70 -1.20 375.90 1710 ---- ---- ---- ---- 370.90 -1.30 372.20 1715 ---- ---- ---- ---- 367.20 -1.20 368.40 1720 ---- ---- ---- ---- 363.50 -1.20 364.70 1725 ---- ---- ---- ---- 359.80 -1.20 361.00 1730 ---- ---- ---- ---- 356.10 -1.20 357.30 1735 ---- ---- ---- ---- 352.40 -1.20 353.60 1740 ---- ---- ---- ---- 348.80 -1.20 350.00 1745 ---- ---- ---- ---- 345.10 -1.20 346.30 1750 ---- ---- ---- ---- 341.50 -1.20 342.70 1755 ---- ---- ---- ---- 337.90 -1.20 339.10 1760 ---- ---- ---- ---- 334.30 -1.10 335.40 1765 ---- ---- ---- ---- 330.70 -1.20 331.90 1770 ---- ---- ---- ---- 327.10 -1.20 328.30 1775 ---- ---- ---- ---- 323.60 -1.10 324.70 1780 ---- ---- ---- ---- 320.00 -1.20 321.20 1785 ---- ---- ---- ---- 316.50 -1.20 317.70 1790 ---- ---- ---- ---- 313.00 -1.20 314.20 1795 ---- ---- ---- ---- 309.50 -1.20 310.70 1800 ---- ---- ---- ---- 306.10 -1.10 307.20 1805 ---- ---- ---- ---- 302.60 -1.20 303.80 1810 ---- ---- ---- ---- 299.20 -1.20 300.40 1815 ---- ---- ---- ---- 295.80 -1.20 297.00 1820 ---- ---- ---- ---- 292.50 -1.10 293.60 1825 ---- ---- ---- ---- 289.10 -1.10 290.20 1830 ---- ---- ---- ---- 285.80 -1.10 286.90 1835 ---- ---- ---- ---- 282.50 -1.10 283.60 1840 ---- ---- ---- ---- 279.30 -1.10 280.40 1845 ---- ---- ---- ---- 276.00 -1.10 277.10 1850 ---- ---- ---- ---- 272.80 -1.10 273.90 1855 ---- ---- ---- ---- 269.60 -1.10 270.70 1860 ---- ---- ---- ---- 266.50 -1.10 267.60 1865 ---- ---- ---- ---- 263.40 -1.10 264.50 1870 ---- ---- ---- ---- 260.30 -1.10 261.40 1875 ---- ---- ---- ---- 257.30 -1.00 258.30 1880 ---- ---- ---- ---- 254.20 -1.10 255.30 1885 ---- ---- ---- ---- 251.20 -1.10 252.30 1890 ---- ---- ---- ---- 248.30 -1.00 249.30 1895 ---- ---- ---- ---- 245.40 -1.00 246.40 1900 ---- ---- ---- ---- 242.50 -1.00 243.50 1905 ---- ---- ---- ---- 239.70 -1.00 240.70 1910 ---- ---- ---- ---- 236.90 -1.00 237.90 1915 ---- ---- ---- ---- 234.10 -1.00 235.10 1920 ---- ---- ---- ---- 231.40 -1.00 232.40 1925 ---- ---- ---- ---- 228.70 -1.00 229.70 1930 ---- ---- ---- ---- 226.10 -1.00 227.10 1935 ---- ---- ---- ---- 223.50 -.90 224.40 1940 ---- ---- ---- ---- 220.90 -1.00 221.90 1945 ---- ---- ---- ---- 218.30 -1.00 219.30 1950 ---- ---- ---- ---- 215.80 -1.00 216.80 1955 ---- ---- ---- ---- 213.40 -.90 214.30 1960 ---- ---- ---- ---- 210.90 -1.00 211.90 1965 ---- ---- ---- ---- 208.50 -.90 209.40 1970 ---- ---- ---- ---- 206.10 -1.00 207.10 1975 ---- ---- ---- ---- 203.70 -1.00 204.70 1980 ---- ---- ---- ---- 201.40 -.90 202.30 1985 ---- ---- ---- ---- 199.10 -.90 200.00 1990 ---- ---- ---- ---- 196.80 -.90 197.70 1995 ---- ---- ---- ---- 194.50 -1.00 195.50 2000 ---- ---- ---- ---- 192.30 -.90 193.20 2005 ---- ---- ---- ---- 190.10 -.90 191.00 2010 ---- ---- ---- ---- 187.90 -.90 188.80 2015 ---- ---- ---- ---- 185.70 -.90 186.60 2020 ---- ---- ---- ---- 183.50 -.90 184.40 2025 ---- ---- ---- ---- 181.40 -.90 182.30 2030 ---- ---- ---- ---- 179.30 -.90 180.20 2035 ---- ---- ---- ---- 177.20 -.90 178.10 2040 ---- ---- ---- ---- 175.10 -.90 176.00 2045 ---- ---- ---- ---- 173.10 -.80 173.90 2050 ---- ---- ---- ---- 171.10 -.80 171.90 2055 ---- ---- ---- ---- 169.10 -.90 170.00 2060 ---- ---- ---- ---- 167.20 -.80 168.00 2065 ---- ---- ---- ---- 165.30 -.80 166.10 2070 ---- ---- ---- ---- 163.40 -.90 164.30 2075 ---- ---- ---- ---- 161.60 -.80 162.40 2080 ---- ---- ---- ---- 159.80 -.90 160.70 2085 ---- ---- ---- ---- 158.10 -.80 158.90 2090 ---- ---- ---- ---- 156.40 -.80 157.20 2095 ---- ---- ---- ---- 154.70 -.80 155.50 2100 ---- ---- ---- ---- 153.10 -.80 153.90 2105 ---- ---- ---- ---- 151.50 -.80 152.30 2110 ---- ---- ---- ---- 149.90 -.80 150.70 2115 ---- ---- ---- ---- 148.40 -.80 149.20 2120 ---- ---- ---- ---- 146.90 -.80 147.70 2125 ---- ---- ---- ---- 145.40 -.80 146.20 2130 ---- ---- ---- ---- 144.00 -.70 144.70 2135 ---- ---- ---- ---- 142.50 -.80 143.30 2140 ---- ---- ---- ---- 141.10 -.80 141.90 2145 ---- ---- ---- ---- 139.80 -.70 140.50 2150 ---- ---- ---- ---- 138.40 -.80 139.20 2155 ---- ---- ---- ---- 137.10 -.80 137.90 2160 ---- ---- ---- ---- 135.80 -.80 136.60 2165 ---- ---- ---- ---- 134.50 -.80 135.30 2170 ---- ---- ---- ---- 133.30 -.70 134.00 2175 ---- ---- ---- ---- 132.10 -.70 132.80 2180 ---- ---- ---- ---- 130.90 -.70 131.60 2185 ---- ---- ---- ---- 129.70 -.70 130.40 2190 ---- ---- ---- ---- 128.60 -.70 129.30 2195 ---- ---- ---- ---- 127.40 -.70 128.10 2200 ---- ---- ---- ---- 126.30 -.70 127.00 2205 ---- ---- ---- ---- 125.20 -.70 125.90 2210 ---- ---- ---- ---- 124.10 -.70 124.80 2215 ---- ---- ---- ---- 123.10 -.70 123.80 2220 ---- ---- ---- ---- 122.10 -.70 122.80 2225 ---- ---- ---- ---- 121.00 -.70 121.70 2230 ---- ---- ---- ---- 120.00 -.70 120.70 2235 ---- ---- ---- ---- 119.10 -.60 119.70 2240 ---- ---- ---- ---- 118.10 -.70 118.80 2245 ---- ---- ---- ---- 117.20 -.60 117.80 2250 ---- ---- ---- ---- 116.20 -.70 116.90 2255 ---- ---- ---- ---- 115.30 -.70 116.00 2260 ---- ---- ---- ---- 114.40 -.70 115.10 2265 ---- ---- ---- ---- 113.50 -.70 114.20 2270 ---- ---- ---- ---- 112.70 -.60 113.30 2275 ---- ---- ---- ---- 111.80 -.60 112.40 2280 ---- ---- ---- ---- 110.90 -.70 111.60 2285 ---- ---- ---- ---- 110.10 -.70 110.80 2290 ---- ---- ---- ---- 109.30 -.60 109.90 2295 ---- ---- ---- ---- 108.50 -.60 109.10 2300 ---- ---- ---- ---- 107.70 -.60 108.30 2305 ---- ---- ---- ---- 106.90 -.60 107.50 2310 ---- ---- ---- ---- 106.10 -.70 106.80 2315 ---- ---- ---- ---- 105.40 -.60 106.00 2320 ---- ---- ---- ---- 104.60 -.60 105.20 2325 ---- ---- ---- ---- 103.90 -.60 104.50 2330 ---- ---- ---- ---- 103.10 -.60 103.70 2335 ---- ---- ---- ---- 102.40 -.60 103.00 2340 ---- ---- ---- ---- 101.70 -.60 102.30 2345 ---- ---- ---- ---- 101.00 -.60 101.60 2350 ---- ---- ---- ---- 100.30 -.60 100.90 2355 ---- ---- ---- ---- 99.60 -.60 100.20 2360 ---- ---- ---- ---- 98.90 -.60 99.50 2365 ---- ---- ---- ---- 98.20 -.60 98.80 2370 ---- ---- ---- ---- 97.60 -.60 98.20 2375 ---- ---- ---- ---- 96.90 -.60 97.50 2380 ---- ---- ---- ---- 96.30 -.60 96.90 2390 ---- ---- ---- ---- 95.00 -.60 95.60 2400 ---- ---- ---- ---- 93.80 -.50 94.30 2410 ---- ---- ---- ---- 92.60 -.50 93.10 2420 ---- ---- ---- ---- 91.40 -.60 92.00 2425 ---- ---- ---- ---- 90.80 -.60 91.40 2430 ---- ---- ---- ---- 90.30 -.50 90.80 2440 ---- ---- ---- ---- 89.20 -.50 89.70 2450 ---- ---- ---- ---- 88.10 -.50 88.60 2460 ---- ---- ---- ---- 87.00 -.50 87.50 2470 ---- ---- ---- ---- 86.00 -.50 86.50 2475 ---- ---- ---- ---- 85.50 -.50 86.00 2480 ---- ---- ---- ---- 85.00 -.50 85.50 2500 ---- ---- ---- ---- 83.00 -.50 83.50 2525 ---- ---- ---- ---- 80.70 -.50 81.20 2550 ---- ---- ---- ---- 78.60 -.50 79.10 2575 ---- ---- ---- ---- 76.60 -.50 77.10 2600 ---- ---- ---- ---- 74.70 -.40 75.10 2625 ---- ---- ---- ---- 72.90 -.40 73.30 2650 ---- ---- ---- ---- 71.20 -.50 71.70 2675 ---- ---- ---- ---- 69.60 -.50 70.10 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 976.50 -.40 976.90 1100 ---- ---- ---- ---- 951.50 -.40 951.90 1125 ---- ---- ---- ---- 926.50 -.40 926.90 1150 ---- ---- ---- ---- 901.50 -.40 901.90 1175 ---- ---- ---- ---- 876.50 -.40 876.90 1200 ---- ---- ---- ---- 851.50 -.40 851.90 1225 ---- ---- ---- ---- 826.50 -.40 826.90 1250 ---- ---- ---- ---- 801.50 -.40 801.90 1270 ---- ---- ---- ---- 781.50 -.40 781.90 1275 ---- ---- ---- ---- 776.50 -.40 776.90 1280 ---- ---- ---- ---- 771.50 -.40 771.90 1290 ---- ---- ---- ---- 761.60 -.40 762.00 1300 ---- ---- ---- ---- 751.80 -.40 752.20 1310 ---- ---- ---- ---- 742.10 -.30 742.40 1320 ---- ---- ---- ---- 732.40 -.40 732.80 1325 ---- ---- ---- ---- 727.60 -.30 727.90 1330 ---- ---- ---- ---- 722.80 -.30 723.10 1340 ---- ---- ---- ---- 713.30 -.30 713.60 1350 ---- ---- ---- ---- 703.80 -.30 704.10 1360 ---- ---- ---- ---- 694.40 -.40 694.80 1370 ---- ---- ---- ---- 685.10 -.30 685.40 1375 ---- ---- ---- ---- 680.50 -.30 680.80 1380 ---- ---- ---- ---- 675.80 -.40 676.20 1385 ---- ---- ---- ---- 671.20 -.40 671.60 1390 ---- ---- ---- ---- 666.70 -.30 667.00 1395 ---- ---- ---- ---- 662.10 -.30 662.40 1400 ---- ---- ---- ---- 657.50 -.40 657.90 1405 ---- ---- ---- ---- 653.00 -.30 653.30 1410 ---- ---- ---- ---- 648.50 -.30 648.80 1415 ---- ---- ---- ---- 644.00 -.30 644.30 1420 ---- ---- ---- ---- 639.50 -.30 639.80 1425 ---- ---- ---- ---- 635.00 -.30 635.30 1430 ---- ---- ---- ---- 630.60 -.30 630.90 1435 ---- ---- ---- ---- 626.10 -.40 626.50 1440 ---- ---- ---- ---- 621.70 -.30 622.00 1445 ---- ---- ---- ---- 617.30 -.30 617.60 1450 ---- ---- ---- ---- 612.90 -.30 613.20 1455 ---- ---- ---- ---- 608.60 -.30 608.90 1460 ---- ---- ---- ---- 604.20 -.30 604.50 1465 ---- ---- ---- ---- 599.90 -.30 600.20 1470 ---- ---- ---- ---- 595.50 -.30 595.80 1475 ---- ---- ---- ---- 591.20 -.30 591.50 1480 ---- ---- ---- ---- 586.90 -.30 587.20 1485 ---- ---- ---- ---- 582.60 -.30 582.90 1490 ---- ---- ---- ---- 578.40 -.30 578.70 1495 ---- ---- ---- ---- 574.10 -.30 574.40 1500 ---- ---- ---- ---- 569.90 -.30 570.20 1505 ---- ---- ---- ---- 565.70 -.30 566.00 1510 ---- ---- ---- ---- 561.50 -.30 561.80 1515 ---- ---- ---- ---- 557.30 -.30 557.60 1520 ---- ---- ---- ---- 553.10 -.30 553.40 1525 ---- ---- ---- ---- 549.00 -.30 549.30 1530 ---- ---- ---- ---- 544.80 -.30 545.10 1535 ---- ---- ---- ---- 540.70 -.30 541.00 1540 ---- ---- ---- ---- 536.60 -.30 536.90 1545 ---- ---- ---- ---- 532.50 -.30 532.80 1550 ---- ---- ---- ---- 528.40 -.30 528.70 1555 ---- ---- ---- ---- 524.40 -.20 524.60 1560 ---- ---- ---- ---- 520.30 -.30 520.60 1565 ---- ---- ---- ---- 516.30 -.30 516.60 1570 ---- ---- ---- ---- 512.30 -.20 512.50 1575 ---- ---- ---- ---- 508.20 -.30 508.50 1580 ---- ---- ---- ---- 504.30 -.20 504.50 1585 ---- ---- ---- ---- 500.30 -.20 500.50 1590 ---- ---- ---- ---- 496.30 -.30 496.60 1595 ---- ---- ---- ---- 492.40 -.20 492.60 1600 ---- ---- ---- ---- 488.40 -.30 488.70 1605 ---- ---- ---- ---- 484.50 -.30 484.80 1610 ---- ---- ---- ---- 480.60 -.20 480.80 1615 ---- ---- ---- ---- 476.70 -.30 477.00 1620 ---- ---- ---- ---- 472.80 -.30 473.10 1625 ---- ---- ---- ---- 468.90 -.30 469.20 1630 ---- ---- ---- ---- 465.10 -.20 465.30 1635 ---- ---- ---- ---- 461.20 -.30 461.50 1640 ---- ---- ---- ---- 457.40 -.20 457.60 1645 ---- ---- ---- ---- 453.60 -.20 453.80 1650 ---- ---- ---- ---- 449.70 -.30 450.00 1655 ---- ---- ---- ---- 446.00 -.20 446.20 1660 ---- ---- ---- ---- 442.20 -.20 442.40 1665 ---- ---- ---- ---- 438.40 -.30 438.70 1670 ---- ---- ---- ---- 434.60 -.30 434.90 1675 ---- ---- ---- ---- 430.90 -.20 431.10 1680 ---- ---- ---- ---- 427.10 -.30 427.40 1685 ---- ---- ---- ---- 423.40 -.30 423.70 1690 ---- ---- ---- ---- 419.70 -.20 419.90 1695 ---- ---- ---- ---- 416.00 -.20 416.20 1700 ---- ---- ---- ---- 412.30 -.20 412.50 1705 ---- ---- ---- ---- 408.60 -.20 408.80 1710 ---- ---- ---- ---- 404.90 -.30 405.20 1715 ---- ---- ---- ---- 401.20 -.30 401.50 1720 ---- ---- ---- ---- 397.60 -.20 397.80 1725 ---- ---- ---- ---- 393.90 -.30 394.20 1730 ---- ---- ---- ---- 390.30 -.30 390.60 1735 ---- ---- ---- ---- 386.70 -.20 386.90 1740 ---- ---- ---- ---- 383.00 -.30 383.30 1745 ---- ---- ---- ---- 379.40 -.30 379.70 1750 ---- ---- ---- ---- 375.80 -.30 376.10 1755 ---- ---- ---- ---- 372.20 -.30 372.50 1760 ---- ---- ---- ---- 368.70 -.20 368.90 1765 ---- ---- ---- ---- 365.10 -.20 365.30 1770 ---- ---- ---- ---- 361.50 -.30 361.80 1775 ---- ---- ---- ---- 358.00 -.20 358.20 1780 ---- ---- ---- ---- 354.50 -.20 354.70 1785 ---- ---- ---- ---- 350.90 -.30 351.20 1790 ---- ---- ---- ---- 347.40 -.30 347.70 1795 ---- ---- ---- ---- 344.00 -.20 344.20 1800 ---- ---- ---- ---- 340.50 -.20 340.70 1805 ---- ---- ---- ---- 337.00 -.30 337.30 1810 ---- ---- ---- ---- 333.60 -.30 333.90 1815 ---- ---- ---- ---- 330.20 -.20 330.40 1820 ---- ---- ---- ---- 326.80 -.20 327.00 1825 ---- ---- ---- ---- 323.40 -.30 323.70 1830 ---- ---- ---- ---- 320.10 -.20 320.30 1835 ---- ---- ---- ---- 316.70 -.30 317.00 1840 ---- ---- ---- ---- 313.40 -.20 313.60 1845 ---- ---- ---- ---- 310.10 -.30 310.40 1850 ---- ---- ---- ---- 306.80 -.30 307.10 1855 ---- ---- ---- ---- 303.60 -.20 303.80 1860 ---- ---- ---- ---- 300.40 -.20 300.60 1865 ---- ---- ---- ---- 297.20 -.20 297.40 1870 ---- ---- ---- ---- 294.00 -.30 294.30 1875 ---- ---- ---- ---- 290.90 -.20 291.10 1880 ---- ---- ---- ---- 287.80 -.20 288.00 1885 ---- ---- ---- ---- 284.70 -.20 284.90 1890 ---- ---- ---- ---- 281.60 -.30 281.90 1895 ---- ---- ---- ---- 278.60 -.30 278.90 1900 ---- ---- ---- ---- 275.60 -.30 275.90 1905 ---- ---- ---- ---- 272.70 -.20 272.90 1910 ---- ---- ---- ---- 269.80 -.20 270.00 1915 ---- ---- ---- ---- 266.90 -.20 267.10 1920 ---- ---- ---- ---- 264.10 -.20 264.30 1925 ---- ---- ---- ---- 261.20 -.30 261.50 1930 ---- ---- ---- ---- 258.50 -.20 258.70 1935 ---- ---- ---- ---- 255.70 -.30 256.00 1940 ---- ---- ---- ---- 253.00 -.30 253.30 1945 ---- ---- ---- ---- 250.40 -.20 250.60 1950 ---- ---- ---- ---- 247.80 -.20 248.00 1955 ---- ---- ---- ---- 245.20 -.20 245.40 1960 ---- ---- ---- ---- 242.60 -.30 242.90 1965 ---- ---- ---- ---- 240.10 -.30 240.40 1970 ---- ---- ---- ---- 237.70 -.20 237.90 1975 ---- ---- ---- ---- 235.20 -.20 235.40 1980 ---- ---- ---- ---- 232.80 -.20 233.00 1985 ---- ---- ---- ---- 230.40 -.20 230.60 1990 ---- ---- ---- ---- 228.00 -.30 228.30 1995 ---- ---- ---- ---- 225.70 -.20 225.90 2000 ---- ---- ---- ---- 223.40 -.20 223.60 2005 ---- ---- ---- ---- 221.10 -.30 221.40 2010 ---- ---- ---- ---- 218.90 -.20 219.10 2015 ---- ---- ---- ---- 216.60 -.30 216.90 2020 ---- ---- ---- ---- 214.40 -.30 214.70 2025 ---- ---- ---- ---- 212.20 -.30 212.50 2030 ---- ---- ---- ---- 210.00 -.30 210.30 2035 ---- ---- ---- ---- 207.90 -.20 208.10 2040 ---- ---- ---- ---- 205.70 -.30 206.00 2045 ---- ---- ---- ---- 203.60 -.20 203.80 2050 ---- ---- ---- ---- 201.50 -.20 201.70 2055 ---- ---- ---- ---- 199.40 -.20 199.60 2060 ---- ---- ---- ---- 197.40 -.20 197.60 2065 ---- ---- ---- ---- 195.30 -.30 195.60 2070 ---- ---- ---- ---- 193.30 -.20 193.50 2075 ---- ---- ---- ---- 191.40 -.20 191.60 2080 ---- ---- ---- ---- 189.40 -.20 189.60 2085 ---- ---- ---- ---- 187.50 -.20 187.70 2090 ---- ---- ---- ---- 185.60 -.30 185.90 2095 ---- ---- ---- ---- 183.80 -.20 184.00 2100 ---- ---- ---- ---- 182.00 -.30 182.30 2105 ---- ---- ---- ---- 180.30 -.20 180.50 2110 ---- ---- ---- ---- 178.60 -.20 178.80 2115 ---- ---- ---- ---- 176.90 -.20 177.10 2120 ---- ---- ---- ---- 175.30 -.20 175.50 2125 ---- ---- ---- ---- 173.70 -.20 173.90 2130 ---- ---- ---- ---- 172.10 -.20 172.30 2135 ---- ---- ---- ---- 170.60 -.20 170.80 2140 ---- ---- ---- ---- 169.10 -.20 169.30 2145 ---- ---- ---- ---- 167.60 -.20 167.80 2150 ---- ---- ---- ---- 166.10 -.20 166.30 2155 ---- ---- ---- ---- 164.70 -.20 164.90 2160 ---- ---- ---- ---- 163.30 -.20 163.50 2165 ---- ---- ---- ---- 161.90 -.30 162.20 2170 ---- ---- ---- ---- 160.60 -.20 160.80 2175 ---- ---- ---- ---- 159.30 -.20 159.50 2180 ---- ---- ---- ---- 158.00 -.20 158.20 2185 ---- ---- ---- ---- 156.70 -.20 156.90 2190 ---- ---- ---- ---- 155.50 -.20 155.70 2195 ---- ---- ---- ---- 154.30 -.20 154.50 2200 ---- ---- ---- ---- 153.10 -.20 153.30 2205 ---- ---- ---- ---- 151.90 -.20 152.10 2210 ---- ---- ---- ---- 150.70 -.30 151.00 2215 ---- ---- ---- ---- 149.60 -.20 149.80 2220 ---- ---- ---- ---- 148.50 -.20 148.70 2225 ---- ---- ---- ---- 147.40 -.20 147.60 2230 ---- ---- ---- ---- 146.30 -.30 146.60 2235 ---- ---- ---- ---- 145.30 -.20 145.50 2240 ---- ---- ---- ---- 144.30 -.20 144.50 2245 ---- ---- ---- ---- 143.30 -.20 143.50 2250 ---- ---- ---- ---- 142.30 -.20 142.50 2255 ---- ---- ---- ---- 141.30 -.20 141.50 2260 ---- ---- ---- ---- 140.30 -.20 140.50 2265 ---- ---- ---- ---- 139.40 -.20 139.60 2270 ---- ---- ---- ---- 138.50 -.20 138.70 2275 ---- ---- ---- ---- 137.50 -.20 137.70 2280 ---- ---- ---- ---- 136.60 -.20 136.80 2285 ---- ---- ---- ---- 135.80 -.20 136.00 2290 ---- ---- ---- ---- 134.90 -.20 135.10 2295 ---- ---- ---- ---- 134.00 -.20 134.20 2300 ---- ---- ---- ---- 133.20 -.20 133.40 2305 ---- ---- ---- ---- 132.40 -.20 132.60 2310 ---- ---- ---- ---- 131.50 -.20 131.70 2315 ---- ---- ---- ---- 130.70 -.20 130.90 2320 ---- ---- ---- ---- 129.90 -.20 130.10 2325 ---- ---- ---- ---- 129.20 -.10 129.30 2330 ---- ---- ---- ---- 128.40 -.20 128.60 2335 ---- ---- ---- ---- 127.60 -.20 127.80 2340 ---- ---- ---- ---- 126.90 -.20 127.10 2345 ---- ---- ---- ---- 126.10 -.20 126.30 2350 ---- ---- ---- ---- 125.40 -.20 125.60 2355 ---- ---- ---- ---- 124.60 -.20 124.80 2360 ---- ---- ---- ---- 123.90 -.20 124.10 2365 ---- ---- ---- ---- 123.20 -.20 123.40 2370 ---- ---- ---- ---- 122.50 -.20 122.70 2375 ---- ---- ---- ---- 121.80 -.20 122.00 2380 ---- ---- ---- ---- 121.10 -.20 121.30 2385 ---- ---- ---- ---- 120.50 -.20 120.70 2390 ---- ---- ---- ---- 119.80 -.20 120.00 2400 ---- ---- ---- ---- 118.50 -.20 118.70 2410 ---- ---- ---- ---- 117.20 -.20 117.40 2420 ---- ---- ---- ---- 116.00 -.20 116.20 2425 ---- ---- ---- ---- 115.40 -.10 115.50 2430 ---- ---- ---- ---- 114.70 -.20 114.90 2440 ---- ---- ---- ---- 113.60 -.10 113.70 2450 ---- ---- ---- ---- 112.40 -.20 112.60 2460 ---- ---- ---- ---- 111.30 -.20 111.50 2470 ---- ---- ---- ---- 110.20 -.10 110.30 2475 ---- ---- ---- ---- 109.60 -.20 109.80 2480 ---- ---- ---- ---- 109.10 -.20 109.30 2500 ---- ---- ---- ---- 107.00 -.20 107.20 2525 ---- ---- ---- ---- 104.50 -.20 104.70 2550 ---- ---- ---- ---- 102.20 -.20 102.40 2575 ---- ---- ---- ---- 100.00 -.20 100.20 2600 ---- ---- ---- ---- 98.00 -.20 98.20 2625 ---- ---- ---- ---- 96.00 -.20 96.20 2650 ---- ---- ---- ---- 94.20 -.20 94.40 2675 ---- ---- ---- ---- 92.50 -.20 92.70 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 743.70 +.70 743.00 1350 ---- ---- ---- ---- 720.50 +.70 719.80 1375 ---- ---- ---- ---- 697.70 +.70 697.00 1400 ---- ---- ---- ---- 675.30 +.70 674.60 1425 ---- ---- ---- ---- 653.40 +.80 652.60 1450 ---- ---- ---- ---- 631.80 +.70 631.10 1475 ---- ---- ---- ---- 610.50 +.70 609.80 1500 ---- ---- ---- ---- 589.70 +.70 589.00 1520 ---- ---- ---- ---- 573.30 +.70 572.60 1525 ---- ---- ---- ---- 569.20 +.70 568.50 1530 ---- ---- ---- ---- 565.20 +.70 564.50 1540 ---- ---- ---- ---- 557.10 +.70 556.40 1550 ---- ---- ---- ---- 549.10 +.70 548.40 1560 ---- ---- ---- ---- 541.20 +.70 540.50 1570 ---- ---- ---- ---- 533.30 +.70 532.60 1575 ---- ---- ---- ---- 529.40 +.70 528.70 1580 ---- ---- ---- ---- 525.50 +.70 524.80 1590 ---- ---- ---- ---- 517.70 +.70 517.00 1600 ---- ---- ---- ---- 510.00 +.70 509.30 1610 ---- ---- ---- ---- 502.30 +.70 501.60 1615 ---- ---- ---- ---- 498.50 +.70 497.80 1620 ---- ---- ---- ---- 494.60 +.60 494.00 1625 ---- ---- ---- ---- 490.80 +.60 490.20 1630 ---- ---- ---- ---- 487.10 +.70 486.40 1635 ---- ---- ---- ---- 483.30 +.70 482.60 1640 ---- ---- ---- ---- 479.50 +.60 478.90 1645 ---- ---- ---- ---- 475.80 +.70 475.10 1650 ---- ---- ---- ---- 472.00 +.60 471.40 1655 ---- ---- ---- ---- 468.30 +.60 467.70 1660 ---- ---- ---- ---- 464.60 +.60 464.00 1665 ---- ---- ---- ---- 460.90 +.60 460.30 1670 ---- ---- ---- ---- 457.20 +.60 456.60 1675 ---- ---- ---- ---- 453.50 +.60 452.90 1680 ---- ---- ---- ---- 449.80 +.60 449.20 1685 ---- ---- ---- ---- 446.20 +.70 445.50 1690 ---- ---- ---- ---- 442.50 +.60 441.90 1695 ---- ---- ---- ---- 438.90 +.60 438.30 1700 ---- ---- ---- ---- 435.20 +.60 434.60 1705 ---- ---- ---- ---- 431.60 +.60 431.00 1710 ---- ---- ---- ---- 428.00 +.60 427.40 1715 ---- ---- ---- ---- 424.40 +.60 423.80 1720 ---- ---- ---- ---- 420.80 +.60 420.20 1725 ---- ---- ---- ---- 417.20 +.60 416.60 1730 ---- ---- ---- ---- 413.60 +.60 413.00 1735 ---- ---- ---- ---- 410.00 +.60 409.40 1740 ---- ---- ---- ---- 406.50 +.60 405.90 1745 ---- ---- ---- ---- 402.90 +.60 402.30 1750 ---- ---- ---- ---- 399.30 +.50 398.80 1755 ---- ---- ---- ---- 395.80 +.60 395.20 1760 ---- ---- ---- ---- 392.30 +.60 391.70 1765 ---- ---- ---- ---- 388.70 +.50 388.20 1770 ---- ---- ---- ---- 385.20 +.60 384.60 1775 ---- ---- ---- ---- 381.70 +.60 381.10 1780 ---- ---- ---- ---- 378.20 +.60 377.60 1785 ---- ---- ---- ---- 374.70 +.50 374.20 1790 ---- ---- ---- ---- 371.20 +.50 370.70 1795 ---- ---- ---- ---- 367.80 +.60 367.20 1800 ---- ---- ---- ---- 364.30 +.50 363.80 1805 ---- ---- ---- ---- 360.90 +.60 360.30 1810 ---- ---- ---- ---- 357.50 +.60 356.90 1815 ---- ---- ---- ---- 354.10 +.60 353.50 1820 ---- ---- ---- ---- 350.70 +.50 350.20 1825 ---- ---- ---- ---- 347.30 +.50 346.80 1830 ---- ---- ---- ---- 344.00 +.60 343.40 1835 ---- ---- ---- ---- 340.60 +.50 340.10 1840 ---- ---- ---- ---- 337.30 +.50 336.80 1845 ---- ---- ---- ---- 334.00 +.50 333.50 1850 ---- ---- ---- ---- 330.80 +.60 330.20 1855 ---- ---- ---- ---- 327.50 +.50 327.00 1860 ---- ---- ---- ---- 324.30 +.50 323.80 1865 ---- ---- ---- ---- 321.10 +.50 320.60 1870 ---- ---- ---- ---- 317.90 +.50 317.40 1875 ---- ---- ---- ---- 314.80 +.50 314.30 1880 ---- ---- ---- ---- 311.60 +.50 311.10 1885 ---- ---- ---- ---- 308.60 +.50 308.10 1890 ---- ---- ---- ---- 305.50 +.50 305.00 1895 ---- ---- ---- ---- 302.40 +.40 302.00 1900 ---- ---- ---- ---- 299.40 +.50 298.90 1905 ---- ---- ---- ---- 296.50 +.50 296.00 1910 ---- ---- ---- ---- 293.50 +.50 293.00 1915 ---- ---- ---- ---- 290.60 +.50 290.10 1920 ---- ---- ---- ---- 287.70 +.40 287.30 1925 ---- ---- ---- ---- 284.90 +.50 284.40 1930 ---- ---- ---- ---- 282.10 +.50 281.60 1935 ---- ---- ---- ---- 279.30 +.50 278.80 1940 ---- ---- ---- ---- 276.60 +.50 276.10 1945 ---- ---- ---- ---- 273.90 +.50 273.40 1950 ---- ---- ---- ---- 271.20 +.40 270.80 1955 ---- ---- ---- ---- 268.60 +.40 268.20 1960 ---- ---- ---- ---- 266.00 +.40 265.60 1965 ---- ---- ---- ---- 263.50 +.40 263.10 1970 ---- ---- ---- ---- 261.00 +.40 260.60 1975 ---- ---- ---- ---- 258.50 +.40 258.10 1980 ---- ---- ---- ---- 256.10 +.50 255.60 1985 ---- ---- ---- ---- 253.70 +.50 253.20 1990 ---- ---- ---- ---- 251.30 +.40 250.90 1995 ---- ---- ---- ---- 249.00 +.50 248.50 2000 ---- ---- ---- ---- 246.60 +.40 246.20 2005 ---- ---- ---- ---- 244.30 +.40 243.90 2010 ---- ---- ---- ---- 242.10 +.40 241.70 2015 ---- ---- ---- ---- 239.80 +.40 239.40 2020 ---- ---- ---- ---- 237.60 +.40 237.20 2025 ---- ---- ---- ---- 235.40 +.40 235.00 2030 ---- ---- ---- ---- 233.20 +.40 232.80 2035 ---- ---- ---- ---- 231.10 +.40 230.70 2040 ---- ---- ---- ---- 228.90 +.40 228.50 2045 ---- ---- ---- ---- 226.80 +.40 226.40 2050 ---- ---- ---- ---- 224.60 +.30 224.30 2055 ---- ---- ---- ---- 222.50 +.30 222.20 2060 ---- ---- ---- ---- 220.50 +.40 220.10 2065 ---- ---- ---- ---- 218.40 +.40 218.00 2070 ---- ---- ---- ---- 216.40 +.40 216.00 2075 ---- ---- ---- ---- 214.30 +.30 214.00 2080 ---- ---- ---- ---- 212.40 +.40 212.00 2085 ---- ---- ---- ---- 210.40 +.40 210.00 2090 ---- ---- ---- ---- 208.50 +.40 208.10 2095 ---- ---- ---- ---- 206.60 +.40 206.20 2100 ---- ---- ---- ---- 204.70 +.30 204.40 2105 ---- ---- ---- ---- 202.90 +.30 202.60 2110 ---- ---- ---- ---- 201.20 +.40 200.80 2115 ---- ---- ---- ---- 199.50 +.40 199.10 2120 ---- ---- ---- ---- 197.80 +.40 197.40 2125 ---- ---- ---- ---- 196.10 +.30 195.80 2130 ---- ---- ---- ---- 194.50 +.30 194.20 2135 ---- ---- ---- ---- 192.90 +.30 192.60 2140 ---- ---- ---- ---- 191.40 +.40 191.00 2145 ---- ---- ---- ---- 189.90 +.40 189.50 2150 ---- ---- ---- ---- 188.40 +.40 188.00 2155 ---- ---- ---- ---- 186.90 +.30 186.60 2160 ---- ---- ---- ---- 185.50 +.30 185.20 2165 ---- ---- ---- ---- 184.10 +.30 183.80 2170 ---- ---- ---- ---- 182.70 +.30 182.40 2175 ---- ---- ---- ---- 181.40 +.30 181.10 2180 ---- ---- ---- ---- 180.10 +.40 179.70 2185 ---- ---- ---- ---- 178.80 +.30 178.50 2190 ---- ---- ---- ---- 177.50 +.30 177.20 2195 ---- ---- ---- ---- 176.30 +.40 175.90 2200 ---- ---- ---- ---- 175.00 +.30 174.70 2205 ---- ---- ---- ---- 173.80 +.30 173.50 2210 ---- ---- ---- ---- 172.70 +.30 172.40 2215 ---- ---- ---- ---- 171.50 +.30 171.20 2220 ---- ---- ---- ---- 170.40 +.30 170.10 2225 ---- ---- ---- ---- 169.30 +.30 169.00 2230 ---- ---- ---- ---- 168.20 +.30 167.90 2235 ---- ---- ---- ---- 167.10 +.30 166.80 2240 ---- ---- ---- ---- 166.10 +.30 165.80 2245 ---- ---- ---- ---- 165.00 +.20 164.80 2250 ---- ---- ---- ---- 164.00 +.30 163.70 2255 ---- ---- ---- ---- 163.00 +.20 162.80 2260 ---- ---- ---- ---- 162.10 +.30 161.80 2265 ---- ---- ---- ---- 161.10 +.30 160.80 2270 ---- ---- ---- ---- 160.20 +.30 159.90 2275 ---- ---- ---- ---- 159.20 +.20 159.00 2280 ---- ---- ---- ---- 158.30 +.20 158.10 2285 ---- ---- ---- ---- 157.40 +.20 157.20 2290 ---- ---- ---- ---- 156.60 +.30 156.30 2295 ---- ---- ---- ---- 155.70 +.30 155.40 2300 ---- ---- ---- ---- 154.80 +.20 154.60 2305 ---- ---- ---- ---- 154.00 +.20 153.80 2310 ---- ---- ---- ---- 153.20 +.30 152.90 2315 ---- ---- ---- ---- 152.40 +.30 152.10 2320 ---- ---- ---- ---- 151.60 +.30 151.30 2325 ---- ---- ---- ---- 150.80 +.30 150.50 2330 ---- ---- ---- ---- 150.00 +.20 149.80 2335 ---- ---- ---- ---- 149.20 +.20 149.00 2340 ---- ---- ---- ---- 148.50 +.30 148.20 2345 ---- ---- ---- ---- 147.70 +.20 147.50 2350 ---- ---- ---- ---- 147.00 +.30 146.70 2355 ---- ---- ---- ---- 146.30 +.30 146.00 2360 ---- ---- ---- ---- 145.50 +.20 145.30 2365 ---- ---- ---- ---- 144.80 +.20 144.60 2370 ---- ---- ---- ---- 144.10 +.20 143.90 2375 ---- ---- ---- ---- 143.40 +.20 143.20 2380 ---- ---- ---- ---- 142.70 +.20 142.50 2385 ---- ---- ---- ---- 142.00 +.20 141.80 2390 ---- ---- ---- ---- 141.40 +.20 141.20 2395 ---- ---- ---- ---- 140.70 +.20 140.50 2400 ---- ---- ---- ---- 140.10 +.30 139.80 2410 ---- ---- ---- ---- 138.80 +.30 138.50 2420 ---- ---- ---- ---- 137.50 +.20 137.30 2425 ---- ---- ---- ---- 136.90 +.20 136.70 2430 ---- ---- ---- ---- 136.30 +.20 136.10 2440 ---- ---- ---- ---- 135.10 +.20 134.90 2450 ---- ---- ---- ---- 133.90 +.20 133.70 2460 ---- ---- ---- ---- 132.80 +.20 132.60 2470 ---- ---- ---- ---- 131.60 +.20 131.40 2475 ---- ---- ---- ---- 131.10 +.20 130.90 2480 ---- ---- ---- ---- 130.60 +.20 130.40 2490 ---- ---- ---- ---- 129.50 +.20 129.30 2500 ---- ---- ---- ---- 128.50 +.20 128.30 2525 ---- ---- ---- ---- 126.00 +.20 125.80 2550 ---- ---- ---- ---- 123.60 +.20 123.40 2575 ---- ---- ---- ---- 121.40 +.20 121.20 2600 ---- ---- ---- ---- 119.30 +.20 119.10 2625 ---- ---- ---- ---- 117.30 +.10 117.20 2650 ---- ---- ---- ---- 115.50 +.20 115.30 2675 ---- ---- ---- ---- 113.70 +.10 113.60 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 752.10 +1.90 750.20 1375 ---- ---- ---- ---- 730.00 +1.90 728.10 1400 ---- ---- ---- ---- 708.10 +1.80 706.30 1425 ---- ---- ---- ---- 686.60 +1.80 684.80 1450 ---- ---- ---- ---- 665.30 +1.80 663.50 1475 ---- ---- ---- ---- 644.30 +1.80 642.50 1500 ---- ---- ---- ---- 623.50 +1.70 621.80 1525 ---- ---- ---- ---- 603.10 +1.80 601.30 1530 ---- ---- ---- ---- 599.00 +1.70 597.30 1540 ---- ---- ---- ---- 590.90 +1.70 589.20 1550 ---- ---- ---- ---- 582.80 +1.70 581.10 1560 ---- ---- ---- ---- 574.80 +1.70 573.10 1570 ---- ---- ---- ---- 566.80 +1.60 565.20 1575 ---- ---- ---- ---- 562.90 +1.70 561.20 1580 ---- ---- ---- ---- 558.90 +1.70 557.20 1590 ---- ---- ---- ---- 551.00 +1.60 549.40 1600 ---- ---- ---- ---- 543.20 +1.70 541.50 1610 ---- ---- ---- ---- 535.40 +1.70 533.70 1620 ---- ---- ---- ---- 527.60 +1.60 526.00 1625 ---- ---- ---- ---- 523.70 +1.60 522.10 1630 ---- ---- ---- ---- 519.90 +1.70 518.20 1635 ---- ---- ---- ---- 516.00 +1.60 514.40 1640 ---- ---- ---- ---- 512.20 +1.60 510.60 1645 ---- ---- ---- ---- 508.40 +1.60 506.80 1650 ---- ---- ---- ---- 504.60 +1.70 502.90 1655 ---- ---- ---- ---- 500.80 +1.70 499.10 1660 ---- ---- ---- ---- 497.00 +1.60 495.40 1665 ---- ---- ---- ---- 493.20 +1.60 491.60 1670 ---- ---- ---- ---- 489.40 +1.60 487.80 1675 ---- ---- ---- ---- 485.60 +1.50 484.10 1680 ---- ---- ---- ---- 481.90 +1.60 480.30 1685 ---- ---- ---- ---- 478.10 +1.50 476.60 1690 ---- ---- ---- ---- 474.40 +1.60 472.80 1695 ---- ---- ---- ---- 470.70 +1.60 469.10 1700 ---- ---- ---- ---- 467.00 +1.60 465.40 1705 ---- ---- ---- ---- 463.30 +1.60 461.70 1710 ---- ---- ---- ---- 459.60 +1.50 458.10 1715 ---- ---- ---- ---- 455.90 +1.50 454.40 1720 ---- ---- ---- ---- 452.30 +1.60 450.70 1725 ---- ---- ---- ---- 448.60 +1.50 447.10 1730 ---- ---- ---- ---- 445.00 +1.60 443.40 1735 ---- ---- ---- ---- 441.30 +1.50 439.80 1740 ---- ---- ---- ---- 437.70 +1.50 436.20 1745 ---- ---- ---- ---- 434.10 +1.50 432.60 1750 ---- ---- ---- ---- 430.50 +1.50 429.00 1755 ---- ---- ---- ---- 426.90 +1.50 425.40 1760 ---- ---- ---- ---- 423.30 +1.50 421.80 1765 ---- ---- ---- ---- 419.70 +1.40 418.30 1770 ---- ---- ---- ---- 416.20 +1.50 414.70 1775 ---- ---- ---- ---- 412.60 +1.40 411.20 1780 ---- ---- ---- ---- 409.10 +1.50 407.60 1785 ---- ---- ---- ---- 405.60 +1.50 404.10 1790 ---- ---- ---- ---- 402.10 +1.50 400.60 1795 ---- ---- ---- ---- 398.60 +1.50 397.10 1800 ---- ---- ---- ---- 395.10 +1.50 393.60 1805 ---- ---- ---- ---- 391.60 +1.40 390.20 1810 ---- ---- ---- ---- 388.20 +1.50 386.70 1815 ---- ---- ---- ---- 384.70 +1.40 383.30 1820 ---- ---- ---- ---- 381.30 +1.40 379.90 1825 ---- ---- ---- ---- 377.90 +1.40 376.50 1830 ---- ---- ---- ---- 374.50 +1.40 373.10 1835 ---- ---- ---- ---- 371.10 +1.40 369.70 1840 ---- ---- ---- ---- 367.80 +1.40 366.40 1845 ---- ---- ---- ---- 364.40 +1.30 363.10 1850 ---- ---- ---- ---- 361.10 +1.40 359.70 1855 ---- ---- ---- ---- 357.80 +1.30 356.50 1860 ---- ---- ---- ---- 354.60 +1.40 353.20 1865 ---- ---- ---- ---- 351.30 +1.40 349.90 1870 ---- ---- ---- ---- 348.10 +1.40 346.70 1875 ---- ---- ---- ---- 344.90 +1.40 343.50 1880 ---- ---- ---- ---- 341.70 +1.30 340.40 1885 ---- ---- ---- ---- 338.50 +1.30 337.20 1890 ---- ---- ---- ---- 335.40 +1.30 334.10 1895 ---- ---- ---- ---- 332.30 +1.30 331.00 1900 ---- ---- ---- ---- 329.20 +1.30 327.90 1905 ---- ---- ---- ---- 326.20 +1.30 324.90 1910 ---- ---- ---- ---- 323.10 +1.30 321.80 1915 ---- ---- ---- ---- 320.10 +1.20 318.90 1920 ---- ---- ---- ---- 317.20 +1.30 315.90 1925 ---- ---- ---- ---- 314.20 +1.20 313.00 1930 ---- ---- ---- ---- 311.30 +1.20 310.10 1935 ---- ---- ---- ---- 308.50 +1.30 307.20 1940 ---- ---- ---- ---- 305.60 +1.20 304.40 1945 ---- ---- ---- ---- 302.80 +1.20 301.60 1950 ---- ---- ---- ---- 300.10 +1.30 298.80 1955 ---- ---- ---- ---- 297.30 +1.20 296.10 1960 ---- ---- ---- ---- 294.60 +1.20 293.40 1965 ---- ---- ---- ---- 292.00 +1.30 290.70 1970 ---- ---- ---- ---- 289.30 +1.20 288.10 1975 ---- ---- ---- ---- 286.70 +1.20 285.50 1980 ---- ---- ---- ---- 284.20 +1.20 283.00 1985 ---- ---- ---- ---- 281.70 +1.20 280.50 1990 ---- ---- ---- ---- 279.20 +1.20 278.00 1995 ---- ---- ---- ---- 276.70 +1.10 275.60 2000 ---- ---- ---- ---- 274.30 +1.10 273.20 2005 ---- ---- ---- ---- 271.90 +1.10 270.80 2010 ---- ---- ---- ---- 269.60 +1.20 268.40 2015 ---- ---- ---- ---- 267.30 +1.20 266.10 2020 ---- ---- ---- ---- 265.00 +1.20 263.80 2025 ---- ---- ---- ---- 262.70 +1.20 261.50 2030 ---- ---- ---- ---- 260.40 +1.10 259.30 2035 ---- ---- ---- ---- 258.20 +1.10 257.10 2040 ---- ---- ---- ---- 256.00 +1.10 254.90 2045 ---- ---- ---- ---- 253.80 +1.10 252.70 2050 ---- ---- ---- ---- 251.70 +1.10 250.60 2055 ---- ---- ---- ---- 249.50 +1.10 248.40 2060 ---- ---- ---- ---- 247.40 +1.10 246.30 2065 ---- ---- ---- ---- 245.30 +1.10 244.20 2070 ---- ---- ---- ---- 243.20 +1.10 242.10 2075 ---- ---- ---- ---- 241.10 +1.10 240.00 2080 ---- ---- ---- ---- 239.00 +1.00 238.00 2085 ---- ---- ---- ---- 237.00 +1.10 235.90 2090 ---- ---- ---- ---- 235.00 +1.10 233.90 2095 ---- ---- ---- ---- 232.90 +1.00 231.90 2100 ---- ---- ---- ---- 231.00 +1.10 229.90 2105 ---- ---- ---- ---- 229.00 +1.00 228.00 2110 ---- ---- ---- ---- 227.10 +1.00 226.10 2115 ---- ---- ---- ---- 225.20 +1.00 224.20 2120 ---- ---- ---- ---- 223.40 +1.00 222.40 2125 ---- ---- ---- ---- 221.60 +1.00 220.60 2130 ---- ---- ---- ---- 219.80 +1.00 218.80 2135 ---- ---- ---- ---- 218.10 +1.00 217.10 2140 ---- ---- ---- ---- 216.40 +1.00 215.40 2145 ---- ---- ---- ---- 214.70 +1.00 213.70 2150 ---- ---- ---- ---- 213.10 +1.00 212.10 2155 ---- ---- ---- ---- 211.50 +.90 210.60 2160 ---- ---- ---- ---- 210.00 +1.00 209.00 2165 ---- ---- ---- ---- 208.50 +1.00 207.50 2170 ---- ---- ---- ---- 207.00 +.90 206.10 2175 ---- ---- ---- ---- 205.60 +1.00 204.60 2180 ---- ---- ---- ---- 204.10 +.90 203.20 2185 ---- ---- ---- ---- 202.70 +.90 201.80 2190 ---- ---- ---- ---- 201.40 +.90 200.50 2195 ---- ---- ---- ---- 200.10 +1.00 199.10 2200 ---- ---- ---- ---- 198.80 +1.00 197.80 2205 ---- ---- ---- ---- 197.50 +.90 196.60 2210 ---- ---- ---- ---- 196.20 +.90 195.30 2215 ---- ---- ---- ---- 195.00 +.90 194.10 2220 ---- ---- ---- ---- 193.80 +.90 192.90 2225 ---- ---- ---- ---- 192.60 +.90 191.70 2230 ---- ---- ---- ---- 191.40 +.80 190.60 2235 ---- ---- ---- ---- 190.30 +.90 189.40 2240 ---- ---- ---- ---- 189.20 +.90 188.30 2245 ---- ---- ---- ---- 188.10 +.90 187.20 2250 ---- ---- ---- ---- 187.00 +.80 186.20 2255 ---- ---- ---- ---- 186.00 +.90 185.10 2260 ---- ---- ---- ---- 185.00 +.90 184.10 2265 ---- ---- ---- ---- 183.90 +.80 183.10 2270 ---- ---- ---- ---- 183.00 +.90 182.10 2275 ---- ---- ---- ---- 182.00 +.80 181.20 2280 ---- ---- ---- ---- 181.00 +.80 180.20 2285 ---- ---- ---- ---- 180.10 +.80 179.30 2290 ---- ---- ---- ---- 179.20 +.80 178.40 2295 ---- ---- ---- ---- 178.30 +.80 177.50 2300 ---- ---- ---- ---- 177.40 +.80 176.60 2305 ---- ---- ---- ---- 176.50 +.80 175.70 2310 ---- ---- ---- ---- 175.60 +.70 174.90 2315 ---- ---- ---- ---- 174.80 +.80 174.00 2320 ---- ---- ---- ---- 174.00 +.80 173.20 2325 ---- ---- ---- ---- 173.20 +.80 172.40 2330 ---- ---- ---- ---- 172.40 +.80 171.60 2335 ---- ---- ---- ---- 171.60 +.80 170.80 2340 ---- ---- ---- ---- 170.80 +.80 170.00 2345 ---- ---- ---- ---- 170.00 +.70 169.30 2350 ---- ---- ---- ---- 169.30 +.80 168.50 2355 ---- ---- ---- ---- 168.50 +.70 167.80 2360 ---- ---- ---- ---- 167.80 +.80 167.00 2365 ---- ---- ---- ---- 167.10 +.80 166.30 2370 ---- ---- ---- ---- 166.30 +.70 165.60 2375 ---- ---- ---- ---- 165.60 +.70 164.90 2380 ---- ---- ---- ---- 164.90 +.70 164.20 2385 ---- ---- ---- ---- 164.20 +.70 163.50 2390 ---- ---- ---- ---- 163.60 +.80 162.80 2400 ---- ---- ---- ---- 162.20 +.70 161.50 2410 ---- ---- ---- ---- 160.90 +.70 160.20 2420 ---- ---- ---- ---- 159.60 +.70 158.90 2425 ---- ---- ---- ---- 159.00 +.70 158.30 2430 ---- ---- ---- ---- 158.40 +.70 157.70 2440 ---- ---- ---- ---- 157.10 +.60 156.50 2450 ---- ---- ---- ---- 156.00 +.70 155.30 2460 ---- ---- ---- ---- 154.80 +.70 154.10 2470 ---- ---- ---- ---- 153.70 +.70 153.00 2475 ---- ---- ---- ---- 153.10 +.70 152.40 2480 ---- ---- ---- ---- 152.50 +.60 151.90 2500 ---- ---- ---- ---- 150.40 +.70 149.70 2525 ---- ---- ---- ---- 147.90 +.70 147.20 2550 ---- ---- ---- ---- 145.50 +.70 144.80 2575 ---- ---- ---- ---- 143.20 +.60 142.60 2600 ---- ---- ---- ---- 141.10 +.60 140.50 2625 ---- ---- ---- ---- 139.10 +.60 138.50 2650 ---- ---- ---- ---- 137.20 +.60 136.60 2675 ---- ---- ---- ---- 135.50 +.60 134.90 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 770.10 +2.80 767.30 1375 ---- ---- ---- ---- 748.30 +2.80 745.50 1400 ---- ---- ---- ---- 726.80 +2.80 724.00 1425 ---- ---- ---- ---- 705.60 +2.80 702.80 1450 ---- ---- ---- ---- 684.60 +2.70 681.90 1475 ---- ---- ---- ---- 663.90 +2.70 661.20 1500 ---- ---- ---- ---- 643.40 +2.70 640.70 1525 ---- ---- ---- ---- 623.20 +2.70 620.50 1550 ---- ---- ---- ---- 603.20 +2.60 600.60 1560 ---- ---- ---- ---- 595.30 +2.60 592.70 1570 ---- ---- ---- ---- 587.40 +2.60 584.80 1575 ---- ---- ---- ---- 583.50 +2.60 580.90 1580 ---- ---- ---- ---- 579.60 +2.60 577.00 1590 ---- ---- ---- ---- 571.80 +2.60 569.20 1600 ---- ---- ---- ---- 564.00 +2.50 561.50 1610 ---- ---- ---- ---- 556.30 +2.60 553.70 1620 ---- ---- ---- ---- 548.60 +2.50 546.10 1625 ---- ---- ---- ---- 544.80 +2.50 542.30 1630 ---- ---- ---- ---- 541.00 +2.60 538.40 1640 ---- ---- ---- ---- 533.40 +2.50 530.90 1650 ---- ---- ---- ---- 525.80 +2.50 523.30 1655 ---- ---- ---- ---- 522.00 +2.50 519.50 1660 ---- ---- ---- ---- 518.30 +2.50 515.80 1665 ---- ---- ---- ---- 514.50 +2.50 512.00 1670 ---- ---- ---- ---- 510.80 +2.50 508.30 1675 ---- ---- ---- ---- 507.00 +2.40 504.60 1680 ---- ---- ---- ---- 503.30 +2.40 500.90 1685 ---- ---- ---- ---- 499.60 +2.40 497.20 1690 ---- ---- ---- ---- 495.90 +2.40 493.50 1695 ---- ---- ---- ---- 492.20 +2.40 489.80 1700 ---- ---- ---- ---- 488.50 +2.40 486.10 1705 ---- ---- ---- ---- 484.90 +2.40 482.50 1710 ---- ---- ---- ---- 481.20 +2.40 478.80 1715 ---- ---- ---- ---- 477.50 +2.30 475.20 1720 ---- ---- ---- ---- 473.90 +2.40 471.50 1725 ---- ---- ---- ---- 470.30 +2.40 467.90 1730 ---- ---- ---- ---- 466.70 +2.40 464.30 1735 ---- ---- ---- ---- 463.00 +2.30 460.70 1740 ---- ---- ---- ---- 459.40 +2.30 457.10 1745 ---- ---- ---- ---- 455.80 +2.30 453.50 1750 ---- ---- ---- ---- 452.30 +2.40 449.90 1755 ---- ---- ---- ---- 448.70 +2.30 446.40 1760 ---- ---- ---- ---- 445.10 +2.30 442.80 1765 ---- ---- ---- ---- 441.60 +2.30 439.30 1770 ---- ---- ---- ---- 438.00 +2.30 435.70 1775 ---- ---- ---- ---- 434.50 +2.30 432.20 1780 ---- ---- ---- ---- 431.00 +2.30 428.70 1785 ---- ---- ---- ---- 427.50 +2.30 425.20 1790 ---- ---- ---- ---- 424.00 +2.30 421.70 1795 ---- ---- ---- ---- 420.50 +2.30 418.20 1800 ---- ---- ---- ---- 417.00 +2.20 414.80 1805 ---- ---- ---- ---- 413.50 +2.20 411.30 1810 ---- ---- ---- ---- 410.10 +2.20 407.90 1815 ---- ---- ---- ---- 406.70 +2.30 404.40 1820 ---- ---- ---- ---- 403.20 +2.20 401.00 1825 ---- ---- ---- ---- 399.80 +2.20 397.60 1830 ---- ---- ---- ---- 396.40 +2.20 394.20 1835 ---- ---- ---- ---- 393.10 +2.20 390.90 1840 ---- ---- ---- ---- 389.70 +2.20 387.50 1845 ---- ---- ---- ---- 386.40 +2.20 384.20 1850 ---- ---- ---- ---- 383.00 +2.10 380.90 1855 ---- ---- ---- ---- 379.70 +2.10 377.60 1860 ---- ---- ---- ---- 376.40 +2.10 374.30 1865 ---- ---- ---- ---- 373.20 +2.20 371.00 1870 ---- ---- ---- ---- 369.90 +2.10 367.80 1875 ---- ---- ---- ---- 366.70 +2.10 364.60 1880 ---- ---- ---- ---- 363.50 +2.10 361.40 1885 ---- ---- ---- ---- 360.30 +2.10 358.20 1890 ---- ---- ---- ---- 357.20 +2.10 355.10 1895 ---- ---- ---- ---- 354.00 +2.00 352.00 1900 ---- ---- ---- ---- 350.90 +2.00 348.90 1905 ---- ---- ---- ---- 347.80 +2.00 345.80 1910 ---- ---- ---- ---- 344.80 +2.00 342.80 1915 ---- ---- ---- ---- 341.80 +2.10 339.70 1920 ---- ---- ---- ---- 338.80 +2.00 336.80 1925 ---- ---- ---- ---- 335.80 +2.00 333.80 1930 ---- ---- ---- ---- 332.90 +2.00 330.90 1935 ---- ---- ---- ---- 330.00 +2.00 328.00 1940 ---- ---- ---- ---- 327.10 +2.00 325.10 1945 ---- ---- ---- ---- 324.20 +1.90 322.30 1950 ---- ---- ---- ---- 321.40 +1.90 319.50 1955 ---- ---- ---- ---- 318.60 +1.90 316.70 1960 ---- ---- ---- ---- 315.90 +1.90 314.00 1965 ---- ---- ---- ---- 313.20 +1.90 311.30 1970 ---- ---- ---- ---- 310.50 +1.90 308.60 1975 ---- ---- ---- ---- 307.90 +1.90 306.00 1980 ---- ---- ---- ---- 305.30 +1.90 303.40 1985 ---- ---- ---- ---- 302.70 +1.90 300.80 1990 ---- ---- ---- ---- 300.20 +1.90 298.30 1995 ---- ---- ---- ---- 297.70 +1.90 295.80 2000 ---- ---- ---- ---- 295.30 +1.90 293.40 2005 ---- ---- ---- ---- 292.80 +1.80 291.00 2010 ---- ---- ---- ---- 290.40 +1.80 288.60 2015 ---- ---- ---- ---- 288.10 +1.80 286.30 2020 ---- ---- ---- ---- 285.80 +1.90 283.90 2025 ---- ---- ---- ---- 283.50 +1.80 281.70 2030 ---- ---- ---- ---- 281.20 +1.80 279.40 2035 ---- ---- ---- ---- 278.90 +1.70 277.20 2040 ---- ---- ---- ---- 276.70 +1.80 274.90 2045 ---- ---- ---- ---- 274.50 +1.70 272.80 2050 ---- ---- ---- ---- 272.40 +1.80 270.60 2055 ---- ---- ---- ---- 270.20 +1.80 268.40 2060 ---- ---- ---- ---- 268.10 +1.80 266.30 2065 ---- ---- ---- ---- 265.90 +1.70 264.20 2070 ---- ---- ---- ---- 263.80 +1.70 262.10 2075 ---- ---- ---- ---- 261.70 +1.70 260.00 2080 ---- ---- ---- ---- 259.70 +1.70 258.00 2085 ---- ---- ---- ---- 257.60 +1.70 255.90 2090 ---- ---- ---- ---- 255.60 +1.70 253.90 2095 ---- ---- ---- ---- 253.50 +1.60 251.90 2100 ---- ---- ---- ---- 251.50 +1.60 249.90 2105 ---- ---- ---- ---- 249.50 +1.60 247.90 2110 ---- ---- ---- ---- 247.60 +1.70 245.90 2115 ---- ---- ---- ---- 245.60 +1.60 244.00 2120 ---- ---- ---- ---- 243.70 +1.60 242.10 2125 ---- ---- ---- ---- 241.90 +1.60 240.30 2130 ---- ---- ---- ---- 240.00 +1.60 238.40 2135 ---- ---- ---- ---- 238.20 +1.50 236.70 2140 ---- ---- ---- ---- 236.50 +1.60 234.90 2145 ---- ---- ---- ---- 234.80 +1.60 233.20 2150 ---- ---- ---- ---- 233.10 +1.50 231.60 2155 ---- ---- ---- ---- 231.50 +1.60 229.90 2160 ---- ---- ---- ---- 229.90 +1.50 228.40 2165 ---- ---- ---- ---- 228.30 +1.50 226.80 2170 ---- ---- ---- ---- 226.80 +1.50 225.30 2175 ---- ---- ---- ---- 225.30 +1.50 223.80 2180 ---- ---- ---- ---- 223.90 +1.50 222.40 2185 ---- ---- ---- ---- 222.50 +1.50 221.00 2190 ---- ---- ---- ---- 221.10 +1.50 219.60 2195 ---- ---- ---- ---- 219.70 +1.50 218.20 2200 ---- ---- ---- ---- 218.40 +1.50 216.90 2205 ---- ---- ---- ---- 217.10 +1.50 215.60 2210 ---- ---- ---- ---- 215.80 +1.50 214.30 2215 ---- ---- ---- ---- 214.50 +1.40 213.10 2220 ---- ---- ---- ---- 213.30 +1.40 211.90 2225 ---- ---- ---- ---- 212.10 +1.40 210.70 2230 ---- ---- ---- ---- 210.90 +1.40 209.50 2235 ---- ---- ---- ---- 209.80 +1.40 208.40 2240 ---- ---- ---- ---- 208.70 +1.50 207.20 2245 ---- ---- ---- ---- 207.50 +1.40 206.10 2250 ---- ---- ---- ---- 206.50 +1.50 205.00 2255 ---- ---- ---- ---- 205.40 +1.40 204.00 2260 ---- ---- ---- ---- 204.30 +1.30 203.00 2265 ---- ---- ---- ---- 203.30 +1.40 201.90 2270 ---- ---- ---- ---- 202.30 +1.40 200.90 2275 ---- ---- ---- ---- 201.30 +1.30 200.00 2280 ---- ---- ---- ---- 200.40 +1.40 199.00 2285 ---- ---- ---- ---- 199.40 +1.30 198.10 2290 ---- ---- ---- ---- 198.50 +1.30 197.20 2295 ---- ---- ---- ---- 197.60 +1.40 196.20 2300 ---- ---- ---- ---- 196.70 +1.30 195.40 2305 ---- ---- ---- ---- 195.80 +1.30 194.50 2310 ---- ---- ---- ---- 195.00 +1.40 193.60 2315 ---- ---- ---- ---- 194.10 +1.30 192.80 2320 ---- ---- ---- ---- 193.30 +1.30 192.00 2325 ---- ---- ---- ---- 192.50 +1.30 191.20 2330 ---- ---- ---- ---- 191.70 +1.30 190.40 2335 ---- ---- ---- ---- 190.90 +1.30 189.60 2340 ---- ---- ---- ---- 190.10 +1.30 188.80 2345 ---- ---- ---- ---- 189.30 +1.20 188.10 2350 ---- ---- ---- ---- 188.60 +1.30 187.30 2355 ---- ---- ---- ---- 187.90 +1.30 186.60 2360 ---- ---- ---- ---- 187.10 +1.20 185.90 2365 ---- ---- ---- ---- 186.40 +1.30 185.10 2370 ---- ---- ---- ---- 185.70 +1.30 184.40 2375 ---- ---- ---- ---- 185.00 +1.30 183.70 2380 ---- ---- ---- ---- 184.30 +1.20 183.10 2385 ---- ---- ---- ---- 183.60 +1.20 182.40 2390 ---- ---- ---- ---- 182.90 +1.20 181.70 2395 ---- ---- ---- ---- 182.30 +1.30 181.00 2400 ---- ---- ---- ---- 181.60 +1.20 180.40 2410 ---- ---- ---- ---- 180.30 +1.20 179.10 2420 ---- ---- ---- ---- 179.10 +1.20 177.90 2425 ---- ---- ---- ---- 178.40 +1.20 177.20 2430 ---- ---- ---- ---- 177.80 +1.20 176.60 2440 ---- ---- ---- ---- 176.60 +1.20 175.40 2450 ---- ---- ---- ---- 175.40 +1.10 174.30 2460 ---- ---- ---- ---- 174.30 +1.20 173.10 2470 ---- ---- ---- ---- 173.20 +1.20 172.00 2475 ---- ---- ---- ---- 172.60 +1.10 171.50 2480 ---- ---- ---- ---- 172.10 +1.20 170.90 2490 ---- ---- ---- ---- 171.00 +1.10 169.90 2500 ---- ---- ---- ---- 170.00 +1.20 168.80 2525 ---- ---- ---- ---- 167.40 +1.10 166.30 2550 ---- ---- ---- ---- 165.10 +1.10 164.00 2575 ---- ---- ---- ---- 162.90 +1.10 161.80 2600 ---- ---- ---- ---- 160.80 +1.00 159.80 2625 ---- ---- ---- ---- 158.80 +1.00 157.80 2650 ---- ---- ---- ---- 157.00 +1.00 156.00 2675 ---- ---- ---- ---- 155.30 +1.00 154.30 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 774.00 +3.80 770.20 1400 ---- ---- ---- ---- 752.70 +3.70 749.00 1425 ---- ---- ---- ---- 731.70 +3.70 728.00 1450 ---- ---- ---- ---- 711.00 +3.70 707.30 1475 ---- ---- ---- ---- 690.50 +3.70 686.80 1500 ---- ---- ---- ---- 670.20 +3.70 666.50 1525 ---- ---- ---- ---- 650.10 +3.60 646.50 1550 ---- ---- ---- ---- 630.30 +3.50 626.80 1570 ---- ---- ---- ---- 614.60 +3.50 611.10 1575 ---- ---- ---- ---- 610.70 +3.50 607.20 1580 ---- ---- ---- ---- 606.90 +3.60 603.30 1590 ---- ---- ---- ---- 599.10 +3.50 595.60 1600 ---- ---- ---- ---- 591.40 +3.50 587.90 1610 ---- ---- ---- ---- 583.70 +3.40 580.30 1620 ---- ---- ---- ---- 576.10 +3.50 572.60 1625 ---- ---- ---- ---- 572.30 +3.50 568.80 1630 ---- ---- ---- ---- 568.50 +3.40 565.10 1640 ---- ---- ---- ---- 560.90 +3.40 557.50 1650 ---- ---- ---- ---- 553.40 +3.40 550.00 1660 ---- ---- ---- ---- 545.90 +3.40 542.50 1670 ---- ---- ---- ---- 538.40 +3.30 535.10 1675 ---- ---- ---- ---- 534.70 +3.30 531.40 1680 ---- ---- ---- ---- 531.00 +3.30 527.70 1685 ---- ---- ---- ---- 527.30 +3.30 524.00 1690 ---- ---- ---- ---- 523.60 +3.30 520.30 1695 ---- ---- ---- ---- 519.90 +3.20 516.70 1700 ---- ---- ---- ---- 516.30 +3.30 513.00 1705 ---- ---- ---- ---- 512.60 +3.30 509.30 1710 ---- ---- ---- ---- 509.00 +3.30 505.70 1715 ---- ---- ---- ---- 505.30 +3.20 502.10 1720 ---- ---- ---- ---- 501.70 +3.30 498.40 1725 ---- ---- ---- ---- 498.10 +3.30 494.80 1730 ---- ---- ---- ---- 494.40 +3.20 491.20 1735 ---- ---- ---- ---- 490.80 +3.20 487.60 1740 ---- ---- ---- ---- 487.20 +3.20 484.00 1745 ---- ---- ---- ---- 483.60 +3.10 480.50 1750 ---- ---- ---- ---- 480.10 +3.20 476.90 1755 ---- ---- ---- ---- 476.50 +3.20 473.30 1760 ---- ---- ---- ---- 472.90 +3.10 469.80 1765 ---- ---- ---- ---- 469.40 +3.10 466.30 1770 ---- ---- ---- ---- 465.90 +3.20 462.70 1775 ---- ---- ---- ---- 462.30 +3.10 459.20 1780 ---- ---- ---- ---- 458.80 +3.10 455.70 1785 ---- ---- ---- ---- 455.30 +3.10 452.20 1790 ---- ---- ---- ---- 451.80 +3.10 448.70 1795 ---- ---- ---- ---- 448.30 +3.10 445.20 1800 ---- ---- ---- ---- 444.80 +3.10 441.70 1805 ---- ---- ---- ---- 441.30 +3.00 438.30 1810 ---- ---- ---- ---- 437.90 +3.10 434.80 1815 ---- ---- ---- ---- 434.40 +3.00 431.40 1820 ---- ---- ---- ---- 431.00 +3.00 428.00 1825 ---- ---- ---- ---- 427.50 +3.00 424.50 1830 ---- ---- ---- ---- 424.10 +3.00 421.10 1835 ---- ---- ---- ---- 420.70 +3.00 417.70 1840 ---- ---- ---- ---- 417.30 +2.90 414.40 1845 ---- ---- ---- ---- 413.90 +2.90 411.00 1850 ---- ---- ---- ---- 410.60 +3.00 407.60 1855 ---- ---- ---- ---- 407.20 +2.90 404.30 1860 ---- ---- ---- ---- 403.90 +2.90 401.00 1865 ---- ---- ---- ---- 400.60 +2.90 397.70 1870 ---- ---- ---- ---- 397.30 +2.90 394.40 1875 ---- ---- ---- ---- 394.00 +2.90 391.10 1880 ---- ---- ---- ---- 390.80 +2.90 387.90 1885 ---- ---- ---- ---- 387.50 +2.80 384.70 1890 ---- ---- ---- ---- 384.30 +2.80 381.50 1895 ---- ---- ---- ---- 381.10 +2.80 378.30 1900 ---- ---- ---- ---- 377.90 +2.80 375.10 1905 ---- ---- ---- ---- 374.80 +2.80 372.00 1910 ---- ---- ---- ---- 371.70 +2.80 368.90 1915 ---- ---- ---- ---- 368.50 +2.70 365.80 1920 ---- ---- ---- ---- 365.50 +2.80 362.70 1925 ---- ---- ---- ---- 362.40 +2.70 359.70 1930 ---- ---- ---- ---- 359.40 +2.80 356.60 1935 ---- ---- ---- ---- 356.40 +2.70 353.70 1940 ---- ---- ---- ---- 353.40 +2.70 350.70 1945 ---- ---- ---- ---- 350.50 +2.70 347.80 1950 ---- ---- ---- ---- 347.60 +2.70 344.90 1955 ---- ---- ---- ---- 344.70 +2.70 342.00 1960 ---- ---- ---- ---- 341.80 +2.60 339.20 1965 ---- ---- ---- ---- 339.00 +2.60 336.40 1970 ---- ---- ---- ---- 336.20 +2.60 333.60 1975 ---- ---- ---- ---- 333.50 +2.60 330.90 1980 ---- ---- ---- ---- 330.80 +2.60 328.20 1985 ---- ---- ---- ---- 328.10 +2.60 325.50 1990 ---- ---- ---- ---- 325.50 +2.60 322.90 1995 ---- ---- ---- ---- 322.90 +2.60 320.30 2000 ---- ---- ---- ---- 320.30 +2.60 317.70 2005 ---- ---- ---- ---- 317.80 +2.60 315.20 2010 ---- ---- ---- ---- 315.30 +2.60 312.70 2015 ---- ---- ---- ---- 312.80 +2.50 310.30 2020 ---- ---- ---- ---- 310.40 +2.50 307.90 2025 ---- ---- ---- ---- 308.00 +2.50 305.50 2030 ---- ---- ---- ---- 305.60 +2.50 303.10 2035 ---- ---- ---- ---- 303.30 +2.50 300.80 2040 ---- ---- ---- ---- 301.00 +2.40 298.60 2045 ---- ---- ---- ---- 298.80 +2.50 296.30 2050 ---- ---- ---- ---- 296.50 +2.40 294.10 2055 ---- ---- ---- ---- 294.30 +2.40 291.90 2060 ---- ---- ---- ---- 292.10 +2.40 289.70 2065 ---- ---- ---- ---- 290.00 +2.50 287.50 2070 ---- ---- ---- ---- 287.80 +2.40 285.40 2075 ---- ---- ---- ---- 285.70 +2.40 283.30 2080 ---- ---- ---- ---- 283.60 +2.40 281.20 2085 ---- ---- ---- ---- 281.50 +2.40 279.10 2090 ---- ---- ---- ---- 279.40 +2.30 277.10 2095 ---- ---- ---- ---- 277.40 +2.40 275.00 2100 ---- ---- ---- ---- 275.30 +2.30 273.00 2105 ---- ---- ---- ---- 273.30 +2.30 271.00 2110 ---- ---- ---- ---- 271.20 +2.30 268.90 2115 ---- ---- ---- ---- 269.20 +2.30 266.90 2120 ---- ---- ---- ---- 267.30 +2.30 265.00 2125 ---- ---- ---- ---- 265.30 +2.30 263.00 2130 ---- ---- ---- ---- 263.40 +2.30 261.10 2135 ---- ---- ---- ---- 261.40 +2.20 259.20 2140 ---- ---- ---- ---- 259.60 +2.30 257.30 2145 ---- ---- ---- ---- 257.70 +2.20 255.50 2150 ---- ---- ---- ---- 255.90 +2.20 253.70 2155 ---- ---- ---- ---- 254.10 +2.20 251.90 2160 ---- ---- ---- ---- 252.40 +2.20 250.20 2165 ---- ---- ---- ---- 250.70 +2.10 248.60 2170 ---- ---- ---- ---- 249.10 +2.20 246.90 2175 ---- ---- ---- ---- 247.50 +2.10 245.40 2180 ---- ---- ---- ---- 245.90 +2.10 243.80 2185 ---- ---- ---- ---- 244.40 +2.10 242.30 2190 ---- ---- ---- ---- 242.90 +2.10 240.80 2195 ---- ---- ---- ---- 241.50 +2.10 239.40 2200 ---- ---- ---- ---- 240.10 +2.10 238.00 2205 ---- ---- ---- ---- 238.70 +2.10 236.60 2210 ---- ---- ---- ---- 237.30 +2.10 235.20 2215 ---- ---- ---- ---- 236.00 +2.10 233.90 2220 ---- ---- ---- ---- 234.70 +2.10 232.60 2225 ---- ---- ---- ---- 233.40 +2.00 231.40 2230 ---- ---- ---- ---- 232.20 +2.10 230.10 2235 ---- ---- ---- ---- 230.90 +2.00 228.90 2240 ---- ---- ---- ---- 229.70 +2.00 227.70 2245 ---- ---- ---- ---- 228.60 +2.00 226.60 2250 ---- ---- ---- ---- 227.40 +2.00 225.40 2255 ---- ---- ---- ---- 226.30 +2.00 224.30 2260 ---- ---- ---- ---- 225.20 +2.00 223.20 2265 ---- ---- ---- ---- 224.10 +1.90 222.20 2270 ---- ---- ---- ---- 223.10 +2.00 221.10 2275 ---- ---- ---- ---- 222.00 +1.90 220.10 2280 ---- ---- ---- ---- 221.00 +1.90 219.10 2285 ---- ---- ---- ---- 220.00 +1.90 218.10 2290 ---- ---- ---- ---- 219.10 +1.90 217.20 2295 ---- ---- ---- ---- 218.10 +1.90 216.20 2300 ---- ---- ---- ---- 217.20 +1.90 215.30 2305 ---- ---- ---- ---- 216.30 +1.90 214.40 2310 ---- ---- ---- ---- 215.40 +1.90 213.50 2315 ---- ---- ---- ---- 214.50 +1.90 212.60 2320 ---- ---- ---- ---- 213.70 +1.90 211.80 2325 ---- ---- ---- ---- 212.80 +1.80 211.00 2330 ---- ---- ---- ---- 212.00 +1.90 210.10 2335 ---- ---- ---- ---- 211.20 +1.90 209.30 2340 ---- ---- ---- ---- 210.40 +1.90 208.50 2345 ---- ---- ---- ---- 209.60 +1.80 207.80 2350 ---- ---- ---- ---- 208.80 +1.80 207.00 2355 ---- ---- ---- ---- 208.10 +1.80 206.30 2360 ---- ---- ---- ---- 207.30 +1.80 205.50 2365 ---- ---- ---- ---- 206.60 +1.80 204.80 2370 ---- ---- ---- ---- 205.90 +1.80 204.10 2375 ---- ---- ---- ---- 205.20 +1.80 203.40 2380 ---- ---- ---- ---- 204.50 +1.80 202.70 2385 ---- ---- ---- ---- 203.80 +1.80 202.00 2390 ---- ---- ---- ---- 203.10 +1.70 201.40 2395 ---- ---- ---- ---- 202.50 +1.80 200.70 2400 ---- ---- ---- ---- 201.80 +1.80 200.00 2405 ---- ---- ---- ---- 201.10 +1.70 199.40 2410 ---- ---- ---- ---- 200.50 +1.70 198.80 2415 ---- ---- ---- ---- 199.90 +1.80 198.10 2420 ---- ---- ---- ---- 199.20 +1.70 197.50 2425 ---- ---- ---- ---- 198.60 +1.70 196.90 2430 ---- ---- ---- ---- 198.00 +1.70 196.30 2440 ---- ---- ---- ---- 196.80 +1.70 195.10 2450 ---- ---- ---- ---- 195.60 +1.70 193.90 2460 ---- ---- ---- ---- 194.50 +1.70 192.80 2470 ---- ---- ---- ---- 193.40 +1.70 191.70 2475 ---- ---- ---- ---- 192.80 +1.60 191.20 2480 ---- ---- ---- ---- 192.30 +1.70 190.60 2490 ---- ---- ---- ---- 191.20 +1.60 189.60 2500 ---- ---- ---- ---- 190.20 +1.70 188.50 2510 ---- ---- ---- ---- 189.10 +1.60 187.50 2525 ---- ---- ---- ---- 187.70 +1.60 186.10 2550 ---- ---- ---- ---- 185.30 +1.60 183.70 2575 ---- ---- ---- ---- 183.10 +1.50 181.60 2600 ---- ---- ---- ---- 181.00 +1.50 179.50 2625 ---- ---- ---- ---- 179.10 +1.50 177.60 2650 ---- ---- ---- ---- 177.30 +1.50 175.80 2675 ---- ---- ---- ---- 175.60 +1.50 174.10 2700 ---- ---- ---- ---- 174.00 +1.40 172.60 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 768.60 +4.90 763.70 1425 ---- ---- ---- ---- 747.80 +4.80 743.00 1450 ---- ---- ---- ---- 727.30 +4.70 722.60 1475 ---- ---- ---- ---- 707.00 +4.60 702.40 1500 ---- ---- ---- ---- 687.00 +4.60 682.40 1525 ---- ---- ---- ---- 667.20 +4.60 662.60 1550 ---- ---- ---- ---- 647.60 +4.60 643.00 1575 ---- ---- ---- ---- 628.20 +4.50 623.70 1580 ---- ---- ---- ---- 624.30 +4.40 619.90 1590 ---- ---- ---- ---- 616.70 +4.50 612.20 1600 ---- ---- ---- ---- 609.00 +4.40 604.60 1610 ---- ---- ---- ---- 601.40 +4.40 597.00 1620 ---- ---- ---- ---- 593.80 +4.30 589.50 1625 ---- ---- ---- ---- 590.10 +4.40 585.70 1630 ---- ---- ---- ---- 586.30 +4.40 581.90 1640 ---- ---- ---- ---- 578.80 +4.30 574.50 1650 ---- ---- ---- ---- 571.30 +4.30 567.00 1660 ---- ---- ---- ---- 563.90 +4.30 559.60 1670 ---- ---- ---- ---- 556.50 +4.30 552.20 1675 ---- ---- ---- ---- 552.80 +4.20 548.60 1680 ---- ---- ---- ---- 549.10 +4.20 544.90 1685 ---- ---- ---- ---- 545.50 +4.30 541.20 1690 ---- ---- ---- ---- 541.80 +4.20 537.60 1695 ---- ---- ---- ---- 538.10 +4.10 534.00 1700 ---- ---- ---- ---- 534.50 +4.20 530.30 1705 ---- ---- ---- ---- 530.90 +4.20 526.70 1710 ---- ---- ---- ---- 527.20 +4.10 523.10 1715 ---- ---- ---- ---- 523.60 +4.10 519.50 1720 ---- ---- ---- ---- 520.00 +4.10 515.90 1725 ---- ---- ---- ---- 516.40 +4.10 512.30 1730 ---- ---- ---- ---- 512.80 +4.10 508.70 1735 ---- ---- ---- ---- 509.20 +4.10 505.10 1740 ---- ---- ---- ---- 505.70 +4.10 501.60 1745 ---- ---- ---- ---- 502.10 +4.10 498.00 1750 ---- ---- ---- ---- 498.50 +4.00 494.50 1755 ---- ---- ---- ---- 495.00 +4.10 490.90 1760 ---- ---- ---- ---- 491.40 +4.00 487.40 1765 ---- ---- ---- ---- 487.90 +4.00 483.90 1770 ---- ---- ---- ---- 484.40 +4.00 480.40 1775 ---- ---- ---- ---- 480.90 +4.00 476.90 1780 ---- ---- ---- ---- 477.40 +4.00 473.40 1785 ---- ---- ---- ---- 473.90 +4.00 469.90 1790 ---- ---- ---- ---- 470.40 +4.00 466.40 1795 ---- ---- ---- ---- 466.90 +3.90 463.00 1800 ---- ---- ---- ---- 463.40 +3.90 459.50 1805 ---- ---- ---- ---- 460.00 +3.90 456.10 1810 ---- ---- ---- ---- 456.50 +3.90 452.60 1815 ---- ---- ---- ---- 453.10 +3.90 449.20 1820 ---- ---- ---- ---- 449.60 +3.80 445.80 1825 ---- ---- ---- ---- 446.20 +3.80 442.40 1830 ---- ---- ---- ---- 442.80 +3.80 439.00 1835 ---- ---- ---- ---- 439.40 +3.80 435.60 1840 ---- ---- ---- ---- 436.00 +3.80 432.20 1845 ---- ---- ---- ---- 432.60 +3.80 428.80 1850 ---- ---- ---- ---- 429.30 +3.80 425.50 1855 ---- ---- ---- ---- 425.90 +3.70 422.20 1860 ---- ---- ---- ---- 422.60 +3.80 418.80 1865 ---- ---- ---- ---- 419.30 +3.80 415.50 1870 ---- ---- ---- ---- 416.00 +3.80 412.20 1875 ---- ---- ---- ---- 412.70 +3.70 409.00 1880 ---- ---- ---- ---- 409.40 +3.70 405.70 1885 ---- ---- ---- ---- 406.20 +3.70 402.50 1890 ---- ---- ---- ---- 402.90 +3.60 399.30 1895 ---- ---- ---- ---- 399.70 +3.60 396.10 1900 ---- ---- ---- ---- 396.50 +3.60 392.90 1905 ---- ---- ---- ---- 393.30 +3.60 389.70 1910 ---- ---- ---- ---- 390.20 +3.60 386.60 1915 ---- ---- ---- ---- 387.10 +3.60 383.50 1920 ---- ---- ---- ---- 384.00 +3.60 380.40 1925 ---- ---- ---- ---- 380.90 +3.60 377.30 1930 ---- ---- ---- ---- 377.80 +3.50 374.30 1935 ---- ---- ---- ---- 374.80 +3.50 371.30 1940 ---- ---- ---- ---- 371.80 +3.50 368.30 1945 ---- ---- ---- ---- 368.80 +3.50 365.30 1950 ---- ---- ---- ---- 365.90 +3.50 362.40 1955 ---- ---- ---- ---- 363.00 +3.50 359.50 1960 ---- ---- ---- ---- 360.10 +3.50 356.60 1965 ---- ---- ---- ---- 357.20 +3.40 353.80 1970 ---- ---- ---- ---- 354.40 +3.40 351.00 1975 ---- ---- ---- ---- 351.60 +3.40 348.20 1980 ---- ---- ---- ---- 348.90 +3.40 345.50 1985 ---- ---- ---- ---- 346.10 +3.30 342.80 1990 ---- ---- ---- ---- 343.50 +3.40 340.10 1995 ---- ---- ---- ---- 340.80 +3.30 337.50 2000 ---- ---- ---- ---- 338.20 +3.30 334.90 2005 ---- ---- ---- ---- 335.60 +3.30 332.30 2010 ---- ---- ---- ---- 333.10 +3.30 329.80 2015 ---- ---- ---- ---- 330.60 +3.30 327.30 2020 ---- ---- ---- ---- 328.10 +3.30 324.80 2025 ---- ---- ---- ---- 325.70 +3.30 322.40 2030 ---- ---- ---- ---- 323.30 +3.20 320.10 2035 ---- ---- ---- ---- 320.90 +3.20 317.70 2040 ---- ---- ---- ---- 318.60 +3.20 315.40 2045 ---- ---- ---- ---- 316.30 +3.20 313.10 2050 ---- ---- ---- ---- 314.10 +3.20 310.90 2055 ---- ---- ---- ---- 311.80 +3.10 308.70 2060 ---- ---- ---- ---- 309.60 +3.10 306.50 2065 ---- ---- ---- ---- 307.40 +3.10 304.30 2070 ---- ---- ---- ---- 305.30 +3.10 302.20 2075 ---- ---- ---- ---- 303.20 +3.20 300.00 2080 ---- ---- ---- ---- 301.00 +3.10 297.90 2085 ---- ---- ---- ---- 298.90 +3.00 295.90 2090 ---- ---- ---- ---- 296.90 +3.10 293.80 2095 ---- ---- ---- ---- 294.80 +3.00 291.80 2100 ---- ---- ---- ---- 292.80 +3.10 289.70 2105 ---- ---- ---- ---- 290.70 +3.00 287.70 2110 ---- ---- ---- ---- 288.70 +3.00 285.70 2115 ---- ---- ---- ---- 286.70 +3.00 283.70 2120 ---- ---- ---- ---- 284.70 +3.00 281.70 2125 ---- ---- ---- ---- 282.70 +2.90 279.80 2130 ---- ---- ---- ---- 280.80 +3.00 277.80 2135 ---- ---- ---- ---- 278.80 +2.90 275.90 2140 ---- ---- ---- ---- 276.90 +2.90 274.00 2145 ---- ---- ---- ---- 275.00 +2.90 272.10 2150 ---- ---- ---- ---- 273.20 +2.90 270.30 2155 ---- ---- ---- ---- 271.30 +2.80 268.50 2160 ---- ---- ---- ---- 269.60 +2.90 266.70 2165 ---- ---- ---- ---- 267.80 +2.80 265.00 2170 ---- ---- ---- ---- 266.10 +2.80 263.30 2175 ---- ---- ---- ---- 264.50 +2.90 261.60 2180 ---- ---- ---- ---- 262.90 +2.80 260.10 2185 ---- ---- ---- ---- 261.30 +2.80 258.50 2190 ---- ---- ---- ---- 259.80 +2.80 257.00 2195 ---- ---- ---- ---- 258.30 +2.80 255.50 2200 ---- ---- ---- ---- 256.80 +2.80 254.00 2205 ---- ---- ---- ---- 255.40 +2.80 252.60 2210 ---- ---- ---- ---- 254.00 +2.70 251.30 2215 ---- ---- ---- ---- 252.60 +2.70 249.90 2220 ---- ---- ---- ---- 251.30 +2.70 248.60 2225 ---- ---- ---- ---- 250.00 +2.70 247.30 2230 ---- ---- ---- ---- 248.70 +2.60 246.10 2235 ---- ---- ---- ---- 247.50 +2.70 244.80 2240 ---- ---- ---- ---- 246.30 +2.70 243.60 2245 ---- ---- ---- ---- 245.10 +2.60 242.50 2250 ---- ---- ---- ---- 243.90 +2.60 241.30 2255 ---- ---- ---- ---- 242.80 +2.60 240.20 2260 ---- ---- ---- ---- 241.70 +2.60 239.10 2265 ---- ---- ---- ---- 240.60 +2.60 238.00 2270 ---- ---- ---- ---- 239.50 +2.50 237.00 2275 ---- ---- ---- ---- 238.50 +2.60 235.90 2280 ---- ---- ---- ---- 237.50 +2.60 234.90 2285 ---- ---- ---- ---- 236.50 +2.60 233.90 2290 ---- ---- ---- ---- 235.50 +2.50 233.00 2295 ---- ---- ---- ---- 234.60 +2.60 232.00 2300 ---- ---- ---- ---- 233.60 +2.50 231.10 2305 ---- ---- ---- ---- 232.70 +2.50 230.20 2310 ---- ---- ---- ---- 231.80 +2.50 229.30 2315 ---- ---- ---- ---- 230.90 +2.40 228.50 2320 ---- ---- ---- ---- 230.10 +2.50 227.60 2325 ---- ---- ---- ---- 229.20 +2.40 226.80 2330 ---- ---- ---- ---- 228.40 +2.40 226.00 2335 ---- ---- ---- ---- 227.60 +2.40 225.20 2340 ---- ---- ---- ---- 226.80 +2.40 224.40 2345 ---- ---- ---- ---- 226.10 +2.50 223.60 2350 ---- ---- ---- ---- 225.30 +2.40 222.90 2355 ---- ---- ---- ---- 224.50 +2.40 222.10 2360 ---- ---- ---- ---- 223.80 +2.40 221.40 2365 ---- ---- ---- ---- 223.10 +2.40 220.70 2370 ---- ---- ---- ---- 222.40 +2.40 220.00 2375 ---- ---- ---- ---- 221.70 +2.40 219.30 2380 ---- ---- ---- ---- 221.00 +2.40 218.60 2385 ---- ---- ---- ---- 220.30 +2.30 218.00 2390 ---- ---- ---- ---- 219.70 +2.40 217.30 2395 ---- ---- ---- ---- 219.00 +2.30 216.70 2400 ---- ---- ---- ---- 218.40 +2.40 216.00 2405 ---- ---- ---- ---- 217.70 +2.30 215.40 2410 ---- ---- ---- ---- 217.10 +2.30 214.80 2415 ---- ---- ---- ---- 216.50 +2.30 214.20 2420 ---- ---- ---- ---- 215.90 +2.30 213.60 2425 ---- ---- ---- ---- 215.30 +2.30 213.00 2430 ---- ---- ---- ---- 214.70 +2.30 212.40 2440 ---- ---- ---- ---- 213.50 +2.20 211.30 2450 ---- ---- ---- ---- 212.40 +2.30 210.10 2460 ---- ---- ---- ---- 211.30 +2.30 209.00 2470 ---- ---- ---- ---- 210.20 +2.20 208.00 2475 ---- ---- ---- ---- 209.60 +2.20 207.40 2480 ---- ---- ---- ---- 209.10 +2.20 206.90 2490 ---- ---- ---- ---- 208.10 +2.20 205.90 2500 ---- ---- ---- ---- 207.10 +2.20 204.90 2510 ---- ---- ---- ---- 206.10 +2.20 203.90 2520 ---- ---- ---- ---- 205.10 +2.10 203.00 2525 ---- ---- ---- ---- 204.70 +2.20 202.50 2550 ---- ---- ---- ---- 202.40 +2.10 200.30 2575 ---- ---- ---- ---- 200.30 +2.10 198.20 2600 ---- ---- ---- ---- 198.30 +2.00 196.30 2625 ---- ---- ---- ---- 196.50 +2.10 194.40 2650 ---- ---- ---- ---- 194.70 +2.00 192.70 2675 ---- ---- ---- ---- 193.10 +2.00 191.10 2700 ---- ---- ---- ---- 191.60 +2.00 189.60 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 614.50 +5.30 609.20 1650 ---- ---- ---- ---- 595.90 +5.20 590.70 1675 ---- ---- ---- ---- 577.40 +5.10 572.30 1700 ---- ---- ---- ---- 559.20 +5.10 554.10 1725 ---- ---- ---- ---- 541.20 +5.00 536.20 1750 ---- ---- ---- ---- 523.30 +4.90 518.40 1775 ---- ---- ---- ---- 505.70 +4.80 500.90 1800 ---- ---- ---- ---- 488.30 +4.80 483.50 1820 ---- ---- ---- ---- 474.50 +4.70 469.80 1825 ---- ---- ---- ---- 471.00 +4.60 466.40 1830 ---- ---- ---- ---- 467.60 +4.60 463.00 1840 ---- ---- ---- ---- 460.80 +4.60 456.20 1850 ---- ---- ---- ---- 454.00 +4.60 449.40 1860 ---- ---- ---- ---- 447.30 +4.60 442.70 1870 ---- ---- ---- ---- 440.60 +4.50 436.10 1875 ---- ---- ---- ---- 437.30 +4.50 432.80 1880 ---- ---- ---- ---- 434.00 +4.50 429.50 1890 ---- ---- ---- ---- 427.40 +4.40 423.00 1900 ---- ---- ---- ---- 420.90 +4.40 416.50 1910 ---- ---- ---- ---- 414.50 +4.40 410.10 1915 ---- ---- ---- ---- 411.30 +4.40 406.90 1920 ---- ---- ---- ---- 408.10 +4.30 403.80 1925 ---- ---- ---- ---- 405.00 +4.30 400.70 1930 ---- ---- ---- ---- 401.90 +4.40 397.50 1935 ---- ---- ---- ---- 398.80 +4.30 394.50 1940 ---- ---- ---- ---- 395.70 +4.30 391.40 1945 ---- ---- ---- ---- 392.60 +4.20 388.40 1950 ---- ---- ---- ---- 389.60 +4.20 385.40 1955 ---- ---- ---- ---- 386.60 +4.20 382.40 1960 ---- ---- ---- ---- 383.60 +4.20 379.40 1965 ---- ---- ---- ---- 380.70 +4.20 376.50 1970 ---- ---- ---- ---- 377.80 +4.20 373.60 1975 ---- ---- ---- ---- 374.90 +4.20 370.70 1980 ---- ---- ---- ---- 372.00 +4.10 367.90 1985 ---- ---- ---- ---- 369.20 +4.10 365.10 1990 ---- ---- ---- ---- 366.40 +4.10 362.30 1995 ---- ---- ---- ---- 363.70 +4.10 359.60 2000 ---- ---- ---- ---- 360.90 +4.00 356.90 2005 ---- ---- ---- ---- 358.20 +4.00 354.20 2010 ---- ---- ---- ---- 355.60 +4.10 351.50 2015 ---- ---- ---- ---- 353.00 +4.10 348.90 2020 ---- ---- ---- ---- 350.40 +4.00 346.40 2025 ---- ---- ---- ---- 347.80 +4.00 343.80 2030 ---- ---- ---- ---- 345.30 +3.90 341.40 2035 ---- ---- ---- ---- 342.90 +4.00 338.90 2040 ---- ---- ---- ---- 340.40 +3.90 336.50 2045 ---- ---- ---- ---- 338.00 +3.90 334.10 2050 ---- ---- ---- ---- 335.70 +3.90 331.80 2055 ---- ---- ---- ---- 333.40 +3.90 329.50 2060 ---- ---- ---- ---- 331.10 +3.90 327.20 2065 ---- ---- ---- ---- 328.80 +3.80 325.00 2070 ---- ---- ---- ---- 326.60 +3.80 322.80 2075 ---- ---- ---- ---- 324.40 +3.80 320.60 2080 ---- ---- ---- ---- 322.20 +3.80 318.40 2085 ---- ---- ---- ---- 320.10 +3.80 316.30 2090 ---- ---- ---- ---- 318.00 +3.80 314.20 2095 ---- ---- ---- ---- 315.90 +3.80 312.10 2100 ---- ---- ---- ---- 313.80 +3.80 310.00 2105 ---- ---- ---- ---- 311.70 +3.70 308.00 2110 ---- ---- ---- ---- 309.70 +3.70 306.00 2115 ---- ---- ---- ---- 307.60 +3.60 304.00 2120 ---- ---- ---- ---- 305.60 +3.60 302.00 2125 ---- ---- ---- ---- 303.60 +3.60 300.00 2130 ---- ---- ---- ---- 301.60 +3.60 298.00 2135 ---- ---- ---- ---- 299.70 +3.70 296.00 2140 ---- ---- ---- ---- 297.70 +3.60 294.10 2145 ---- ---- ---- ---- 295.70 +3.50 292.20 2150 ---- ---- ---- ---- 293.80 +3.60 290.20 2155 ---- ---- ---- ---- 291.90 +3.50 288.40 2160 ---- ---- ---- ---- 290.00 +3.50 286.50 2165 ---- ---- ---- ---- 288.20 +3.60 284.60 2170 ---- ---- ---- ---- 286.30 +3.50 282.80 2175 ---- ---- ---- ---- 284.50 +3.40 281.10 2180 ---- ---- ---- ---- 282.80 +3.50 279.30 2185 ---- ---- ---- ---- 281.10 +3.50 277.60 2190 ---- ---- ---- ---- 279.40 +3.40 276.00 2195 ---- ---- ---- ---- 277.80 +3.40 274.40 2200 ---- ---- ---- ---- 276.20 +3.40 272.80 2205 ---- ---- ---- ---- 274.70 +3.40 271.30 2210 ---- ---- ---- ---- 273.20 +3.40 269.80 2215 ---- ---- ---- ---- 271.70 +3.30 268.40 2220 ---- ---- ---- ---- 270.30 +3.30 267.00 2225 ---- ---- ---- ---- 268.90 +3.30 265.60 2230 ---- ---- ---- ---- 267.60 +3.30 264.30 2235 ---- ---- ---- ---- 266.20 +3.30 262.90 2240 ---- ---- ---- ---- 265.00 +3.30 261.70 2245 ---- ---- ---- ---- 263.70 +3.30 260.40 2250 ---- ---- ---- ---- 262.50 +3.30 259.20 2255 ---- ---- ---- ---- 261.30 +3.30 258.00 2260 ---- ---- ---- ---- 260.10 +3.20 256.90 2265 ---- ---- ---- ---- 258.90 +3.20 255.70 2270 ---- ---- ---- ---- 257.80 +3.20 254.60 2275 ---- ---- ---- ---- 256.70 +3.20 253.50 2280 ---- ---- ---- ---- 255.70 +3.20 252.50 2285 ---- ---- ---- ---- 254.60 +3.20 251.40 2290 ---- ---- ---- ---- 253.60 +3.20 250.40 2295 ---- ---- ---- ---- 252.60 +3.20 249.40 2300 ---- ---- ---- ---- 251.60 +3.10 248.50 2305 ---- ---- ---- ---- 250.70 +3.20 247.50 2310 ---- ---- ---- ---- 249.70 +3.10 246.60 2315 ---- ---- ---- ---- 248.80 +3.10 245.70 2320 ---- ---- ---- ---- 247.90 +3.10 244.80 2325 ---- ---- ---- ---- 247.00 +3.00 244.00 2330 ---- ---- ---- ---- 246.20 +3.10 243.10 2335 ---- ---- ---- ---- 245.40 +3.10 242.30 2340 ---- ---- ---- ---- 244.50 +3.00 241.50 2345 ---- ---- ---- ---- 243.70 +3.00 240.70 2350 ---- ---- ---- ---- 243.00 +3.10 239.90 2355 ---- ---- ---- ---- 242.20 +3.00 239.20 2360 ---- ---- ---- ---- 241.40 +2.90 238.50 2365 ---- ---- ---- ---- 240.70 +3.00 237.70 2370 ---- ---- ---- ---- 240.00 +3.00 237.00 2375 ---- ---- ---- ---- 239.30 +3.00 236.30 2380 ---- ---- ---- ---- 238.60 +3.00 235.60 2385 ---- ---- ---- ---- 237.90 +2.90 235.00 2390 ---- ---- ---- ---- 237.20 +2.90 234.30 2395 ---- ---- ---- ---- 236.60 +2.90 233.70 2400 ---- ---- ---- ---- 236.00 +3.00 233.00 2405 ---- ---- ---- ---- 235.30 +2.90 232.40 2410 ---- ---- ---- ---- 234.70 +2.90 231.80 2415 ---- ---- ---- ---- 234.10 +2.90 231.20 2420 ---- ---- ---- ---- 233.50 +2.90 230.60 2425 ---- ---- ---- ---- 232.90 +2.90 230.00 2430 ---- ---- ---- ---- 232.30 +2.90 229.40 2435 ---- ---- ---- ---- 231.70 +2.80 228.90 2440 ---- ---- ---- ---- 231.10 +2.80 228.30 2450 ---- ---- ---- ---- 230.00 +2.80 227.20 2460 ---- ---- ---- ---- 228.90 +2.80 226.10 2470 ---- ---- ---- ---- 227.90 +2.80 225.10 2475 ---- ---- ---- ---- 227.30 +2.70 224.60 2480 ---- ---- ---- ---- 226.80 +2.70 224.10 2490 ---- ---- ---- ---- 225.80 +2.70 223.10 2500 ---- ---- ---- ---- 224.80 +2.70 222.10 2510 ---- ---- ---- ---- 223.90 +2.80 221.10 2520 ---- ---- ---- ---- 222.90 +2.70 220.20 2525 ---- ---- ---- ---- 222.50 +2.70 219.80 2530 ---- ---- ---- ---- 222.00 +2.70 219.30 2540 ---- ---- ---- ---- 221.10 +2.60 218.50 2550 ---- ---- ---- ---- 220.30 +2.70 217.60 2575 ---- ---- ---- ---- 218.20 +2.60 215.60 2600 ---- ---- ---- ---- 216.30 +2.60 213.70 2625 ---- ---- ---- ---- 214.50 +2.60 211.90 2650 ---- ---- ---- ---- 212.80 +2.50 210.30 2675 ---- ---- ---- ---- 211.20 +2.40 208.80 2700 ---- ---- ---- ---- 209.80 +2.50 207.30 2725 ---- ---- ---- ---- 208.50 +2.50 206.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24976 22783 426336 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 112 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .10 UNCH .10 50 1175 ---- ---- ---- ---- .10 UNCH .10 197 1200 ---- ---- ---- ---- .10 UNCH .10 2084 1225 ---- ---- ---- ---- .10 UNCH .10 2 1250 ---- ---- ---- ---- .10 UNCH .10 229 1275 ---- ---- ---- ---- .10 UNCH .10 36 1300 ---- ---- ---- ---- .10 UNCH .10 663 1325 ---- ---- ---- ---- .10 UNCH .10 72 1350 ---- ---- ---- ---- .10 UNCH .10 507 1360 ---- ---- ---- ---- .10 UNCH .10 9 236 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 .10 .10 .10 .10 UNCH 15 .10 119 1475 ---- ---- ---- ---- .10 UNCH .10 25 591 1480 ---- ---- ---- ---- .10 UNCH .10 115 1485 .10 .10 .10 .10 .10 UNCH 1 .10 33 1490 ---- ---- ---- ---- .10 UNCH .10 13 97 1495 ---- ---- ---- ---- .10 UNCH .10 1 1500 ---- ---- ---- ---- .10 UNCH .10 55 1725 1505 ---- ---- ---- ---- .10 UNCH .10 1 44 1510 ---- ---- ---- ---- .10 UNCH .10 18 1515 ---- ---- ---- ---- .10 UNCH .10 145 1520 .10 .10 .10 .10 .10 UNCH 1 .10 72 1525 ---- ---- ---- ---- .10 UNCH .10 151 1530 ---- ---- ---- ---- .10 UNCH .10 42 1535 ---- ---- ---- ---- .10 -.10 .20 137 1540 ---- ---- ---- ---- .10 -.10 .20 5 99 1545 ---- ---- ---- ---- .20 UNCH .20 7 15 1550 ---- ---- ---- ---- .20 UNCH .20 3 624 1555 .20 .20 .20 .20 .20 UNCH 27 .20 115 1560 ---- ---- ---- ---- .20 UNCH .20 104 1565 ---- ---- ---- ---- .20 UNCH .20 58 1570 ---- ---- ---- ---- .20 UNCH .20 62 1575 ---- ---- ---- ---- .30 +.10 .20 434 1580 .20 .20 .20 .20 .30 +.10 3 .20 125 1585 ---- ---- ---- ---- .30 UNCH .30 46 1590 ---- ---- ---- ---- .30 UNCH .30 369 1595 ---- ---- ---- ---- .30 UNCH .30 46 1600 ---- ---- ---- ---- .40 +.10 3 .30 26 1442 1605 ---- ---- ---- ---- .40 UNCH .40 27 1610 ---- ---- ---- ---- .40 UNCH .40 130 1615 ---- ---- ---- ---- .50 +.10 .40 12 1620 ---- ---- ---- ---- .50 UNCH .50 1 111 1625 ---- ---- ---- ---- .50 UNCH .50 515 1630 .50 .50 .50 .50 .60 UNCH 15 .60 155 1635 ---- ---- ---- ---- .60 UNCH 33 .60 21 1640 .70 .70 .70 .70 .70 UNCH 1 .70 69 1645 ---- ---- ---- ---- .70 UNCH .70 53 1650 .80 .80 .80 .80 .80 UNCH 21 .80 1 1504 1655 ---- .90B ---- .90B .90 +.10 .80 27 1660 ---- 1.00B ---- 1.00B 1.00 +.10 .90 18 571 1665 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 43 1670 1.10 1.20B 1.10 1.10 1.20 +.10 4 1.10 2 98 1675 1.40 1.50 1.30 1.30 1.30 +.10 40 1.20 15 585 1680 1.40 1.50 1.30A 1.40A 1.50 +.10 4 1.40 2 120 1685 1.60 1.70B 1.40A 1.70B 1.70 +.20 4 1.50 2 129 1690 1.80 1.90B 1.50A 1.90B 1.90 +.20 2 1.70 3 119 1695 2.00 2.10 1.70A 1.90 2.10 +.20 9 1.90 121 1700 1.90 2.50 1.80 2.20 2.30 +.20 550 2.10 2283 3223 1705 2.50 2.70B 2.10A 2.40 2.60 +.30 11 2.30 232 1710 2.80 3.10 2.30A 2.80 2.90 +.30 7 2.60 4 1061 1715 3.10 3.40B 2.60A 3.40B 3.20 +.30 8 2.90 3 304 1720 3.40 3.90B 2.90A 3.40 3.60 +.40 12 3.20 13 580 1725 4.20 4.30B 3.20A 3.90B 4.00 +.40 14 3.60 45 741 1730 3.50 4.90B 3.50 4.30A 4.50 +.50 32 4.00 78 536 1735 5.10 5.50B 3.90A 4.90 5.10 +.60 39 4.50 54 189 1740 4.30 6.20B 4.30 5.40A 5.70 +.60 89 5.10 91 322 1745 ---- 6.90B 4.90A 4.90A 6.40 +.70 4 5.70 152 223 1750 5.50 7.80B 5.40A 7.10B 7.20 +.80 1311 6.40 4318 4762 1755 8.20 8.70B 6.10A 7.50A 8.10 +1.00 10 7.10 634 1159 1760 9.80 9.80 6.80A 8.60A 9.10 +1.10 15 8.00 18 1655 1765 7.80 10.90B 7.60A 9.60A 10.10 +1.20 32 8.90 66 101 1770 8.60 12.20B 8.50A 12.20B 11.30 +1.30 6 10.00 8 327 1775 9.70 13.50B 9.50A 12.00A 12.60 +1.50 172 11.10 845 1175 1780 13.00 15.00B 10.50A 13.90 14.00 +1.60 30 12.40 466 666 1785 11.80 16.60 11.70A 15.30 15.50 +1.80 81 13.70 106 299 1790 ---- 18.30B 13.00A 13.00A 17.20 +2.00 6 15.20 23 389 1795 14.60 20.10B 14.40A 19.20B 19.00 +2.20 36 16.80 24 276 1800 16.40 22.20B 16.00A 20.00A 20.90 +2.40 304 18.50 2488 5665 1805 17.60 24.30B 17.60 24.30B 23.00 +2.70 80 20.30 71 327 1810 23.60 26.50B 19.40A 24.20A 25.20 +2.90 81 22.30 50 360 1815 25.20 29.00B 21.30A 27.60B 27.60 +3.20 71 24.40 21 359 1820 24.20 31.50B 23.40A 31.10B 30.10 +3.40 149 26.70 399 524 1825 30.30 34.20B 25.50A 33.80B 32.80 +3.70 157 29.10 158 862 1830 29.30 36.90B 27.90A 33.80A 35.50 +3.90 33 31.60 216 618 1835 32.00 39.90B 30.30A 36.50A 38.50 +4.20 9 34.30 34 520 1840 33.80 43.00B 33.00A 38.30A 41.50 +4.40 29 37.10 60 661 1845 ---- 46.30B 35.70A 35.70A 44.70 +4.70 3 40.00 188 1850 41.00 49.60B 38.70A 46.50A 48.10 +5.00 151 43.10 96 3330 1855 48.00 53.10B 41.90A 53.10B 51.60 +5.30 3 46.30 2 433 1860 51.10 56.70B 45.10A 53.40A 55.20 +5.60 6 49.60 1289 1865 50.80 60.50B 48.30A 48.30A 58.90 +5.80 1 53.10 6 125 1870 ---- 64.20B 51.70A 51.70A 62.70 +6.00 56.70 815 1875 ---- 68.10B 55.30A 55.30A 66.70 +6.30 60.40 4 577 1880 69.50 72.20B 58.90A 72.20B 70.70 +6.50 6 64.20 28 616 1885 ---- 76.30B 62.60A 62.60A 74.90 +6.80 68.10 5 719 1890 75.00 80.50B 66.50A 73.90A 79.10 +7.10 2 72.00 519 1895 ---- 84.80B 70.40A 70.40A 83.40 +7.30 76.10 85 1900 85.50 89.10B 74.30A 89.10B 87.70 +7.40 1 80.30 1 1849 1905 ---- 93.60B 78.70A 78.70A 92.10 +7.60 84.50 126 1910 ---- 98.10B 83.00A 83.00A 96.60 +7.70 88.90 156 1915 ---- 102.60B 87.20A 87.20A 101.20 +7.90 93.30 77 1920 ---- 107.20B 91.60A 91.60A 105.80 +8.10 97.70 1 90 1925 ---- 111.90B 95.80A 95.80A 110.50 +8.30 102.20 680 1930 ---- 115.40B 100.40A 100.40A 115.20 +8.40 106.80 354 1935 ---- 120.10B 105.00A 105.00A 119.90 +8.50 1 111.40 1 127 1940 ---- 125.20B 109.40A 109.40A 124.70 +8.70 116.00 975 1945 ---- 129.60B 114.30A 114.30A 129.50 +8.80 120.70 89 1950 129.90 135.60B 118.40A 127.70A 134.30 +8.90 1 125.40 2 704 1955 ---- 139.30B 123.70A 123.70A 139.10 +8.90 130.20 18 1960 ---- 144.50B 128.00A 128.00A 143.90 +8.90 135.00 365 1965 ---- 149.00B 133.20A 133.20A 148.80 +9.00 139.80 233 1970 ---- 153.80B 137.90A 137.90A 153.70 +9.10 144.60 30 1975 156.00 159.80B 142.70A 155.20A 158.50 +9.10 7 149.40 38 1980 ---- 163.60B 147.60A 147.60A 163.40 +9.10 154.30 24 1985 ---- 168.60B 152.40A 152.40A 168.40 +9.30 159.10 6 1990 ---- 173.50B 157.20A 157.20A 173.30 +9.30 164.00 13 1995 ---- 178.40B 162.10A 162.10A 178.20 +9.30 168.90 49 2000 ---- 184.40B 166.50A 166.50A 183.20 +9.40 173.80 85 2005 ---- 188.30B 171.90A 171.90A 188.10 +9.40 28 178.70 13 2010 ---- 193.30B 176.80A 176.80A 193.10 +9.50 183.60 26 2015 ---- 198.10B 181.80A 181.80A 198.00 +9.50 188.50 18 2020 ---- 203.10B 186.70A 186.70A 203.00 +9.50 193.50 42 2025 ---- 209.20B 191.60A 191.60A 208.00 +9.60 198.40 244 2030 ---- 213.10B 196.80A 196.80A 213.00 +9.60 203.40 17 2035 ---- 218.00B 201.50A 201.50A 218.00 +9.70 208.30 9 2040 ---- 223.00B 206.50A 206.50A 222.90 +9.60 213.30 13 2045 ---- 228.00B 211.40A 211.40A 227.90 +9.60 218.30 32 2050 ---- 234.10B 215.90A 215.90A 232.90 +9.60 223.30 13 2055 ---- 238.00B 221.40A 221.40A 237.90 +9.60 228.30 18 2060 ---- 243.00B 226.30A 226.30A 242.90 +9.70 233.20 21 2065 ---- 247.90B 231.30A 231.30A 247.90 +9.70 238.20 12 2070 ---- 252.90B 236.40A 236.40A 252.90 +9.70 243.20 14 2075 ---- 257.90B 241.40A 241.40A 257.90 +9.70 248.20 5 2080 ---- 262.90B 246.40A 246.40A 262.90 +9.70 253.20 6 2085 ---- 267.90B 251.30A 251.30A 267.90 +9.70 258.20 5 2090 ---- 272.90B 256.30A 256.30A 272.90 +9.70 263.20 9 2095 ---- 277.90B 261.30A 261.30A 277.90 +9.70 268.20 10 2100 ---- 283.40B 265.80A 265.80A 282.90 +9.70 273.20 3 2105 ---- 288.20B 271.30A 271.30A 287.90 +9.70 278.20 2110 ---- 293.20B 276.30A 276.30A 292.90 +9.70 283.20 2115 ---- 298.20B 281.30A 281.30A 297.90 +9.70 288.20 2120 ---- 303.20B 286.30A 286.30A 302.90 +9.70 293.20 2125 ---- 308.20B 291.30A 291.30A 307.90 +9.70 298.20 2130 ---- 313.20B 296.30A 296.30A 312.90 +9.70 303.20 2135 ---- 318.20B 301.30A 301.30A 317.90 +9.70 308.20 2140 ---- 323.20B 306.30A 306.30A 322.90 +9.70 313.20 2145 ---- 328.20B 311.30A 311.30A 327.90 +9.70 318.20 2150 ---- 333.20B 315.80A 315.80A 332.90 +9.70 323.20 24 2155 ---- 338.20B 321.30A 321.30A 337.90 +9.70 328.20 2160 ---- 343.20B 326.30A 326.30A 342.90 +9.70 333.20 2165 ---- 348.20B 331.30A 331.30A 347.90 +9.70 338.20 2170 ---- 353.20B 336.30A 336.30A 352.90 +9.70 343.20 2175 ---- 358.20B 341.30A 341.30A 357.90 +9.70 348.20 2180 ---- 363.20B 346.30A 346.30A 362.90 +9.70 353.20 2185 ---- 368.20B 351.30A 351.30A 367.90 +9.70 358.20 2190 ---- 373.20B 356.30A 356.30A 372.90 +9.70 363.20 2195 ---- 378.20B 361.30A 361.30A 377.90 +9.70 368.20 2200 ---- 383.40B 365.80A 365.80A 382.90 +9.70 373.20 83 2205 ---- 388.20B 371.30A 371.30A 387.90 +9.70 378.20 2210 ---- 393.20B 376.30A 376.30A 392.90 +9.70 383.20 2215 ---- 398.20B 381.30A 381.30A 397.90 +9.70 388.20 2220 ---- 403.20B 386.30A 386.30A 402.90 +9.70 393.20 2225 ---- 408.20B 391.30A 391.30A 407.90 +9.70 398.20 2230 ---- 413.20B 396.30A 396.30A 412.90 +9.70 403.20 2235 ---- 418.20B 401.30A 401.30A 417.90 +9.70 408.20 2240 ---- 422.80B 406.30A 406.30A 422.90 +9.70 413.20 93 2245 ---- 428.20B 411.30A 411.30A 427.90 +9.70 418.20 2250 ---- 433.20B 415.80A 415.80A 432.90 +9.70 423.20 2255 ---- 438.20B 421.30A 421.30A 437.90 +9.70 428.20 2260 ---- 443.20B 426.30A 426.30A 442.90 +9.70 433.20 2265 ---- 448.20B 431.30A 431.30A 447.90 +9.70 438.20 2270 ---- 453.20B 436.30A 436.30A 452.90 +9.70 443.20 2275 ---- 458.20B 441.30A 441.30A 457.90 +9.70 448.20 2280 ---- 463.20B 446.30A 446.30A 462.90 +9.70 453.20 2285 ---- 468.20B 451.30A 451.30A 467.90 +9.70 458.20 2290 ---- 473.20B 456.30A 456.30A 472.90 +9.70 463.20 2300 ---- 483.30B 465.80A 465.80A 482.90 +9.70 473.20 2310 ---- 493.20B 476.30A 476.30A 492.90 +9.70 483.20 2320 ---- 503.20B 486.30A 486.30A 502.90 +9.70 493.20 2325 ---- 508.20B 491.30A 491.30A 507.90 +9.70 498.20 2330 ---- 513.20B 496.30A 496.30A 512.90 +9.70 503.20 2340 ---- 523.20B 506.30A 506.30A 522.90 +9.70 513.20 2350 ---- 533.30B 515.80A 515.80A 532.90 +9.70 523.20 2360 ---- 543.20B 526.30A 526.30A 542.90 +9.70 533.20 2370 ---- 553.20B 536.30A 536.30A 552.90 +9.70 543.20 2375 ---- 558.20B 541.30A 541.30A 557.90 +9.70 548.20 2400 ---- 583.30B 565.80A 565.80A 582.90 +9.70 573.20 2425 ---- 608.20B 591.30A 591.30A 607.90 +9.70 598.20 2450 ---- 633.30B 615.80A 615.80A 632.90 +9.70 623.20 2475 ---- 658.20B 641.30A 641.30A 657.90 +9.70 648.20 2500 ---- 683.30B 665.80A 665.80A 682.90 +9.70 673.20 2525 ---- 708.20B 691.30A 691.30A 707.90 +9.70 698.20 2550 ---- 733.20B 715.80A 715.80A 732.90 +9.70 723.20 70 2700 ---- 883.20B 865.80A 865.80A 882.90 +9.70 873.20 3000 ---- 1183.10B 1165.90A 1165.90A 1182.90 +9.70 1173.20 6 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 3 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 12 1075 ---- ---- ---- ---- .10 UNCH .10 3 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 3 1200 ---- ---- ---- ---- .10 UNCH .10 75 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 32 1325 ---- ---- ---- ---- .10 UNCH .10 38 1350 ---- ---- ---- ---- .10 UNCH .10 14 345 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 15 1390 ---- ---- ---- ---- .10 UNCH .10 12 1400 ---- ---- ---- ---- .10 UNCH .10 5 158 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 ---- .50B ---- .50B .40 UNCH .40 1540 .50 .50 .50 .50 .40 UNCH 3 .40 13 1545 ---- ---- ---- ---- .50 UNCH .50 3 1550 .60 .60 .60 .60 .50 UNCH 10 .50 1 102 1555 .60 .60 .60 .60 .50 UNCH 9 .50 1 31 1560 .60 .60 .60 .60 .60 UNCH 5 .60 4 45 1565 ---- ---- ---- ---- .60 UNCH .60 2 1570 ---- ---- ---- ---- .60 UNCH .60 58 1575 ---- ---- ---- ---- .70 UNCH .70 2 11 1580 .80 .80 .80 .80 .70 UNCH 7 .70 32 1585 ---- ---- ---- ---- .80 UNCH .80 13 1590 ---- .90B ---- .90B .80 UNCH .80 35 1595 ---- ---- ---- ---- .90 UNCH .90 8 1600 1.00 1.00 1.00 1.00 1.00 UNCH 5 1.00 15 2111 1605 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 12 1610 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 149 1615 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 1 29 1620 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 3 21 1625 ---- 1.50B ---- 1.50B 1.50 +.10 1 1.40 126 1630 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 57 1635 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 6 1640 ---- 1.90B ---- 1.90B 1.80 +.10 1.70 1 30 1645 2.10 2.10 1.80A 2.00A 2.00 +.10 1 1.90 1 45 1650 1.90 2.30B 1.90 2.30B 2.10 +.10 3 2.00 15 3703 1655 ---- 2.40B 2.10A 2.10A 2.30 +.10 2.20 10 83 1660 2.50 2.70B 2.20A 2.50 2.50 +.10 1 2.40 2 37 1665 2.70 2.90B 2.40A 2.70 2.70 +.20 9 2.50 112 1670 3.10 3.20B 2.60A 3.00A 2.90 +.10 5 2.80 7 50 1675 3.10 3.40B 2.80A 3.40B 3.20 +.20 21 3.00 237 1680 3.30 3.70B 3.00A 3.40A 3.50 +.30 8 3.20 2 61 1685 ---- 4.10B 3.30A 3.30A 3.80 +.30 1 3.50 2 54 1690 4.00 4.40B 3.60A 4.00 4.10 +.30 10 3.80 2 58 1695 ---- 4.80B 3.90A 3.90A 4.50 +.30 1 4.20 1 32 1700 4.30 5.20B 4.20A 5.20B 4.90 +.40 98 4.50 54 6686 1705 ---- 5.70B 4.50A 4.50A 5.30 +.40 2 4.90 6 69 1710 5.80 6.20B 4.90A 5.70 5.80 +.40 11 5.40 7 59 1715 6.50 6.90B 5.30A 6.90B 6.30 +.50 31 5.80 631 651 1720 7.50 7.50 5.80A 6.80A 6.90 +.60 2 6.30 11 93 1725 ---- 8.10B 6.30A 6.30A 7.50 +.60 54 6.90 11 342 1730 8.30 8.80B 6.80A 8.30 8.20 +.70 7 7.50 10 45 1735 8.80 9.60B 7.40A 9.00B 8.90 +.70 2 8.20 1 70 1740 9.80 10.40B 8.00A 9.50A 9.70 +.80 11 8.90 70 1745 ---- 11.30B 8.70A 8.70A 10.60 +.90 2 9.70 16 57 1750 11.00 12.30B 9.50A 12.30B 11.50 +1.00 169 10.50 261 4946 1755 ---- 13.30B 10.30A 10.30A 12.50 +1.10 4 11.40 2 68 1760 11.50 14.60 11.10A 13.20A 13.60 +1.20 15 12.40 14 106 1765 15.00 15.60B 12.10A 15.60B 14.70 +1.30 6 13.40 107 1770 16.40 16.90B 13.10A 15.50A 15.90 +1.40 10 14.50 3 33 1775 14.90 18.20B 14.20A 18.20B 17.30 +1.60 14 15.70 12 897 1780 ---- 19.70B 15.30A 15.30A 18.70 +1.70 7 17.00 15 614 1785 20.50 21.20B 16.50A 21.20B 20.10 +1.80 3 18.30 216 1790 ---- 22.90B 17.80A 17.80A 21.70 +1.90 4 19.80 356 1795 24.60 24.60 19.20A 22.70A 23.40 +2.10 5 21.30 52 74 1800 24.80 26.40B 20.80A 25.50B 25.20 +2.20 215 23.00 135 4187 1805 ---- 28.30B 22.40A 22.40A 27.10 +2.40 24.70 34 1810 28.80 30.30B 24.00A 28.20A 29.10 +2.60 9 26.50 15 161 1815 ---- 32.50B 25.80A 25.80A 31.10 +2.70 3 28.40 17 49 1820 33.60 34.70B 27.60A 32.40A 33.30 +2.80 191 30.50 7 226 1825 35.10 37.10B 29.60A 36.10B 35.60 +3.00 117 32.60 7 470 1830 34.00 39.50B 31.70A 33.00A 38.00 +3.20 812 34.80 110 1835 ---- 42.00B 33.90A 33.90A 40.50 +3.30 30 37.20 36 324 1840 42.80 44.60B 36.20A 42.00A 43.20 +3.60 106 39.60 66 268 1845 ---- 47.40B 38.60A 38.60A 45.90 +3.80 1 42.10 3 71 1850 48.30 50.20B 41.10A 50.20B 48.70 +3.90 1 44.80 3 397 1855 ---- 53.20B 43.60A 43.60A 51.60 +4.10 47.50 2 72 1860 54.00 56.30B 46.30A 51.70A 54.70 +4.40 1 50.30 3 177 1865 ---- 59.40B 49.10A 49.10A 57.80 +4.50 53.30 43 1870 ---- 62.60B 52.00A 52.00A 61.00 +4.70 56.30 1 110 1875 ---- 66.00B 55.00A 55.00A 64.40 +5.00 59.40 18 784 1880 59.50 69.40B 58.50A 69.40B 67.80 +5.10 2 62.70 2 55 1885 ---- 72.90B 61.70A 61.70A 71.30 +5.30 66.00 305 1890 ---- 76.50B 64.90A 64.90A 74.90 +5.50 4 69.40 1024 1895 69.80 80.20B 68.20A 69.00A 78.50 +5.60 2 72.90 65 1900 ---- 83.90B 71.60A 71.60A 82.30 +5.80 76.50 778 1905 ---- 87.80B 75.30A 75.30A 86.10 +5.90 80.20 250 1910 ---- 91.60B 78.80A 78.80A 90.00 +6.10 83.90 90 1915 ---- 95.60B 82.70A 82.70A 94.00 +6.30 87.70 5 1920 ---- 99.60B 86.40A 86.40A 98.10 +6.50 91.60 17 1925 100.10 103.70B 90.30A 101.80B 102.20 +6.70 2 95.50 188 1930 ---- 107.90B 94.20A 94.20A 106.30 +6.70 99.60 4 1935 ---- 112.10B 98.20A 98.20A 110.60 +7.00 103.60 5 1940 ---- 116.30B 102.30A 102.30A 114.90 +7.10 107.80 10 1945 ---- 120.70B 106.40A 106.40A 119.20 +7.30 111.90 107 1950 ---- 125.00B 110.30A 110.30A 123.50 +7.30 1 116.20 340 1955 ---- 129.40B 114.80A 114.80A 128.00 +7.50 120.50 5 1960 ---- 133.90B 119.00A 119.00A 132.40 +7.60 124.80 228 1965 ---- 138.30B 123.40A 123.40A 136.90 +7.70 129.20 40 1970 ---- 142.90B 127.70A 127.70A 141.40 +7.80 133.60 44 1975 ---- 147.40B 132.10A 132.10A 146.00 +8.00 138.00 12 1980 ---- 152.00B 136.50A 136.50A 150.60 +8.10 142.50 2 1985 ---- 156.60B 140.90A 140.90A 155.20 +8.10 147.10 1 1990 ---- 160.10B 145.50A 145.50A 159.80 +8.20 151.60 3 1995 ---- 164.70B 150.40A 150.40A 164.50 +8.30 156.20 3 2000 ---- 170.60B 154.50A 154.50A 169.20 +8.40 160.80 37 2005 ---- 174.20B 159.70A 159.70A 173.90 +8.40 165.50 5 2010 ---- 178.90B 164.30A 164.30A 178.70 +8.50 170.20 6 2015 ---- 183.70B 168.70A 168.70A 183.40 +8.50 174.90 3 2020 ---- 188.40B 173.40A 173.40A 188.20 +8.60 179.60 7 2025 ---- 194.40B 178.10A 178.10A 193.00 +8.70 184.30 5 2030 ---- 198.00B 183.10A 183.10A 197.80 +8.70 189.10 5 2035 ---- 202.90B 187.60A 187.60A 202.60 +8.80 193.80 5 2040 ---- 207.70B 192.30A 192.30A 207.50 +8.90 198.60 11 2045 ---- 212.50B 197.10A 197.10A 212.30 +8.90 203.40 8 2050 ---- 218.60B 201.40A 201.40A 217.20 +9.00 208.20 14 2055 ---- 222.30B 206.70A 206.70A 222.10 +9.00 213.10 13 2060 ---- 227.20B 211.50A 211.50A 226.90 +9.00 217.90 12 2065 ---- 232.00B 216.60A 216.60A 231.80 +9.00 222.80 11 2070 ---- 237.00B 221.20A 221.20A 236.70 +9.10 227.60 5 2075 ---- 243.00B 226.20A 226.20A 241.70 +9.20 232.50 2 2080 ---- 246.80B 230.90A 230.90A 246.60 +9.30 237.30 7 2085 ---- 251.70B 235.80A 235.80A 251.50 +9.30 242.20 1 2090 ---- 256.60B 240.70A 240.70A 256.40 +9.30 247.10 3 2095 ---- 261.60B 245.60A 245.60A 261.40 +9.40 252.00 2 2100 ---- 267.60B 250.10A 250.10A 266.30 +9.40 256.90 7 2105 ---- 271.50B 255.40A 255.40A 271.30 +9.40 261.90 3 2110 ---- 276.40B 260.60A 260.60A 276.20 +9.40 266.80 2 2115 ---- 281.40B 265.30A 265.30A 281.20 +9.50 271.70 4 2120 ---- 286.30B 270.20A 270.20A 286.20 +9.50 276.70 2125 ---- 292.40B 275.20A 275.20A 291.20 +9.60 281.60 2 2130 ---- 296.30B 280.10A 280.10A 296.10 +9.50 286.60 2 2135 ---- 301.70B 285.10A 285.10A 301.10 +9.50 291.60 2140 ---- 306.10B 290.00A 290.00A 306.10 +9.60 296.50 1 2145 ---- 311.10B 295.00A 295.00A 311.10 +9.60 301.50 1 2150 ---- 317.30B 299.50A 299.50A 316.10 +9.60 306.50 13 2155 ---- 321.10B 304.90A 304.90A 321.10 +9.60 311.50 1 2160 ---- 326.40B 309.90A 309.90A 326.10 +9.70 316.40 2165 ---- 331.40B 314.80A 314.80A 331.10 +9.70 321.40 2170 ---- 336.40B 319.80A 319.80A 336.10 +9.70 326.40 2175 ---- 341.00B 324.80A 324.80A 341.10 +9.70 331.40 2 2180 ---- 346.40B 329.90A 329.90A 346.10 +9.70 336.40 2185 ---- 351.40B 334.80A 334.80A 351.10 +9.70 341.40 2190 ---- 356.00B 339.80A 339.80A 356.10 +9.70 346.40 1 2195 ---- 361.00B 344.80A 344.80A 361.10 +9.70 351.40 1 2200 ---- 366.40B 349.30A 349.30A 366.10 +9.70 356.40 2205 ---- 371.50B 354.80A 354.80A 371.10 +9.70 361.40 2210 ---- 376.40B 359.80A 359.80A 376.10 +9.70 366.40 2215 ---- 381.50B 364.80A 364.80A 381.10 +9.70 371.40 2220 ---- 386.50B 369.80A 369.80A 386.10 +9.70 376.40 2225 ---- 391.30B 374.80A 374.80A 391.10 +9.70 381.40 2230 ---- 396.30B 379.80A 379.80A 396.10 +9.70 386.40 2235 ---- 401.30B 384.80A 384.80A 401.10 +9.70 391.40 2240 ---- 406.30B 389.90A 389.90A 406.10 +9.70 396.40 2245 ---- 411.30B 394.90A 394.90A 411.10 +9.70 401.40 2250 ---- 416.40B 399.20A 399.20A 416.10 +9.70 406.40 2255 ---- 421.30B 404.90A 404.90A 421.10 +9.70 411.40 2260 ---- 426.30B 409.90A 409.90A 426.10 +9.70 416.40 2265 ---- 431.30B 414.90A 414.90A 431.10 +9.70 421.40 2270 ---- 436.30B 419.90A 419.90A 436.10 +9.70 426.40 2275 ---- 441.30B 424.90A 424.90A 441.10 +9.70 431.40 2280 ---- 446.30B 429.90A 429.90A 446.10 +9.70 436.40 2290 ---- 456.30B 439.90A 439.90A 456.10 +9.70 446.40 2300 ---- 466.50B 449.30A 449.30A 466.10 +9.70 456.40 2310 ---- 476.30B 459.90A 459.90A 476.10 +9.70 466.40 2320 ---- 486.30B 469.90A 469.90A 486.10 +9.70 476.40 2325 ---- 491.30B 474.90A 474.90A 491.10 +9.70 481.40 2330 ---- 496.30B 479.90A 479.90A 496.10 +9.70 486.40 2340 ---- 506.30B 489.90A 489.90A 506.10 +9.70 496.40 2350 ---- 516.40B 499.30A 499.30A 516.10 +9.70 506.40 2360 ---- 526.30B 509.90A 509.90A 526.10 +9.70 516.40 2370 ---- 536.30B 519.90A 519.90A 536.10 +9.70 526.40 2375 ---- 541.30B 524.90A 524.90A 541.10 +9.70 531.40 2400 ---- 566.40B 549.30A 549.30A 566.10 +9.70 556.40 2425 ---- 591.30B 574.90A 574.90A 591.10 +9.70 581.40 2450 ---- 616.40B 599.30A 599.30A 616.10 +9.70 606.40 2475 ---- 641.30B 625.00A 625.00A 641.10 +9.70 631.40 2500 ---- 666.30B 649.30A 649.30A 666.10 +9.70 656.40 2525 ---- 691.30B 674.90A 674.90A 691.10 +9.70 681.40 2550 ---- 716.30B 699.30A 699.30A 716.10 +9.70 706.40 2600 ---- 766.30B 749.40A 749.40A 766.10 +9.70 756.40 2750 ---- 916.20B 899.40A 899.40A 916.10 +9.70 906.40 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 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 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 1290 ---- ---- ---- ---- .10 UNCH .10 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 -.10 .20 77 1330 ---- ---- ---- ---- .10 -.10 .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 ---- ---- ---- ---- .30 +.10 .20 1 1390 ---- ---- ---- ---- .30 UNCH .30 3 1395 ---- ---- ---- ---- .30 UNCH .30 1400 ---- ---- ---- ---- .30 UNCH .30 420 1405 ---- ---- ---- ---- .30 UNCH .30 1410 ---- ---- ---- ---- .30 UNCH .30 1415 ---- ---- ---- ---- .30 UNCH .30 1420 ---- ---- ---- ---- .40 +.10 .30 1425 ---- ---- ---- ---- .40 +.10 .30 61 1430 ---- ---- ---- ---- .40 +.10 .30 1435 ---- ---- ---- ---- .40 UNCH .40 4 1440 ---- ---- ---- ---- .40 UNCH .40 11 1445 ---- ---- ---- ---- .50 +.10 .40 1450 ---- ---- ---- ---- .50 +.10 .40 1194 1455 ---- ---- ---- ---- .50 +.10 .40 1 1460 ---- ---- ---- ---- .50 UNCH .50 1465 ---- ---- ---- ---- .60 +.10 .50 1470 ---- ---- ---- ---- .60 +.10 .50 1475 ---- ---- ---- ---- .60 +.10 .50 47 1480 ---- ---- ---- ---- .70 +.10 .60 1485 ---- ---- ---- ---- .70 +.10 .60 3 1490 ---- ---- ---- ---- .70 +.10 .60 600 1495 ---- ---- ---- ---- .80 +.10 .70 196 1500 ---- ---- ---- ---- .80 +.10 .70 549 1505 ---- .80B ---- .80B .80 +.10 .70 4 1510 ---- ---- ---- ---- .90 +.10 .80 20 1515 ---- ---- ---- ---- .90 +.10 .80 46 1520 ---- ---- ---- ---- 1.00 +.10 .90 4 1525 ---- 1.00B ---- 1.00B 1.00 +.10 .90 35 1530 1.10 1.10 1.10 1.10 1.10 +.10 1 1.00 1535 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 2 1540 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 260 1545 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1550 1.30 1.30 1.30 1.30 1.40 +.10 2 1.30 933 1555 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 6 1560 ---- 1.50B ---- 1.50B 1.50 +.10 2 1.40 4 78 1565 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 80 82 1570 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 3 1575 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 241 1580 ---- 2.00B ---- 2.00B 1.90 +.10 1.80 4 1585 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 1 1590 2.10 2.30B 2.10 2.10 2.20 +.10 1 2.10 1000 1595 ---- 2.40B ---- 2.40B 2.30 +.10 3 2.20 1 10 1600 2.60 2.60 2.30A 2.50A 2.50 +.10 12 2.40 10 1846 1605 2.50 2.80B 2.50 2.80B 2.70 +.10 8 2.60 3 33 1610 ---- 3.00B 2.60A 2.60A 2.90 +.20 2.70 6 62 1615 3.00 3.20B 2.80A 3.20B 3.10 +.20 1 2.90 1 70 1620 3.20 3.40B 3.00A 3.20 3.30 +.20 18 3.10 88 1625 3.50 3.70B 3.20A 3.60 3.50 +.20 30 3.30 3 217 1630 ---- 3.90B 3.40A 3.40A 3.80 +.20 4 3.60 3 176 1635 4.00 4.20B 3.60A 4.00 4.00 +.20 2 3.80 4 25 1640 4.30 4.50B 3.90A 4.30 4.30 +.20 3 4.10 2 516 1645 4.50 4.80B 4.10A 4.60A 4.60 +.20 22 4.40 3 41 1650 4.50 5.20B 4.40A 4.90 5.00 +.30 47 4.70 60 1077 1655 5.30 5.60B 4.70A 5.30 5.30 +.30 18 5.00 4 91 1660 ---- 5.90B 5.00A 5.00A 5.70 +.40 6 5.30 2 128 1665 6.20 6.40B 5.40A 6.40B 6.20 +.50 8 5.70 3 67 1670 ---- 6.80B 5.70A 5.70A 6.60 +.50 5 6.10 19 178 1675 7.30 7.50 6.10A 6.90A 7.10 +.60 16 6.50 30 676 1680 7.10 7.80B 6.50A 7.80B 7.60 +.60 7 7.00 2 120 1685 8.30 8.40B 7.00A 8.40B 8.10 +.60 8 7.50 2 182 1690 ---- 9.00B 7.50A 7.50A 8.70 +.70 4 8.00 16 128 1695 9.10 9.70B 8.00A 9.10A 9.30 +.80 6 8.50 2 115 1700 9.00 10.40 8.50A 9.90B 10.00 +.90 114 9.10 382 2282 1705 11.00 11.10B 9.10A 11.00B 10.70 +.90 103 9.80 10 135 1710 11.40 11.80 9.70A 11.20A 11.40 +.90 37 10.50 21 1095 1715 ---- 12.70B 10.40A 10.40A 12.20 +1.00 1 11.20 6 200 1720 ---- 13.60B 11.10A 11.10A 13.10 +1.20 11.90 6 177 1725 ---- 14.50B 11.90A 11.90A 14.00 +1.20 9 12.80 46 2738 1730 15.10 15.50B 12.70A 15.50B 14.90 +1.30 5 13.60 15 135 1735 15.00 16.60B 13.50A 16.50B 15.90 +1.30 3 14.60 65 1740 18.00 18.00 14.50A 16.60A 17.00 +1.40 10 15.60 65 1745 ---- 18.80B 15.40A 15.40A 18.10 +1.50 16.60 1 46 1750 20.00 20.10B 16.40A 18.90A 19.40 +1.70 51 17.70 4 5518 1755 19.50 21.40B 17.50A 21.40B 20.60 +1.70 2 18.90 1 103 1760 ---- 22.80B 18.60A 18.60A 22.00 +1.90 20.10 15 74 1765 ---- 24.20B 19.90A 19.90A 23.40 +2.00 21.40 30 1770 ---- 25.70B 21.10A 21.10A 24.90 +2.10 22.80 52 1775 25.00 27.40B 22.50A 26.50 26.40 +2.10 88 24.30 34 387 1780 25.30 29.00B 23.90A 23.90A 28.10 +2.30 5 25.80 15 198 1785 ---- 30.80B 25.40A 25.40A 29.80 +2.40 27.40 10 12 1790 ---- 32.60B 26.90A 26.90A 31.60 +2.50 29.10 25 56 1795 31.70 34.50B 28.60A 33.80B 33.50 +2.70 4 30.80 12 17 1800 31.00 36.50B 30.40A 35.80B 35.50 +2.80 882 32.70 728 3587 1805 ---- 38.60B 32.20A 32.20A 37.50 +2.90 34.60 39 1810 37.60 40.80B 34.00A 40.80B 39.60 +3.00 4 36.60 346 1815 41.20 43.00B 35.90A 43.00B 41.90 +3.20 1 38.70 40 1820 43.60 45.30B 38.00A 42.10A 44.20 +3.40 19 40.80 42 568 1825 44.20 47.70B 40.10A 47.70B 46.60 +3.50 65 43.10 2 7368 1830 46.90 50.20B 42.30A 48.00A 49.00 +3.60 807 45.40 1 71 1835 ---- 52.80B 44.60A 44.60A 51.60 +3.80 47.80 89 1840 52.70 55.70 46.90A 53.90A 54.20 +3.90 11 50.30 2 79 1845 ---- 58.10B 49.40A 49.40A 56.90 +4.00 42 52.90 10 1850 52.30 61.00B 51.90A 56.90A 59.80 +4.30 13 55.50 74 2875 1855 63.60 63.90B 54.50A 63.90B 62.60 +4.30 10 58.30 193 1860 ---- 66.90B 57.30A 57.30A 65.60 +4.50 6 61.10 1447 1865 ---- 69.90B 60.10A 60.10A 68.60 +4.60 2 64.00 1 116 1870 ---- 73.00B 62.90A 62.90A 71.80 +4.80 2 67.00 657 1875 ---- 76.30B 65.90A 65.90A 75.00 +5.00 70.00 216 1880 ---- 79.50B 68.90A 68.90A 78.20 +5.10 2 73.10 135 1885 ---- 82.90B 71.90A 71.90A 81.60 +5.30 1 76.30 33 1890 ---- 86.30B 75.50A 75.50A 85.00 +5.40 79.60 55 1895 ---- 89.80B 78.80A 78.80A 88.50 +5.50 83.00 1 18 1900 90.80 93.40B 81.80A 88.20A 92.00 +5.60 1 86.40 1 1227 1905 ---- 97.00B 85.50A 85.50A 95.60 +5.70 89.90 31 1910 ---- 100.70B 88.90A 88.90A 99.30 +5.90 93.40 47 1915 ---- 104.40B 92.40A 92.40A 103.00 +5.90 97.10 111 1920 ---- 108.20B 96.10A 96.10A 106.80 +6.00 100.80 15 1925 ---- 112.10B 99.70A 99.70A 110.70 +6.20 104.50 1 284 1930 111.00 116.20 103.40A 114.30B 114.60 +6.30 13 108.30 3 488 1935 ---- 120.00B 107.30A 107.30A 118.60 +6.40 112.20 18 1940 ---- 124.00B 111.00A 111.00A 122.60 +6.50 116.10 71 1945 ---- 128.10B 114.90A 114.90A 126.70 +6.60 120.10 9 1950 ---- 132.20B 118.70A 118.70A 130.80 +6.70 124.10 1 420 1955 ---- 136.30B 122.90A 122.90A 134.90 +6.80 128.10 27 1960 ---- 140.50B 126.90A 126.90A 139.10 +6.90 132.20 63 1965 ---- 144.70B 131.00A 131.00A 143.40 +7.00 136.40 115 1970 ---- 149.00B 135.00A 135.00A 147.70 +7.20 140.50 477 1975 ---- 153.30B 139.20A 139.20A 152.00 +7.20 144.80 89 1980 ---- 157.70B 143.50A 143.50A 156.30 +7.30 3 149.00 30 1985 ---- 162.00B 147.70A 147.70A 160.70 +7.40 153.30 40 1990 ---- 166.50B 151.90A 151.90A 165.10 +7.50 157.60 12 1995 ---- 170.90B 156.30A 156.30A 169.60 +7.60 162.00 11 2000 ---- 175.40B 160.50A 160.50A 174.10 +7.70 166.40 226 2005 ---- 179.90B 165.20A 165.20A 178.60 +7.80 170.80 5 2010 ---- 184.40B 169.50A 169.50A 183.10 +7.90 175.20 12 2015 ---- 189.00B 173.90A 173.90A 187.70 +8.00 179.70 7 2020 ---- 193.50B 178.40A 178.40A 192.20 +8.00 184.20 10 2025 ---- 198.10B 182.90A 182.90A 196.90 +8.20 188.70 25 2030 ---- 202.80B 187.30A 187.30A 201.50 +8.20 193.30 16 2035 ---- 207.40B 192.30A 192.30A 206.10 +8.20 197.90 8 2040 ---- 210.80B 196.70A 196.70A 210.80 +8.30 202.50 13 2045 ---- 215.50B 201.40A 201.40A 215.50 +8.40 207.10 8 2050 ---- 221.40B 205.60A 205.60A 220.20 +8.40 211.80 400 2055 ---- 224.90B 211.00A 211.00A 224.90 +8.50 216.40 12 2060 ---- 229.60B 215.30A 215.30A 229.60 +8.50 221.10 10 2065 ---- 234.30B 220.00A 220.00A 234.30 +8.50 225.80 7 2070 ---- 239.00B 224.80A 224.80A 239.10 +8.60 230.50 10 2075 ---- 245.10B 229.50A 229.50A 243.90 +8.70 235.20 17 2080 ---- 248.50B 234.20A 234.20A 248.60 +8.60 240.00 10 2085 ---- 253.30B 238.90A 238.90A 253.40 +8.70 244.70 3 2090 ---- 258.20B 243.70A 243.70A 258.30 +8.80 249.50 13 2095 ---- 263.00B 248.40A 248.40A 263.10 +8.80 254.30 10 2100 ---- 269.20B 252.60A 252.60A 267.90 +8.80 259.10 6 2105 ---- 272.60B 258.00A 258.00A 272.70 +8.80 263.90 9 2110 ---- 277.50B 262.80A 262.80A 277.60 +8.90 268.70 4 2115 ---- 282.30B 267.60A 267.60A 282.40 +8.90 273.50 4 2120 ---- 287.20B 272.50A 272.50A 287.30 +9.00 278.30 2 2125 ---- 293.50B 277.10A 277.10A 292.20 +9.00 283.20 20 2130 ---- 296.90B 282.10A 282.10A 297.10 +9.10 288.00 13 2135 ---- 301.80B 286.90A 286.90A 302.00 +9.10 292.90 17 2140 ---- 306.70B 291.80A 291.80A 306.90 +9.20 297.70 14 2145 ---- 311.60B 296.70A 296.70A 311.80 +9.20 302.60 7 2150 311.30 317.90B 300.90A 308.70A 316.70 +9.20 1 307.50 28 2155 ---- 321.40B 306.40A 306.40A 321.60 +9.20 312.40 11 2160 ---- 326.30B 311.30A 311.30A 326.50 +9.20 317.30 12 2165 ---- 331.40B 316.20A 316.20A 331.50 +9.30 322.20 14 2170 ---- 336.20B 321.10A 321.10A 336.40 +9.30 327.10 8 2175 ---- 342.60B 325.90A 325.90A 341.40 +9.40 332.00 8 2180 ---- 346.10B 331.10A 331.10A 346.30 +9.40 336.90 10 2185 ---- 350.90B 335.70A 335.70A 351.30 +9.50 341.80 1 2190 ---- 355.90B 340.80A 340.80A 356.20 +9.40 346.80 3 2195 ---- 360.80B 345.70A 345.70A 361.20 +9.50 351.70 5 2200 ---- 367.40B 350.00A 350.00A 366.20 +9.50 356.70 56 2205 ---- 370.80B 355.60A 355.60A 371.10 +9.50 361.60 4 2210 ---- 375.70B 360.50A 360.50A 376.10 +9.50 366.60 11 2215 ---- 380.80B 365.50A 365.50A 381.10 +9.60 371.50 8 2220 ---- 385.60B 370.50A 370.50A 386.10 +9.60 376.50 6 2225 379.40 392.30B 375.40A 377.50A 391.10 +9.60 1 381.50 9 2230 ---- 395.60B 380.40A 380.40A 396.10 +9.70 386.40 4 2235 ---- 400.70B 385.30A 385.30A 401.10 +9.70 391.40 9 2240 ---- 405.50B 390.30A 390.30A 406.10 +9.70 396.40 20 2245 ---- 410.60B 395.40A 395.40A 411.10 +9.70 401.40 2 2250 ---- 416.30B 399.70A 399.70A 416.10 +9.70 406.40 16 2255 ---- 420.50B 405.20A 405.20A 421.10 +9.70 411.40 5 2260 ---- 425.50B 410.20A 410.20A 426.10 +9.70 416.40 2 2265 ---- 430.60B 415.20A 415.20A 431.10 +9.70 421.40 1 2270 ---- 435.40B 420.20A 420.20A 436.10 +9.70 426.40 2275 ---- 440.60B 425.10A 425.10A 441.10 +9.70 431.40 2280 ---- 445.50B 430.20A 430.20A 446.10 +9.70 436.40 2285 ---- 450.40B 435.20A 435.20A 451.10 +9.70 441.40 2290 ---- 455.40B 440.30A 440.30A 456.10 +9.70 446.40 2295 ---- 460.50B 445.20A 445.20A 461.10 +9.70 451.40 2300 ---- 466.20B 449.50A 449.50A 466.10 +9.70 456.40 26 2305 ---- 470.50B 455.20A 455.20A 471.10 +9.70 461.40 2310 ---- 475.50B 460.20A 460.20A 476.10 +9.70 466.40 2315 ---- 480.50B 465.20A 465.20A 481.10 +9.70 471.40 2320 ---- 485.60B 470.20A 470.20A 486.10 +9.70 476.40 2325 ---- 490.50B 475.30A 475.30A 491.10 +9.70 481.40 2330 ---- 495.60B 480.20A 480.20A 496.10 +9.70 486.40 2335 ---- 500.60B 485.20A 485.20A 501.10 +9.70 491.40 2340 ---- 505.60B 490.20A 490.20A 506.10 +9.70 496.40 2350 ---- 516.10B 499.50A 499.50A 516.10 +9.70 506.40 2360 ---- 525.40B 510.30A 510.30A 526.10 +9.70 516.40 2370 ---- 535.40B 520.30A 520.30A 536.10 +9.70 526.40 2375 ---- 540.50B 525.30A 525.30A 541.10 +9.70 531.40 5 2380 ---- 545.40B 530.30A 530.30A 546.10 +9.70 536.40 2390 ---- 555.40B 540.20A 540.20A 556.10 +9.70 546.40 2400 ---- 566.10B 549.60A 549.60A 566.10 +9.70 556.40 15 2410 ---- 575.40B 560.30A 560.30A 576.10 +9.70 566.40 2420 ---- 585.30B 570.30A 570.30A 586.10 +9.70 576.40 2425 ---- 590.50B 575.10A 575.10A 591.10 +9.70 581.40 2430 ---- 595.40B 580.40A 580.40A 596.10 +9.70 586.40 2440 ---- 605.40B 590.40A 590.40A 606.10 +9.70 596.40 2450 ---- 615.90B 599.60A 599.60A 616.10 +9.70 606.40 17 2475 ---- 640.60B 625.10A 625.10A 641.10 +9.70 631.40 2500 ---- 666.00B 649.70A 649.70A 666.10 +9.70 656.40 2525 ---- 690.40B 675.10A 675.10A 691.10 +9.70 681.40 2550 ---- 715.90B 699.70A 699.70A 716.10 +9.70 706.40 2575 ---- 740.40B 725.10A 725.10A 741.10 +9.70 731.40 2600 ---- 765.90B 749.70A 749.70A 766.10 +9.70 756.40 2625 ---- 790.30B 775.10A 775.10A 791.10 +9.70 781.40 2700 ---- 865.80B 850.00A 850.00A 866.10 +9.70 856.40 2850 ---- 1015.70B 1000.20A 1000.20A 1016.10 +9.70 1006.40 2900 ---- 1065.70B 1050.00A 1050.00A 1066.10 +9.70 1056.40 3000 ---- 1165.60B 1150.10A 1150.10A 1166.10 +9.70 1156.40 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 4866 1225 ---- ---- ---- ---- .20 UNCH .20 30 1250 ---- ---- ---- ---- .20 UNCH .20 11 1275 ---- ---- ---- ---- .30 +.10 .20 75 1300 ---- ---- ---- ---- .30 UNCH .30 4069 1325 ---- ---- ---- ---- .30 UNCH .30 25 1350 ---- ---- ---- ---- .40 UNCH .40 1375 ---- ---- ---- ---- .50 +.10 .40 1390 ---- ---- ---- ---- .50 +.10 .40 10 1400 ---- ---- ---- ---- .50 UNCH .50 223 1410 ---- ---- ---- ---- .60 +.10 .50 1 1420 ---- ---- ---- ---- .60 UNCH .60 1425 ---- ---- ---- ---- .70 +.10 .60 95 1430 ---- ---- ---- ---- .70 +.10 .60 1 1440 ---- ---- ---- ---- .70 UNCH .70 1450 ---- ---- ---- ---- .80 UNCH .80 310 1460 ---- ---- ---- ---- .90 UNCH .90 30 1470 ---- ---- ---- ---- 1.00 +.10 .90 28 1475 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1480 ---- ---- ---- ---- 1.10 UNCH 1.10 1490 ---- ---- ---- ---- 1.20 UNCH 1.20 1495 ---- ---- ---- ---- 1.20 UNCH 1.20 1500 ---- ---- ---- ---- 1.30 UNCH 1.30 44 1505 ---- ---- ---- ---- 1.40 +.10 1.30 1 1510 ---- ---- ---- ---- 1.40 UNCH 2 1.40 1515 ---- ---- ---- ---- 1.50 UNCH 1.50 1520 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 1525 ---- 1.70B ---- 1.70B 1.70 +.10 2 1.60 25 1530 1.70 1.80B 1.70 1.80B 1.80 +.10 1 1.70 1535 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 5 1540 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 33 1545 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 2 1550 ---- 2.20B ---- 2.20B 2.30 +.20 2.10 21 1555 ---- 2.40B ---- 2.40B 2.40 +.20 2.20 4 1560 ---- 2.50B ---- 2.50B 2.50 +.20 2.30 17 1565 ---- 2.70B ---- 2.70B 2.70 +.20 2 2.50 9 1570 ---- 2.80B ---- 2.80B 2.80 +.20 2.60 3 4 1575 3.00 3.10 3.00 3.00A 3.00 +.20 12 2.80 1 56 1580 ---- 3.20B ---- 3.20B 3.20 +.30 2.90 3 12 1585 ---- 3.40B ---- 3.40B 3.40 +.30 3.10 1 1590 ---- 3.60B ---- 3.60B 3.60 +.30 3.30 1 1595 ---- 3.80B ---- 3.80B 3.80 +.30 3.50 80 1600 ---- 4.00B ---- 4.00B 4.00 +.30 3.70 145 1605 ---- 4.30B ---- 4.30B 4.30 +.40 3.90 3 13 1610 ---- 4.60B 4.10A 4.10A 4.50 +.30 4.20 5 1615 ---- 4.80B 4.30A 4.30A 4.80 +.40 4.40 2 3 1620 ---- 5.10B 4.60A 4.60A 5.10 +.40 1 4.70 10 1625 ---- 5.40B 4.80A 4.80A 5.40 +.40 1 5.00 87 1630 ---- 5.80B 5.10A 5.10A 5.70 +.40 5.30 1 1635 ---- 6.10B 5.40A 5.40A 6.00 +.40 5.60 42 1640 ---- 6.50B 5.80A 5.80A 6.40 +.50 5.90 17 1645 ---- 6.90B 6.10A 6.10A 6.70 +.40 6.30 75 1650 ---- 7.30B 6.40A 6.40A 7.10 +.40 6.70 95 1655 ---- 7.70B 6.80A 6.80A 7.60 +.50 7.10 3 84 1660 ---- 8.20B 7.20A 7.20A 8.00 +.50 7.50 7 1665 ---- 8.70B 7.60A 7.60A 8.50 +.60 7.90 24 1670 ---- 9.20B 8.10A 8.10A 9.00 +.60 8.40 1 7 1675 ---- 9.80B 8.50A 8.50A 9.50 +.60 8 8.90 1 40 1680 ---- 10.40B 9.00A 9.00A 10.10 +.70 9.40 45 1685 ---- 11.00B 9.50A 9.50A 10.70 +.70 10.00 7 1690 ---- 11.70B 10.10A 10.10A 11.30 +.70 10.60 6 1695 ---- 12.40B 10.70A 10.70A 12.00 +.80 11.20 9 1700 ---- 13.10B 11.20A 11.20A 12.70 +.90 11.80 40 1705 ---- 13.90B 12.00A 12.00A 13.50 +1.00 12.50 6 1710 ---- 14.70B 12.70A 12.70A 14.30 +1.00 13.30 2 1715 ---- 15.60B 13.30A 13.30A 15.10 +1.10 14.00 5 1720 16.00 16.50B 14.10A 15.80A 16.00 +1.20 2 14.80 5 1725 16.80 17.40B 14.90A 17.40B 17.00 +1.30 4 15.70 5 117 1730 17.90 18.40B 15.80A 17.60A 17.90 +1.30 2 16.60 32 1735 ---- 19.50B 16.70A 16.70A 19.00 +1.40 17.60 1 1740 20.00 20.60B 17.60A 19.70A 20.10 +1.50 2 18.60 3 6 1745 ---- 21.70B 18.50A 18.50A 21.20 +1.60 19.60 1 1750 ---- 23.00B 19.60A 19.60A 22.40 +1.70 20.70 97 1755 23.60 24.20B 20.80A 23.20A 23.70 +1.80 2 21.90 1 1760 24.90 25.60B 21.80A 24.80B 25.00 +1.90 43 23.10 1765 ---- 26.90B 23.00A 23.00A 26.40 +2.00 24.40 1770 ---- 28.40B 24.40A 24.40A 27.80 +2.10 25.70 1 1775 ---- 29.90B 25.50A 25.50A 29.30 +2.20 27.10 1 112 1780 27.20 31.50B 27.00A 31.00B 30.80 +2.20 20 28.60 8 34 1785 31.90 33.10B 28.50A 33.10B 32.50 +2.40 2 30.10 546 1790 33.70 34.90B 29.90A 33.50A 34.20 +2.50 14 31.70 1795 35.70 36.70B 31.50A 36.20B 35.90 +2.60 7 33.30 1800 37.00 38.50B 33.00A 38.00B 37.80 +2.70 21 35.10 4 317 1805 39.40 40.40B 34.80A 38.90A 39.70 +2.80 2 36.90 40 1810 ---- 42.40B 36.50A 36.50A 41.70 +3.00 38.70 7 1815 42.80 44.50B 38.30A 44.40B 43.70 +3.00 2 40.70 1820 45.90 46.70B 40.20A 44.90A 45.80 +3.10 4 42.70 1 7 1825 ---- 48.90B 42.10A 42.10A 48.00 +3.30 44.70 1 74 1830 ---- 51.10B 44.20A 44.20A 50.30 +3.40 46.90 12 1835 ---- 53.50B 46.30A 46.30A 52.60 +3.50 49.10 4 1840 55.10 55.90B 48.50A 53.90A 55.00 +3.60 1 51.40 5 1845 57.40 58.30B 50.80A 56.20A 57.50 +3.80 3 53.70 63 1850 ---- 60.90B 53.00A 53.00A 60.00 +3.80 10 56.20 10 376 1855 ---- 63.50B 55.40A 55.40A 62.60 +3.90 58.70 11 15 1860 ---- 66.20B 57.90A 57.90A 65.30 +4.00 61.30 71 1865 ---- 69.00B 60.40A 60.40A 68.10 +4.20 63.90 1 1 1870 ---- 71.90B 63.10A 63.10A 70.90 +4.30 66.60 11 1875 72.90 74.80B 65.80A 74.60B 73.80 +4.40 7 69.40 20 1880 73.70 77.80B 68.50A 77.80B 76.80 +4.50 6 72.30 56 1885 ---- 80.80B 71.40A 71.40A 79.80 +4.60 75.20 5 1890 ---- 84.00B 74.30A 74.30A 82.90 +4.70 78.20 206 1895 ---- 87.10B 77.20A 77.20A 86.10 +4.80 81.30 11 1900 ---- 90.40B 80.20A 80.20A 89.30 +4.90 1 84.40 313 1905 ---- 93.70B 83.30A 83.30A 92.60 +5.10 87.50 1910 ---- 97.10B 86.90A 86.90A 96.00 +5.20 90.80 5 1915 ---- 100.50B 90.10A 90.10A 99.40 +5.30 94.10 2 1920 ---- 104.00B 93.50A 93.50A 102.90 +5.50 97.40 1 1925 ---- 107.50B 96.70A 96.70A 106.40 +5.60 100.80 22 1930 ---- 111.10B 100.20A 100.20A 110.00 +5.70 104.30 12 1935 ---- 114.70B 103.80A 103.80A 113.60 +5.80 107.80 1940 ---- 118.40B 107.20A 107.20A 117.30 +5.90 111.40 2 1945 ---- 122.20B 110.80A 110.80A 121.00 +5.90 115.10 2 4 1950 ---- 125.90B 114.00A 114.00A 124.80 +6.00 19 118.80 28 296 1955 128.90 129.80B 118.10A 126.80A 128.60 +6.10 1 122.50 2 1960 ---- 133.60B 121.80A 121.80A 132.40 +6.10 126.30 25 1965 ---- 137.60B 125.60A 125.60A 136.30 +6.20 130.10 3 1970 ---- 141.50B 129.50A 129.50A 140.30 +6.30 134.00 2 1975 ---- 145.50B 133.20A 133.20A 144.30 +6.40 137.90 51 1980 ---- 149.60B 137.20A 137.20A 148.30 +6.40 141.90 12 1985 ---- 153.60B 141.00A 141.00A 152.40 +6.50 145.90 3 1990 ---- 157.80B 144.90A 144.90A 156.50 +6.60 149.90 1 1995 ---- 161.90B 148.90A 148.90A 160.70 +6.70 154.00 14 2000 ---- 166.10B 152.80A 152.80A 164.90 +6.80 158.10 3 12 2005 ---- 170.30B 157.10A 157.10A 169.10 +6.90 162.20 1 2010 ---- 174.60B 161.30A 161.30A 173.30 +6.90 19 166.40 27 28 2015 ---- 178.90B 165.50A 165.50A 177.60 +7.00 170.60 2 2020 ---- 183.20B 169.60A 169.60A 182.00 +7.10 1 174.90 1 3 2025 ---- 187.50B 173.90A 173.90A 186.30 +7.20 1 179.10 5 2030 184.50 191.90B 178.20A 191.90B 190.70 +7.30 1 183.40 5 2035 ---- 196.30B 182.40A 182.40A 195.10 +7.30 187.80 2040 ---- 200.70B 186.80A 186.80A 199.50 +7.40 192.10 1 2045 ---- 205.10B 191.20A 191.20A 204.00 +7.50 196.50 3 2050 ---- 209.60B 195.40A 195.40A 208.40 +7.50 200.90 15 2055 ---- 214.10B 199.90A 199.90A 212.90 +7.60 205.30 2060 ---- 218.60B 204.40A 204.40A 217.40 +7.60 209.80 3 2065 ---- 223.10B 208.90A 208.90A 222.00 +7.70 214.30 2 2070 ---- 227.70B 213.40A 213.40A 226.50 +7.70 218.80 4 2075 ---- 232.20B 217.70A 217.70A 231.10 +7.80 223.30 4 2080 ---- 236.80B 222.30A 222.30A 235.70 +7.90 227.80 2 2085 ---- 241.40B 227.10A 227.10A 240.30 +7.90 232.40 2 2090 239.80 246.00B 231.60A 242.50A 244.90 +7.90 2 237.00 5 2095 ---- 250.70B 236.20A 236.20A 249.60 +8.10 241.50 2 2100 ---- 255.30B 240.40A 240.40A 254.20 +8.00 246.20 3 2105 ---- 259.50B 245.40A 245.40A 258.90 +8.10 250.80 10 2110 ---- 263.20B 250.00A 250.00A 263.60 +8.20 255.40 10 2115 257.60 268.80B 254.70A 254.90A 268.30 +8.20 2 260.10 8 2120 ---- 272.60B 259.30A 259.30A 273.00 +8.30 264.70 3 2125 ---- 278.80B 264.00A 264.00A 277.70 +8.30 269.40 4 2130 ---- 282.10B 268.70A 268.70A 282.40 +8.30 274.10 2 2135 ---- 286.80B 273.50A 273.50A 287.20 +8.40 278.80 3 2140 ---- 291.50B 277.60A 277.60A 291.90 +8.40 283.50 2145 ---- 296.30B 283.00A 283.00A 296.70 +8.50 288.20 1 2150 ---- 302.60B 287.10A 287.10A 301.50 +8.50 293.00 8 2155 ---- 305.90B 292.50A 292.50A 306.30 +8.60 297.70 2 2160 ---- 310.70B 297.20A 297.20A 311.10 +8.60 302.50 6 2165 ---- 315.50B 302.10A 302.10A 315.90 +8.60 307.30 7 2170 ---- 320.30B 306.80A 306.80A 320.70 +8.70 312.00 5 2175 ---- 326.70B 311.30A 311.30A 325.50 +8.70 316.80 22 2180 ---- 330.70B 315.70A 315.70A 330.40 +8.80 321.60 2185 ---- 335.50B 320.50A 320.50A 335.20 +8.80 326.40 2190 ---- 340.40B 325.20A 325.20A 340.10 +8.90 331.20 2195 ---- 345.20B 330.10A 330.10A 344.90 +8.80 336.10 2200 ---- 351.00B 334.90A 334.90A 349.80 +8.90 340.90 32 2205 ---- 354.90B 339.70A 339.70A 354.70 +9.00 345.70 2210 ---- 359.00B 345.30A 345.30A 359.60 +9.00 350.60 11 2215 ---- 363.80B 350.10A 350.10A 364.40 +9.00 355.40 1 2220 ---- 369.50B 354.30A 354.30A 369.30 +9.00 360.30 2225 ---- 375.40B 359.50A 359.50A 374.20 +9.10 365.10 18 2230 ---- 378.50B 364.90A 364.90A 379.10 +9.10 370.00 2 2235 ---- 383.40B 369.80A 369.80A 384.10 +9.20 374.90 2 2240 ---- 388.30B 374.70A 374.70A 389.00 +9.20 379.80 2 2245 ---- 393.20B 379.50A 379.50A 393.90 +9.20 384.70 3 2250 386.70 400.00B 383.50A 393.30A 398.80 +9.20 5 389.60 7 2255 ---- 403.10B 389.40A 389.40A 403.80 +9.30 394.50 2 2260 ---- 408.80B 393.30A 393.30A 408.70 +9.30 399.40 2265 ---- 412.90B 399.30A 399.30A 413.70 +9.40 404.30 1 2270 ---- 417.90B 404.00A 404.00A 418.70 +9.50 409.20 1 2275 410.60 424.70B 408.10A 418.80A 423.60 +9.40 7 414.20 1 1 2280 ---- 427.70B 414.00A 414.00A 428.60 +9.50 419.10 6 2290 ---- 438.50B 422.90A 422.90A 438.50 +9.50 429.00 2300 ---- 449.60B 432.70A 432.70A 448.50 +9.60 438.90 3 2310 ---- 458.40B 442.60A 442.60A 458.50 +9.70 448.80 2320 ---- 467.40B 452.50A 452.50A 468.50 +9.70 458.80 2 2325 ---- 474.10B 457.50A 457.50A 473.50 +9.70 463.80 1 2330 ---- 477.40B 462.50A 462.50A 478.50 +9.80 468.70 3 2340 ---- 488.20B 472.40A 472.40A 488.50 +9.80 478.70 2350 485.00 498.20B 482.20A 498.20B 498.50 +9.80 1 488.70 6 2360 ---- 508.20B 492.30A 492.30A 508.50 +9.80 498.70 2370 ---- 518.20B 502.30A 502.30A 518.50 +9.80 508.70 2375 ---- 522.40B 507.30A 507.30A 523.50 +9.80 513.70 2 2380 ---- 528.20B 512.30A 512.30A 528.50 +9.80 518.70 2400 ---- 548.30B 532.00A 532.00A 548.50 +9.80 10 538.70 2425 ---- 573.00B 557.40A 557.40A 573.50 +9.80 563.70 2450 ---- 598.40B 582.00A 582.00A 598.50 +9.80 588.70 2475 ---- 623.10B 607.40A 607.40A 623.50 +9.80 613.70 2500 ---- 648.30B 632.10A 632.10A 648.50 +9.80 638.70 2525 ---- 672.90B 657.50A 657.50A 673.50 +9.80 663.70 2550 ---- 698.20B 682.20A 682.20A 698.50 +9.80 688.70 2575 ---- 722.80B 707.50A 707.50A 723.50 +9.80 713.70 2700 ---- 847.70B 832.30A 832.30A 848.50 +9.80 838.70 1 3000 ---- 1147.70B 1132.60A 1132.60A 1148.50 +9.80 1138.70 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 ---- ---- ---- ---- .90 +.10 .80 1 1410 ---- ---- ---- ---- .90 UNCH .90 1 1420 ---- ---- ---- ---- 1.00 UNCH 1.00 1425 ---- ---- ---- ---- 1.10 +.10 1.00 30 1430 ---- ---- ---- ---- 1.10 UNCH 1.10 1 1440 ---- ---- ---- ---- 1.20 UNCH 1.20 1450 ---- ---- ---- ---- 1.30 UNCH 1.30 2 1460 ---- ---- ---- ---- 1.50 +.10 1.40 1470 ---- ---- ---- ---- 1.60 UNCH 1.60 1475 ---- ---- ---- ---- 1.70 +.10 1.60 1480 ---- ---- ---- ---- 1.80 +.10 1.70 1490 ---- ---- ---- ---- 2.00 +.10 1.90 400 1495 ---- ---- ---- ---- 2.10 +.10 2.00 1500 ---- ---- ---- ---- 2.20 +.10 2.10 3680 1505 ---- ---- ---- ---- 2.30 +.10 2.20 1510 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 1515 ---- 2.50B ---- 2.50B 2.60 +.20 2.40 1520 ---- 2.60B ---- 2.60B 2.70 +.20 2.50 1525 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 1 1530 ---- 2.90B ---- 2.90B 3.00 +.20 2.80 31 1535 ---- 3.10B ---- 3.10B 3.10 +.20 2.90 1540 ---- 3.30B ---- 3.30B 3.30 +.20 3.10 1545 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 19 1550 ---- 3.60B ---- 3.60B 3.70 +.30 3.40 15 1555 ---- 3.80B ---- 3.80B 3.90 +.30 3.60 1560 ---- 4.10B ---- 4.10B 4.10 +.30 3.80 36 1565 ---- 4.30B ---- 4.30B 4.30 +.30 4.00 1570 ---- 4.50B ---- 4.50B 4.50 +.30 4.20 1575 ---- 4.80B 4.40A 4.40A 4.70 +.20 4.50 61 1580 ---- 5.00B ---- 5.00B 5.00 +.30 4.70 1585 ---- 5.30B 4.90A 4.90A 5.30 +.30 5.00 1590 ---- 5.60B 5.10A 5.10A 5.50 +.30 5 5.20 1595 ---- 5.90B 5.40A 5.40A 5.80 +.30 5.50 1600 6.00 6.20B 5.60A 6.00 6.20 +.40 2 5.80 782 1605 ---- 6.50B 6.00A 6.00A 6.50 +.40 6.10 1 1610 ---- 6.90B 6.30A 6.30A 6.80 +.40 6.40 1615 ---- 7.30B 6.70A 6.70A 7.20 +.40 6.80 1 1620 7.30 7.70B 7.00A 7.50A 7.60 +.50 20 7.10 2 1625 7.30 8.10B 7.20A 7.90 8.00 +.50 20 7.50 11 1630 ---- 8.50B 7.70A 7.70A 8.40 +.50 7.90 1635 ---- 9.00B 8.10A 8.10A 8.90 +.60 8.30 1640 ---- 9.50B 8.50A 8.50A 9.30 +.60 8.70 199 1645 ---- 10.00B 9.00A 9.00A 9.80 +.60 9.20 2 1650 ---- 10.60B 9.30A 9.30A 10.30 +.60 9.70 10 232 1655 ---- 11.10B 9.90A 9.90A 10.90 +.70 10.20 1 1660 ---- 11.70B 10.40A 10.40A 11.50 +.80 10.70 4 1665 ---- 12.30B 11.00A 11.00A 12.10 +.80 11.30 6 1670 ---- 12.90B 11.50A 11.50A 12.70 +.80 11.90 3 1675 ---- 13.60B 12.00A 12.00A 13.40 +.90 12.50 178 1680 ---- 14.40B 12.70A 12.70A 14.10 +1.00 13.10 1685 ---- 15.20B 13.40A 13.40A 14.80 +1.00 13.80 1690 ---- 15.90B 14.10A 14.10A 15.60 +1.10 14.50 1695 ---- 16.80B 14.80A 14.80A 16.40 +1.10 15.30 1700 ---- 17.70B 15.40A 15.40A 17.30 +1.20 2 16.10 41 879 1705 ---- 18.60B 16.30A 16.30A 18.20 +1.30 16.90 1710 ---- 19.50B 17.20A 17.20A 19.10 +1.30 17.80 4 1715 ---- 20.50B 18.00A 18.00A 20.10 +1.40 18.70 1720 ---- 21.50B 18.90A 18.90A 21.10 +1.40 19.70 7 1725 ---- 22.60B 19.70A 19.70A 22.20 +1.50 20.70 103 1730 ---- 23.80B 20.70A 20.70A 23.30 +1.50 21.80 6 1735 ---- 25.00B 21.90A 21.90A 24.50 +1.60 22.90 70 1740 ---- 26.20B 23.00A 23.00A 25.70 +1.70 24.00 76 1745 ---- 27.50B 24.10A 24.10A 27.00 +1.80 25.20 66 1750 ---- 28.90B 25.20A 25.20A 28.40 +1.90 26.50 1 820 1755 ---- 30.30B 26.50A 26.50A 29.80 +2.00 27.80 1 1760 ---- 31.70B 27.70A 27.70A 31.20 +2.10 29.10 82 1765 ---- 33.20B 29.20A 29.20A 32.70 +2.20 30.50 1770 ---- 34.80B 30.40A 30.40A 34.30 +2.30 9 32.00 474 1775 ---- 36.50B 31.90A 31.90A 35.90 +2.40 33.50 380 1780 ---- 38.20B 33.40A 33.40A 37.60 +2.50 35.10 57 1785 37.90 40.00B 35.00A 37.20A 39.40 +2.70 7 36.70 1790 ---- 41.80B 36.60A 36.60A 41.20 +2.90 38.30 33 1795 ---- 43.60B 38.30A 38.30A 43.10 +3.00 40.10 1 6 1800 ---- 45.60B 40.00A 40.00A 45.00 +3.10 41.90 101 832 1805 ---- 47.50B 41.90A 41.90A 47.00 +3.20 43.80 126 1810 ---- 49.70B 43.70A 43.70A 49.00 +3.20 45.80 1815 ---- 51.70B 45.70A 45.70A 51.10 +3.30 47.80 8 1820 ---- 54.10B 47.60A 47.60A 53.30 +3.30 50.00 49 1825 ---- 56.30B 49.60A 49.60A 55.50 +3.40 52.10 875 1830 ---- 58.60B 51.80A 51.80A 57.80 +3.40 54.40 5 1835 ---- 60.90B 54.10A 54.10A 60.20 +3.50 56.70 39 1840 ---- 63.40B 56.30A 56.30A 62.60 +3.50 59.10 1845 ---- 66.00B 58.50A 58.50A 65.10 +3.60 61.50 1000 1850 ---- 68.60B 60.90A 60.90A 67.70 +3.80 63.90 22 461 1855 ---- 71.10B 63.50A 63.50A 70.40 +4.00 66.40 6 1860 ---- 73.90B 66.00A 66.00A 73.10 +4.10 69.00 1865 ---- 76.70B 68.60A 68.60A 75.90 +4.20 71.70 1870 ---- 79.50B 71.20A 71.20A 78.70 +4.30 74.40 2 1875 ---- 82.50B 73.70A 73.70A 81.60 +4.40 25 77.20 319 1880 83.00 85.40B 76.70A 85.40B 84.60 +4.60 7 80.00 22 1885 86.70 88.40B 79.50A 86.40A 87.60 +4.70 2 82.90 35 1890 ---- 91.50B 82.40A 82.40A 90.70 +4.80 85.90 108 1895 ---- 94.60B 85.20A 85.20A 93.80 +4.80 1 89.00 1900 ---- 98.00B 88.20A 88.20A 97.00 +4.90 5 92.10 13 453 1905 ---- 101.10B 91.20A 91.20A 100.30 +5.00 1 95.30 8 1910 ---- 104.40B 94.50A 94.50A 103.60 +5.10 98.50 1 1915 99.40 107.80B 97.50A 107.80B 106.90 +5.10 1 101.80 53 1920 111.10 111.20B 101.20A 108.60A 110.30 +5.20 2 105.10 1925 ---- 114.70B 104.50A 104.50A 113.70 +5.30 108.40 56 1930 ---- 118.20B 108.00A 108.00A 117.20 +5.30 111.90 200 1935 ---- 121.80B 111.40A 111.40A 120.70 +5.40 115.30 1940 ---- 125.40B 114.90A 114.90A 124.30 +5.50 118.80 1945 ---- 129.00B 118.40A 118.40A 128.00 +5.60 122.40 1950 132.60 132.70B 121.50A 129.80A 131.60 +5.60 2 126.00 452 1955 131.30 136.50B 125.50A 136.50B 135.40 +5.70 1 129.70 1960 135.00 140.30B 129.00A 137.50A 139.20 +5.80 2 133.40 5 1965 ---- 144.10B 132.80A 132.80A 143.00 +5.90 137.10 198 1970 ---- 147.90B 136.60A 136.60A 146.90 +6.00 140.90 40 1975 146.40 151.90B 140.30A 151.80B 150.80 +6.10 1 144.70 73 1980 ---- 155.80B 144.10A 144.10A 154.70 +6.10 148.60 1985 154.30 159.80B 147.80A 159.80B 158.70 +6.20 26 152.50 2 208 1990 153.80 163.80B 151.90A 163.80B 162.70 +6.30 1 156.40 30 1995 ---- 167.80B 155.60A 155.60A 166.80 +6.40 160.40 20 2000 ---- 171.90B 159.40A 159.40A 170.90 +6.50 20 164.40 2 2005 ---- 176.00B 163.80A 163.80A 175.00 +6.50 168.50 100 2010 ---- 180.10B 167.60A 167.60A 179.10 +6.50 172.60 2015 ---- 184.30B 171.70A 171.70A 183.30 +6.60 176.70 1 2020 ---- 188.50B 175.90A 175.90A 187.50 +6.70 180.80 2 2025 187.50 192.70B 179.90A 186.80A 191.70 +6.70 1 185.00 7 2030 ---- 197.00B 184.10A 184.10A 196.00 +6.80 189.20 1 2035 200.00 201.30B 188.30A 197.20A 200.30 +6.90 1 193.40 4 2040 ---- 205.60B 192.50A 192.50A 204.60 +7.00 197.60 2045 ---- 209.90B 196.70A 196.70A 208.90 +7.00 201.90 2050 ---- 214.30B 200.90A 200.90A 213.20 +7.00 206.20 127 2055 ---- 218.70B 205.40A 205.40A 217.60 +7.10 210.50 3 2060 ---- 223.10B 209.70A 209.70A 222.00 +7.10 214.90 2065 ---- 227.50B 214.00A 214.00A 226.40 +7.10 219.30 1 2070 ---- 231.90B 218.50A 218.50A 230.90 +7.30 223.60 1 2075 ---- 236.40B 222.80A 222.80A 235.30 +7.20 228.10 4 2080 ---- 240.90B 227.20A 227.20A 239.80 +7.30 232.50 2 2085 ---- 245.40B 231.60A 231.60A 244.30 +7.40 236.90 6 2090 ---- 249.90B 236.10A 236.10A 248.80 +7.40 241.40 3 2095 ---- 254.40B 240.50A 240.50A 253.40 +7.50 245.90 4 2100 ---- 258.90B 244.90A 244.90A 257.90 +7.50 250.40 17 2105 ---- 263.50B 249.50A 249.50A 262.50 +7.60 254.90 9 2110 ---- 268.10B 254.00A 254.00A 267.00 +7.60 259.40 3 2115 ---- 272.70B 258.70A 258.70A 271.60 +7.60 264.00 2120 ---- 277.30B 263.30A 263.30A 276.30 +7.80 268.50 2125 ---- 281.90B 267.90A 267.90A 280.90 +7.80 273.10 6 2130 ---- 286.60B 272.50A 272.50A 285.50 +7.80 277.70 1 2135 ---- 291.20B 277.10A 277.10A 290.20 +7.90 282.30 2140 ---- 295.90B 281.70A 281.70A 294.80 +7.90 286.90 1 2145 ---- 300.60B 286.30A 286.30A 299.50 +8.00 291.50 3 2150 ---- 305.20B 290.60A 290.60A 304.20 +8.00 296.20 3 2155 ---- 308.30B 295.60A 295.60A 308.90 +8.10 300.80 1 2160 ---- 313.00B 300.20A 300.20A 313.60 +8.10 305.50 2165 ---- 317.80B 304.90A 304.90A 318.30 +8.10 310.20 2170 ---- 322.50B 309.60A 309.60A 323.10 +8.30 314.80 2175 ---- 328.90B 314.30A 314.30A 327.80 +8.30 319.50 9 2180 ---- 331.90B 319.50A 319.50A 332.50 +8.30 324.20 2185 ---- 336.70B 324.20A 324.20A 337.30 +8.30 329.00 2190 ---- 341.50B 328.90A 328.90A 342.10 +8.40 333.70 2195 ---- 346.20B 333.80A 333.80A 346.90 +8.50 338.40 2200 ---- 352.70B 337.60A 337.60A 351.70 +8.50 343.20 20 2205 ---- 355.70B 343.30A 343.30A 356.50 +8.60 347.90 2210 ---- 360.50B 348.00A 348.00A 361.30 +8.60 352.70 1 2215 ---- 365.30B 352.90A 352.90A 366.10 +8.60 357.50 2 2220 ---- 370.10B 357.60A 357.60A 370.90 +8.60 362.30 1 2225 ---- 376.80B 361.70A 361.70A 375.70 +8.60 367.10 8 2230 ---- 379.80B 367.20A 367.20A 380.60 +8.70 371.90 2235 ---- 384.60B 372.00A 372.00A 385.40 +8.70 376.70 3 2240 ---- 389.50B 376.90A 376.90A 390.30 +8.80 381.50 2245 ---- 394.30B 380.70A 380.70A 395.10 +8.80 386.30 2250 398.60 401.10B 385.50A 397.90A 400.00 +8.80 5 391.20 2255 ---- 404.00B 390.40A 390.40A 404.90 +8.90 396.00 2260 ---- 408.90B 395.20A 395.20A 409.70 +8.90 400.80 2265 ---- 413.70B 400.10A 400.10A 414.60 +8.90 405.70 2270 ---- 418.60B 404.90A 404.90A 419.50 +8.90 410.60 2275 ---- 425.50B 409.90A 409.90A 424.40 +9.00 415.40 1 2280 ---- 428.40B 414.90A 414.90A 429.30 +9.00 420.30 2290 ---- 438.20B 424.60A 424.60A 439.10 +9.00 430.10 2300 448.10 450.10B 434.10A 448.40B 449.00 +9.10 4 439.90 8 53 2310 ---- 457.90B 444.90A 444.90A 458.90 +9.20 449.70 2 2320 ---- 467.70B 453.80A 453.80A 468.80 +9.30 459.50 2325 460.40 474.80B 458.70A 460.30A 473.70 +9.30 1 464.40 5 2330 ---- 477.50B 463.60A 463.60A 478.70 +9.40 469.30 2340 ---- 487.40B 473.50A 473.50A 488.60 +9.40 479.20 2350 496.80 499.60B 483.00A 495.80A 498.50 +9.40 1 489.10 2360 ---- 508.10B 493.30A 493.30A 508.50 +9.50 499.00 2370 ---- 517.10B 504.10A 504.10A 518.50 +9.60 508.90 2 2375 516.40 524.50B 508.00A 514.30A 523.50 +9.60 1 513.90 2 2380 ---- 527.10B 514.00A 514.00A 528.50 +9.70 518.80 1 2400 ---- 548.10B 532.80A 532.80A 548.50 +9.80 538.70 9 2425 ---- 572.00B 557.60A 557.60A 573.50 +9.80 563.70 2 2450 ---- 597.90B 582.70A 582.70A 598.50 +9.80 588.70 14 2475 ---- 622.70B 607.80A 607.80A 623.50 +9.80 613.70 2500 ---- 647.80B 632.30A 632.30A 648.50 +9.80 20 638.70 2525 ---- 672.60B 657.70A 657.70A 673.50 +9.80 663.70 2550 ---- 697.50B 682.30A 682.30A 698.50 +9.80 688.70 2575 ---- 722.40B 707.70A 707.70A 723.50 +9.80 713.70 2600 ---- 747.60B 732.40A 732.40A 748.50 +9.80 738.70 3000 ---- 1146.70B 1132.80A 1132.80A 1148.50 +9.80 1138.70 4000 ---- 2145.60B 2133.60A 2133.60A 2148.50 +9.80 2138.70 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .30 UNCH .30 3 1225 ---- ---- ---- ---- .30 -.10 .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 UNCH 1.20 3800 1410 ---- ---- ---- ---- 1.30 UNCH 1.30 1420 ---- ---- ---- ---- 1.40 UNCH 1.40 1425 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1430 ---- ---- ---- ---- 1.60 +.10 1.50 1440 ---- ---- ---- ---- 1.70 UNCH 1.70 1 1450 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 61 1460 ---- ---- ---- ---- 2.10 +.10 2.00 1470 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 1475 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 1480 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 1 1490 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 1500 ---- 3.00B ---- 3.00B 3.00 +.10 2.90 514 1505 ---- 3.20B ---- 3.20B 3.20 +.10 3.10 1510 ---- 3.30B ---- 3.30B 3.40 +.20 3.20 1515 ---- 3.50B ---- 3.50B 3.50 +.10 3.40 1520 ---- 3.70B ---- 3.70B 3.70 +.10 3.60 1525 ---- 3.90B ---- 3.90B 3.90 +.20 3.70 40 1530 ---- 4.10B ---- 4.10B 4.10 +.20 3.90 1535 ---- 4.30B ---- 4.30B 4.30 +.20 4.10 1540 ---- 4.50B ---- 4.50B 4.50 +.20 4.30 1545 ---- 4.70B ---- 4.70B 4.70 +.20 4.50 1550 ---- 4.90B 4.60A 4.60A 4.90 +.20 4.70 1986 1555 ---- 5.20B ---- 5.20B 5.10 +.20 4.90 1560 ---- 5.40B 5.10A 5.10A 5.40 +.20 5.20 4 1565 ---- 5.70B 5.30A 5.30A 5.60 +.20 5.40 1570 ---- 6.00B 5.60A 5.60A 5.90 +.20 5.70 1575 ---- 6.30B 5.80A 5.80A 6.20 +.30 5.90 25 1580 ---- 6.60B 6.10A 6.10A 6.50 +.30 6.20 1585 ---- 6.90B 6.40A 6.40A 6.80 +.30 6.50 1590 ---- 7.20B 6.70A 6.70A 7.10 +.30 6.80 1 1595 ---- 7.50B 7.00A 7.00A 7.50 +.40 7.10 1600 ---- 8.00B 7.20A 7.20A 7.80 +.30 7.50 521 1605 ---- 8.30B 7.70A 7.70A 8.20 +.40 7.80 1610 ---- 8.70B 8.10A 8.10A 8.60 +.40 8.20 1615 ---- 9.10B 8.40A 8.40A 9.00 +.40 8.60 1620 ---- 9.60B 8.80A 8.80A 9.40 +.40 9.00 1625 ---- 10.00B 9.00A 9.00A 9.90 +.50 9.40 1 25 1630 ---- 10.50B 9.60A 9.60A 10.30 +.50 9.80 1635 ---- 11.00B 10.10A 10.10A 10.80 +.50 10.30 1640 ---- 11.50B 10.50A 10.50A 11.30 +.50 10.80 1645 ---- 12.10B 11.00A 11.00A 11.90 +.60 11.30 1650 ---- 12.70B 11.30A 11.30A 12.40 +.60 11.80 680 1655 ---- 13.30B 12.00A 12.00A 13.00 +.70 12.30 1660 ---- 13.90B 12.40A 12.40A 13.70 +.80 12.90 74 1665 ---- 14.60B 13.10A 13.10A 14.30 +.80 13.50 1670 ---- 15.20B 13.70A 13.70A 15.00 +.90 14.10 2 1675 ---- 16.00B 14.20A 14.20A 15.70 +.90 14.80 83 1680 ---- 16.80B 15.00A 15.00A 16.40 +.90 15.50 1685 ---- 17.50B 15.70A 15.70A 17.20 +1.00 16.20 1690 ---- 18.40B 16.40A 16.40A 18.00 +1.10 16.90 1695 ---- 19.20B 17.20A 17.20A 18.80 +1.10 17.70 1700 ---- 20.10B 17.80A 17.80A 19.70 +1.20 18.50 5 23 1705 ---- 20.90B 18.70A 18.70A 20.60 +1.20 19.40 10 1710 ---- 21.90B 19.60A 19.60A 21.60 +1.30 20.30 2 1715 ---- 22.90B 20.50A 20.50A 22.50 +1.30 21.20 2 1720 ---- 24.00B 21.40A 21.40A 23.60 +1.50 22.10 2 1725 ---- 25.10B 22.20A 22.20A 24.60 +1.50 23.10 5 1730 ---- 26.20B 23.20A 23.20A 25.80 +1.60 24.20 1735 ---- 27.30B 24.40A 24.40A 26.90 +1.60 25.30 2 1740 ---- 28.60B 25.30A 25.30A 28.10 +1.70 26.40 1745 ---- 29.80B 26.60A 26.60A 29.30 +1.70 27.60 1750 ---- 31.20B 27.60A 27.60A 30.60 +1.80 28.80 847 1755 ---- 32.50B 29.00A 29.00A 32.00 +1.90 30.10 1760 ---- 33.90B 30.20A 30.20A 33.40 +2.00 31.40 1765 ---- 35.30B 31.50A 31.50A 34.80 +2.10 32.70 1770 ---- 36.80B 32.90A 32.90A 36.30 +2.10 34.20 1775 ---- 38.50B 34.10A 34.10A 37.80 +2.20 35.60 6 158 1780 ---- 40.10B 35.60A 35.60A 39.40 +2.30 37.10 1785 ---- 41.60B 37.20A 37.20A 41.10 +2.40 38.70 1790 ---- 43.40B 38.70A 38.70A 42.80 +2.50 40.30 1795 ---- 45.10B 40.30A 40.30A 44.60 +2.60 42.00 1800 ---- 47.20B 41.90A 41.90A 46.40 +2.70 43.70 10 115 1805 ---- 48.90B 43.70A 43.70A 48.30 +2.80 45.50 1810 ---- 50.80B 45.40A 45.40A 50.20 +2.80 47.40 5 1815 ---- 52.80B 47.30A 47.30A 52.20 +2.90 49.30 1820 ---- 54.90B 49.20A 49.20A 54.20 +3.00 51.20 1825 ---- 57.20B 51.00A 51.00A 56.30 +3.10 53.20 16 1830 ---- 59.30B 53.10A 53.10A 58.50 +3.20 55.30 1 1835 ---- 61.50B 55.20A 55.20A 60.70 +3.30 57.40 1840 ---- 63.80B 57.30A 57.30A 63.00 +3.40 59.60 1 1845 ---- 66.10B 59.50A 59.50A 65.40 +3.50 61.90 24 1850 68.10 68.70B 61.60A 68.40B 67.80 +3.60 2 64.20 1 182 1855 ---- 71.00B 64.10A 64.10A 70.30 +3.80 66.50 20 1860 ---- 73.50B 66.40A 66.40A 72.80 +3.90 68.90 40 1865 ---- 76.10B 68.80A 68.80A 75.40 +4.00 71.40 1870 ---- 78.80B 71.30A 71.30A 78.00 +4.00 74.00 1 1875 ---- 81.70B 73.60A 73.60A 80.70 +4.10 20 76.60 1880 ---- 84.20B 76.40A 76.40A 83.50 +4.30 79.20 1885 ---- 87.10B 79.00A 79.00A 86.30 +4.40 81.90 1 1890 ---- 89.90B 81.70A 81.70A 89.20 +4.50 84.70 26 1895 ---- 92.90B 84.50A 84.50A 92.10 +4.50 87.60 42 1900 ---- 96.00B 87.10A 87.10A 95.00 +4.50 90.50 114 1905 ---- 98.90B 90.20A 90.20A 98.10 +4.70 93.40 1 1910 ---- 102.00B 93.00A 93.00A 101.20 +4.80 96.40 1915 ---- 105.30B 95.80A 95.80A 104.30 +4.80 99.50 1 1920 ---- 108.30B 99.00A 99.00A 107.50 +4.90 102.60 4 1925 ---- 111.70B 101.90A 101.90A 110.70 +5.00 105.70 1 1930 ---- 114.90B 105.00A 105.00A 114.00 +5.10 108.90 201 1935 ---- 118.20B 108.20A 108.20A 117.40 +5.20 112.20 700 1940 ---- 121.60B 112.10A 112.10A 120.80 +5.40 115.40 4 1945 ---- 125.00B 115.20A 115.20A 124.20 +5.40 118.80 2 1950 ---- 128.50B 118.30A 118.30A 127.70 +5.50 122.20 1 1955 ---- 132.00B 121.90A 121.90A 131.20 +5.60 125.60 2 1960 ---- 135.60B 125.40A 125.40A 134.70 +5.60 129.10 1 1965 ---- 139.20B 129.00A 129.00A 138.30 +5.70 132.60 1970 ---- 142.90B 132.50A 132.50A 141.90 +5.70 136.20 2 1975 ---- 146.60B 136.00A 136.00A 145.60 +5.80 139.80 53 1980 ---- 150.30B 139.60A 139.60A 149.30 +5.90 143.40 1985 ---- 154.10B 143.20A 143.20A 153.10 +6.00 147.10 1990 ---- 157.90B 146.90A 146.90A 156.80 +6.00 150.80 1995 ---- 161.70B 150.60A 150.60A 160.60 +6.00 154.60 1 2000 ---- 165.60B 154.00A 154.00A 164.50 +6.10 158.40 108 2005 ---- 169.40B 158.10A 158.10A 168.40 +6.20 162.20 2010 ---- 173.40B 161.90A 161.90A 172.30 +6.20 166.10 2015 175.20 177.30B 165.80A 174.20A 176.20 +6.30 1 169.90 2020 179.10 181.30B 169.70A 178.10A 180.20 +6.30 1 173.90 2025 ---- 185.30B 173.60A 173.60A 184.20 +6.40 177.80 2 2030 ---- 189.40B 177.50A 177.50A 188.20 +6.40 181.80 2035 ---- 193.40B 181.50A 181.50A 192.30 +6.50 185.80 2040 ---- 197.50B 185.50A 185.50A 196.40 +6.50 189.90 2045 ---- 201.70B 189.50A 189.50A 200.50 +6.50 194.00 2050 ---- 205.80B 193.40A 193.40A 204.70 +6.60 198.10 77 2055 ---- 210.00B 197.70A 197.70A 208.80 +6.60 202.20 2060 ---- 214.20B 201.80A 201.80A 213.00 +6.70 206.30 1 2065 ---- 218.40B 206.00A 206.00A 217.30 +6.80 210.50 2070 ---- 222.70B 210.10A 210.10A 221.50 +6.80 214.70 2075 ---- 227.00B 214.30A 214.30A 225.80 +6.90 218.90 1 2080 ---- 231.30B 218.50A 218.50A 230.10 +6.90 223.20 2085 ---- 235.60B 222.80A 222.80A 234.40 +6.90 227.50 2090 ---- 239.90B 227.00A 227.00A 238.80 +7.10 231.70 2095 ---- 244.30B 231.30A 231.30A 243.10 +7.10 236.00 2100 ---- 248.60B 235.50A 235.50A 247.50 +7.10 240.40 2 2105 ---- 253.00B 239.90A 239.90A 251.90 +7.20 244.70 2110 ---- 257.40B 244.30A 244.30A 256.30 +7.20 249.10 2115 ---- 261.90B 248.70A 248.70A 260.70 +7.20 253.50 2120 ---- 266.30B 253.00A 253.00A 265.20 +7.30 257.90 2125 ---- 270.80B 257.40A 257.40A 269.60 +7.30 262.30 2130 ---- 275.30B 261.90A 261.90A 274.10 +7.30 266.80 2135 ---- 279.80B 266.30A 266.30A 278.60 +7.40 271.20 2140 ---- 284.30B 270.80A 270.80A 283.10 +7.40 275.70 2145 ---- 288.80B 275.20A 275.20A 287.60 +7.40 280.20 2150 ---- 293.40B 279.60A 279.60A 292.10 +7.40 284.70 13 2155 ---- 297.90B 284.20A 284.20A 296.70 +7.50 289.20 2160 ---- 302.50B 288.70A 288.70A 301.30 +7.60 293.70 2165 ---- 307.00B 293.30A 293.30A 305.80 +7.50 298.30 2170 ---- 311.60B 297.80A 297.80A 310.40 +7.60 302.80 2175 ---- 316.20B 302.30A 302.30A 315.00 +7.60 307.40 1 2180 ---- 320.80B 306.90A 306.90A 319.70 +7.70 312.00 2185 ---- 325.50B 311.50A 311.50A 324.30 +7.70 316.60 2190 ---- 330.10B 316.10A 316.10A 328.90 +7.70 321.20 2195 ---- 334.80B 320.70A 320.70A 333.60 +7.80 325.80 2200 ---- 339.40B 325.30A 325.30A 338.20 +7.80 330.40 7 2205 ---- 344.10B 329.90A 329.90A 342.90 +7.90 335.00 2210 ---- 348.80B 334.60A 334.60A 347.60 +7.90 339.70 2215 ---- 353.50B 339.20A 339.20A 352.30 +8.00 344.30 2220 ---- 357.80B 343.90A 343.90A 357.00 +8.00 349.00 2225 ---- 362.90B 348.60A 348.60A 361.70 +8.00 353.70 3 2230 ---- 365.30B 353.20A 353.20A 366.40 +8.00 358.40 2235 ---- 370.00B 357.90A 357.90A 371.10 +8.00 363.10 2240 ---- 374.80B 362.60A 362.60A 375.90 +8.10 367.80 2245 ---- 379.50B 367.30A 367.30A 380.60 +8.10 372.50 2250 ---- 386.60B 372.00A 372.00A 385.40 +8.20 377.20 1 2255 ---- 389.00B 378.00A 378.00A 390.10 +8.20 381.90 2260 ---- 393.70B 382.70A 382.70A 394.90 +8.20 386.70 2265 ---- 398.50B 387.10A 387.10A 399.70 +8.30 391.40 1 2270 ---- 403.20B 391.90A 391.90A 404.40 +8.30 396.10 2 2275 ---- 410.50B 395.80A 395.80A 409.20 +8.30 400.90 3 2280 ---- 412.80B 401.70A 401.70A 414.00 +8.30 405.70 1 2290 ---- 422.40B 411.40A 411.40A 423.70 +8.50 415.20 2 2300 ---- 434.50B 419.60A 419.60A 433.30 +8.50 424.80 2 2310 ---- 441.70B 430.10A 430.10A 443.00 +8.60 434.40 1 2320 ---- 451.40B 439.80A 439.80A 452.70 +8.60 444.10 5 2325 457.70 458.80B 443.60A 454.50A 457.50 +8.60 1 448.90 5 2330 ---- 461.10B 449.50A 449.50A 462.40 +8.70 453.70 14 2340 ---- 470.80B 459.50A 459.50A 472.10 +8.70 463.40 19 2350 480.90 483.10B 467.80A 479.50A 481.90 +8.80 5 473.10 21 2360 ---- 490.30B 478.50A 478.50A 491.70 +8.80 482.90 26 2370 ---- 500.00B 488.40A 488.40A 501.50 +8.90 492.60 37 2375 500.20 508.10 492.10A 503.80A 506.40 +8.90 11 497.50 43 2380 ---- 509.80B 498.00A 498.00A 511.40 +9.00 502.40 25 2400 524.90 532.30B 516.50A 524.80A 531.10 +9.10 1 522.00 27 2425 555.00 557.00B 541.10A 553.20A 555.90 +9.30 1 546.60 4 2450 ---- 581.80B 565.70A 565.70A 580.70 +9.40 571.30 7 2475 ---- 606.80B 590.40A 590.40A 605.70 +9.60 596.10 1 2490 ---- 618.50B 606.00A 606.00A 620.70 +9.70 611.00 2500 ---- 631.10B 615.10A 615.10A 630.70 +9.70 621.00 17 2525 ---- 653.60B 640.00A 640.00A 655.70 +9.70 646.00 2550 ---- 679.50B 665.00A 665.00A 680.70 +9.70 671.00 38 2575 ---- 703.30B 690.40A 690.40A 705.70 +9.70 696.00 3000 ---- 1128.40B 1115.60A 1115.60A 1130.70 +9.70 1121.00 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .40 UNCH .40 30 1225 ---- ---- ---- ---- .50 +.10 .40 1250 ---- ---- ---- ---- .60 +.10 .50 1275 ---- ---- ---- ---- .70 +.10 .60 50 1300 ---- ---- ---- ---- .80 UNCH .80 175 1325 ---- ---- ---- ---- 1.00 +.10 .90 75 1350 ---- ---- ---- ---- 1.20 +.10 1.10 271 1375 ---- ---- ---- ---- 1.40 UNCH 1.40 16 1400 ---- ---- ---- ---- 1.80 +.10 1.70 4000 1410 ---- ---- ---- ---- 1.90 UNCH 1.90 1420 ---- ---- ---- ---- 2.10 UNCH 2.10 1425 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 1430 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 1440 ---- 2.60B ---- 2.60B 2.50 UNCH 2.50 1450 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 51 1460 ---- 3.10B ---- 3.10B 3.00 +.10 2.90 1 1470 ---- 3.40B ---- 3.40B 3.30 +.10 3.20 1475 ---- 3.50B ---- 3.50B 3.50 +.10 3.40 1480 ---- 3.70B ---- 3.70B 3.60 +.10 3.50 1490 ---- 4.00B ---- 4.00B 4.00 +.20 3.80 1500 ---- 4.40B ---- 4.40B 4.30 +.10 4.20 300 1505 ---- 4.60B ---- 4.60B 4.50 +.10 4.40 1510 ---- 4.90B ---- 4.90B 4.80 +.20 4.60 1515 ---- 5.10B 4.70A 4.70A 5.00 +.20 4.80 25 1520 ---- 5.30B ---- 5.30B 5.20 +.20 5.00 1525 5.30 5.50B 5.10A 5.50B 5.40 +.20 10 5.20 9 1530 ---- 5.80B 5.40A 5.40A 5.70 +.20 5.50 1535 ---- 6.10B 5.60A 5.60A 5.90 +.20 5.70 1540 ---- 6.30B ---- 6.30B 6.20 +.30 5.90 1545 ---- 6.60B 6.10A 6.10A 6.50 +.30 6.20 1550 ---- 6.90B 6.30A 6.30A 6.80 +.30 6.50 2000 1555 ---- 7.20B 6.70A 6.70A 7.10 +.30 6.80 1560 7.20 7.50B 6.80A 7.50B 7.40 +.30 10 7.10 420 1565 ---- 7.80B 7.30A 7.30A 7.70 +.30 7.40 7 1570 ---- 8.10B 7.60A 7.60A 8.00 +.30 7.70 1575 ---- 8.50B 7.80A 7.80A 8.40 +.40 8.00 76 1580 ---- 8.90B 8.30A 8.30A 8.80 +.40 8.40 1585 ---- 9.30B ---- 9.30B 9.10 +.40 8.70 1590 ---- 9.70B 9.00A 9.00A 9.50 +.40 9.10 1595 ---- 10.10B 9.40A 9.40A 10.00 +.50 9.50 1600 ---- 10.60B 9.50A 9.50A 10.40 +.50 9.90 51 1605 ---- 11.00B 10.20A 10.20A 10.90 +.60 10.30 1610 ---- 11.50B 10.70A 10.70A 11.30 +.50 10.80 1615 ---- 12.00B 11.10A 11.10A 11.80 +.60 11.20 1620 ---- 12.50B 11.60A 11.60A 12.30 +.60 11.70 1625 ---- 13.10B 11.80A 11.80A 12.90 +.70 12.20 1630 ---- 13.70B 12.50A 12.50A 13.40 +.70 12.70 1635 ---- 14.30B 13.10A 13.10A 14.00 +.70 13.30 1640 ---- 14.90B 13.60A 13.60A 14.60 +.70 13.90 1645 ---- 15.50B 14.20A 14.20A 15.30 +.80 14.50 1650 ---- 16.30B 14.50A 14.50A 15.90 +.80 15.10 7 1655 ---- 17.00B 15.40A 15.40A 16.60 +.90 15.70 1660 ---- 17.60B 16.00A 16.00A 17.30 +.90 16.40 1 1665 ---- 18.40B 16.70A 16.70A 18.10 +1.00 17.10 1670 ---- 19.20B 17.40A 17.40A 18.90 +1.00 17.90 1675 ---- 20.00B 17.80A 17.80A 19.70 +1.10 18.60 1 1680 ---- 20.90B 18.90A 18.90A 20.50 +1.10 19.40 1685 ---- 21.80B 19.60A 19.60A 21.40 +1.20 20.20 1690 ---- 22.70B 20.50A 20.50A 22.30 +1.20 21.10 1695 ---- 23.60B 21.30A 21.30A 23.20 +1.20 22.00 1 1700 ---- 24.60B 21.90A 21.90A 24.20 +1.30 22.90 111 1705 ---- 25.60B 23.10A 23.10A 25.20 +1.30 23.90 1710 ---- 26.70B 24.10A 24.10A 26.30 +1.40 24.90 1715 ---- 27.80B 25.10A 25.10A 27.40 +1.50 25.90 1720 ---- 28.90B 26.10A 26.10A 28.50 +1.50 27.00 1725 ---- 30.00B 26.90A 26.90A 29.70 +1.60 28.10 25 1730 ---- 31.30B 28.30A 28.30A 30.90 +1.60 29.30 1735 ---- 32.60B 29.40A 29.40A 32.10 +1.70 30.40 1740 ---- 33.90B 30.60A 30.60A 33.50 +1.80 31.70 1745 ---- 35.30B 31.80A 31.80A 34.80 +1.80 33.00 1750 ---- 36.70B 32.80A 32.80A 36.20 +1.90 34.30 168 1755 ---- 38.10B 34.40A 34.40A 37.60 +1.90 35.70 1760 ---- 39.60B 35.70A 35.70A 39.10 +2.00 37.10 1765 ---- 41.20B 37.10A 37.10A 40.70 +2.20 38.50 1770 ---- 42.70B 38.60A 38.60A 42.30 +2.20 40.10 1775 ---- 44.40B 39.80A 39.80A 43.90 +2.30 41.60 51 1780 ---- 46.10B 41.60A 41.60A 45.60 +2.40 43.20 1785 ---- 47.90B 43.00A 43.00A 47.30 +2.40 44.90 50 1790 ---- 49.60B 44.80A 44.80A 49.10 +2.50 46.60 1795 ---- 51.50B 46.50A 46.50A 51.00 +2.70 48.30 1800 ---- 53.40B 48.00A 48.00A 52.90 +2.70 575 50.20 368 499 1805 ---- 55.40B 50.00A 50.00A 54.80 +2.80 52.00 1810 ---- 57.40B 51.70A 51.70A 56.90 +3.00 53.90 1815 ---- 59.40B 53.70A 53.70A 58.90 +3.00 55.90 1820 ---- 61.50B 55.70A 55.70A 61.00 +3.10 57.90 1 1825 ---- 63.80B 57.50A 57.50A 63.20 +3.20 60.00 398 1830 ---- 66.00B 59.80A 59.80A 65.40 +3.30 62.10 1835 ---- 68.30B 61.90A 61.90A 67.70 +3.40 64.30 1840 ---- 70.60B 63.90A 63.90A 70.00 +3.50 66.50 260 1845 ---- 73.00B 66.40A 66.40A 72.40 +3.60 68.80 1850 ---- 75.50B 68.40A 68.40A 74.90 +3.70 71.20 82 1855 ---- 77.90B 71.00A 71.00A 77.40 +3.80 73.60 1860 ---- 80.50B 73.40A 73.40A 79.90 +3.90 76.00 1865 ---- 83.10B 75.80A 75.80A 82.50 +4.00 78.50 1 1870 ---- 85.80B 78.30A 78.30A 85.20 +4.10 81.10 1875 ---- 88.60B 80.60A 80.60A 87.90 +4.20 83.70 55 1880 ---- 91.30B 83.50A 83.50A 90.60 +4.20 86.40 1885 ---- 94.10B 86.10A 86.10A 93.40 +4.30 89.10 1890 ---- 97.00B 88.60A 88.60A 96.30 +4.50 91.80 15 1895 ---- 99.90B 91.60A 91.60A 99.20 +4.50 94.70 1900 ---- 102.90B 94.20A 94.20A 102.20 +4.70 97.50 7 775 1905 ---- 105.90B 97.30A 97.30A 105.20 +4.70 100.50 1910 ---- 109.00B 100.20A 100.20A 108.20 +4.80 103.40 1915 ---- 112.10B 103.20A 103.20A 111.30 +4.80 106.50 1920 ---- 115.20B 106.20A 106.20A 114.50 +5.00 109.50 1925 ---- 118.50B 109.00A 109.00A 117.70 +5.00 39 112.70 60 1930 ---- 121.70B 112.40A 112.40A 120.90 +5.10 115.80 2 1935 ---- 125.00B 115.50A 115.50A 124.20 +5.20 119.00 1940 ---- 128.40B 119.00A 119.00A 127.50 +5.20 122.30 1945 ---- 131.70B 122.30A 122.30A 130.90 +5.30 125.60 1950 ---- 135.20B 125.50A 125.50A 134.30 +5.30 129.00 30 1955 ---- 138.60B 128.90A 128.90A 137.80 +5.50 132.30 1960 ---- 142.20B 132.30A 132.30A 141.30 +5.50 135.80 1965 ---- 145.70B 135.70A 135.70A 144.80 +5.60 139.20 1970 ---- 149.30B 139.10A 139.10A 148.40 +5.60 142.80 1 1 1975 ---- 152.90B 142.50A 142.50A 152.00 +5.70 146.30 120 1980 ---- 156.60B 146.20A 146.20A 155.60 +5.70 149.90 1985 ---- 160.30B 149.70A 149.70A 159.30 +5.80 153.50 10 1990 ---- 164.00B 153.30A 153.30A 163.00 +5.80 157.20 1995 ---- 167.80B 157.00A 157.00A 166.80 +5.90 160.90 2000 ---- 171.60B 160.70A 160.70A 170.60 +6.00 164.60 195 2005 ---- 175.40B 164.40A 164.40A 174.40 +6.00 168.40 2010 ---- 179.20B 168.10A 168.10A 178.20 +6.00 172.20 2015 ---- 183.10B 171.90A 171.90A 182.10 +6.10 176.00 2020 ---- 187.10B 175.70A 175.70A 186.00 +6.20 179.80 2025 ---- 191.00B 179.60A 179.60A 189.90 +6.20 183.70 2030 ---- 195.00B 183.50A 183.50A 193.90 +6.30 187.60 2035 ---- 199.00B 187.40A 187.40A 197.90 +6.30 191.60 2040 ---- 203.00B 191.30A 191.30A 201.90 +6.30 195.60 2045 ---- 207.10B 195.30A 195.30A 206.00 +6.40 199.60 2050 ---- 211.20B 199.30A 199.30A 210.00 +6.40 203.60 1 2055 ---- 215.30B 203.30A 203.30A 214.10 +6.50 207.60 2060 ---- 219.40B 207.30A 207.30A 218.20 +6.50 211.70 2065 ---- 223.60B 211.40A 211.40A 222.40 +6.60 215.80 2070 ---- 227.70B 215.50A 215.50A 226.60 +6.70 219.90 2075 ---- 231.90B 219.60A 219.60A 230.70 +6.60 224.10 2 2080 ---- 236.20B 223.80A 223.80A 235.00 +6.70 228.30 2085 ---- 240.40B 227.90A 227.90A 239.20 +6.70 232.50 2090 ---- 244.70B 232.10A 232.10A 243.50 +6.80 236.70 2095 ---- 249.00B 236.30A 236.30A 247.70 +6.80 240.90 2100 ---- 253.30B 240.50A 240.50A 252.00 +6.80 245.20 1 2105 ---- 257.60B 244.80A 244.80A 256.30 +6.90 249.40 2110 ---- 261.90B 249.10A 249.10A 260.70 +7.00 253.70 2115 ---- 266.30B 253.40A 253.40A 265.00 +7.00 258.00 2120 ---- 270.60B 257.70A 257.70A 269.40 +7.00 262.40 2125 ---- 275.00B 262.00A 262.00A 273.80 +7.10 266.70 3 2130 ---- 279.40B 266.30A 266.30A 278.20 +7.10 271.10 2135 ---- 283.90B 270.70A 270.70A 282.60 +7.10 275.50 2140 ---- 288.30B 275.10A 275.10A 287.00 +7.10 279.90 2145 ---- 292.80B 279.50A 279.50A 291.50 +7.20 284.30 2150 ---- 297.20B 283.90A 283.90A 296.00 +7.30 288.70 3 2155 ---- 301.70B 288.30A 288.30A 300.40 +7.20 293.20 2160 ---- 306.20B 292.80A 292.80A 304.90 +7.30 297.60 2165 ---- 310.70B 297.20A 297.20A 309.40 +7.30 302.10 2170 ---- 315.20B 301.70A 301.70A 314.00 +7.40 306.60 2175 ---- 319.80B 306.20A 306.20A 318.50 +7.40 311.10 3 2180 ---- 324.30B 310.70A 310.70A 323.10 +7.50 315.60 2185 ---- 328.90B 315.20A 315.20A 327.60 +7.50 320.10 2190 ---- 333.50B 319.70A 319.70A 332.20 +7.50 324.70 2195 ---- 338.00B 324.20A 324.20A 336.80 +7.60 329.20 2200 ---- 342.60B 328.80A 328.80A 341.40 +7.60 333.80 1 2205 ---- 347.20B 333.40A 333.40A 346.00 +7.70 338.30 2210 ---- 351.90B 337.90A 337.90A 350.60 +7.70 342.90 2215 ---- 356.50B 342.50A 342.50A 355.20 +7.70 347.50 2220 ---- 361.10B 347.10A 347.10A 359.90 +7.80 352.10 2225 ---- 365.80B 351.70A 351.70A 364.50 +7.80 356.70 1 2230 ---- 370.40B 356.30A 356.30A 369.20 +7.80 361.40 2235 ---- 375.10B 361.00A 361.00A 373.80 +7.80 366.00 2240 ---- 379.80B 365.60A 365.60A 378.50 +7.80 370.70 2245 ---- 384.40B 370.20A 370.20A 383.20 +7.90 375.30 2250 ---- 389.10B 374.90A 374.90A 387.90 +7.90 380.00 2255 ---- 393.80B 379.60A 379.60A 392.60 +8.00 384.60 2260 ---- 398.60B 384.20A 384.20A 397.30 +8.00 389.30 1 2265 ---- 402.60B 388.90A 388.90A 402.00 +8.00 394.00 2270 ---- 405.30B 393.60A 393.60A 406.80 +8.10 398.70 2275 ---- 412.70B 398.30A 398.30A 411.50 +8.10 403.40 1 2280 ---- 414.90B 403.00A 403.00A 416.30 +8.20 408.10 2290 ---- 424.20B 412.50A 412.50A 425.80 +8.20 417.60 2300 ---- 436.50B 421.90A 421.90A 435.30 +8.30 427.00 2310 ---- 443.30B 432.90A 432.90A 444.90 +8.40 436.50 2320 ---- 453.00B 442.00A 442.00A 454.50 +8.40 446.10 2325 ---- 460.50B 445.70A 445.70A 459.30 +8.50 450.80 9 2330 ---- 462.40B 451.60A 451.60A 464.10 +8.50 455.60 2340 ---- 472.00B 461.70A 461.70A 473.70 +8.50 465.20 2350 ---- 484.60B 469.60A 469.60A 483.40 +8.60 474.80 18 2360 ---- 491.30B 480.30A 480.30A 493.10 +8.70 484.40 2370 ---- 501.20B 490.10A 490.10A 502.80 +8.70 494.10 4 2375 ---- 508.90B 493.70A 493.70A 507.70 +8.80 498.90 25 2380 ---- 510.90B 499.80A 499.80A 512.50 +8.70 503.80 5 2400 ---- 533.20B 517.90A 517.90A 532.10 +8.90 523.20 2425 ---- 557.80B 542.20A 542.20A 556.60 +9.10 547.50 2450 ---- 582.40B 566.60A 566.60A 581.20 +9.20 572.00 2475 ---- 607.10B 591.10A 591.10A 605.90 +9.30 596.60 2500 ---- 631.80B 615.80A 615.80A 630.80 +9.50 621.30 2525 ---- 656.80B 640.50A 640.50A 655.70 +9.60 646.10 2550 ---- 681.80B 665.20A 665.20A 680.70 +9.70 671.00 2575 ---- 703.50B 690.10A 690.10A 705.70 +9.70 696.00 2650 ---- 778.90B 765.90A 765.90A 780.70 +9.70 771.00 3000 ---- 1128.20B 1116.30A 1116.30A 1130.70 +9.70 1121.00 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .60 UNCH .60 1250 ---- ---- ---- ---- .80 UNCH .80 75 1275 ---- ---- ---- ---- .90 UNCH .90 1300 ---- ---- ---- ---- 1.10 UNCH 1.10 1325 ---- ---- ---- ---- 1.30 UNCH 1.30 50 1350 ---- ---- ---- ---- 1.60 +.10 1.50 1375 ---- ---- ---- ---- 1.90 +.10 1.80 1400 ---- ---- ---- ---- 2.30 +.10 2.20 25 1420 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 1425 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 1430 ---- 2.90B ---- 2.90B 2.90 +.10 2.80 1440 ---- 3.20B ---- 3.20B 3.20 +.10 3.10 1450 ---- 3.50B ---- 3.50B 3.50 +.20 3.30 1460 ---- 3.80B ---- 3.80B 3.80 +.20 3.60 1470 ---- 4.10B ---- 4.10B 4.10 +.10 4.00 1475 ---- 4.30B ---- 4.30B 4.30 +.20 4.10 1480 ---- 4.50B ---- 4.50B 4.50 +.20 4.30 1490 ---- 4.90B ---- 4.90B 4.90 +.20 4.70 1500 ---- 5.30B ---- 5.30B 5.30 +.20 5.10 1510 ---- 5.80B ---- 5.80B 5.80 +.30 5.50 1515 ---- 6.00B 5.70A 5.70A 6.10 +.30 5.80 1520 ---- 6.30B ---- 6.30B 6.30 +.30 6.00 1525 ---- 6.60B 6.20A 6.20A 6.60 +.30 6.30 1530 ---- 6.80B ---- 6.80B 6.80 +.30 6.50 1535 ---- 7.10B 6.70A 6.70A 7.10 +.30 6.80 1540 ---- 7.40B 7.00A 7.00A 7.40 +.30 7.10 1545 ---- 7.70B 7.30A 7.30A 7.70 +.30 7.40 1550 ---- 8.00B 7.50A 7.50A 8.00 +.30 7.70 1555 ---- 8.40B 7.80A 7.80A 8.40 +.40 8.00 1560 ---- 8.60B 8.20A 8.20A 8.70 +.40 8.30 1565 ---- 9.00B 8.50A 8.50A 9.10 +.50 8.60 1570 ---- 9.30B 8.90A 8.90A 9.40 +.40 9.00 1575 ---- 9.70B ---- 9.70B 9.80 +.50 9.30 1580 ---- 10.10B 9.60A 9.60A 10.20 +.50 9.70 1585 ---- 10.50B 10.00A 10.00A 10.60 +.50 10.10 1590 ---- 11.00B 10.40A 10.40A 11.00 +.50 10.50 1595 ---- 11.40B 10.80A 10.80A 11.50 +.60 10.90 1600 ---- 11.90B 11.20A 11.20A 11.90 +.60 11.30 3 1605 ---- 12.40B 11.60A 11.60A 12.40 +.60 11.80 1610 ---- 12.90B 12.10A 12.10A 12.90 +.60 12.30 1615 ---- 13.40B 12.50A 12.50A 13.40 +.70 12.70 1 1620 ---- 13.90B 13.00A 13.00A 14.00 +.80 13.20 1625 ---- 14.50B 13.50A 13.50A 14.50 +.70 13.80 1630 ---- 15.10B 14.00A 14.00A 15.10 +.80 14.30 1635 ---- 15.70B 14.60A 14.60A 15.70 +.80 14.90 1640 ---- 16.30B 15.10A 15.10A 16.30 +.80 15.50 1645 ---- 17.00B 15.70A 15.70A 16.90 +.80 16.10 1650 ---- 17.70B 16.30A 16.30A 17.60 +.90 16.70 31 1655 ---- 18.40B 16.90A 16.90A 18.30 +1.00 17.30 1660 ---- 19.10B 17.60A 17.60A 19.00 +1.00 18.00 1 1665 ---- 19.90B 18.30A 18.30A 19.70 +1.00 18.70 1670 ---- 20.70B 19.00A 19.00A 20.50 +1.00 19.50 1675 ---- 21.50B 19.70A 19.70A 21.30 +1.10 20.20 1680 ---- 22.20B 20.50A 20.50A 22.10 +1.10 21.00 1 1685 ---- 23.20B 21.20A 21.20A 23.00 +1.20 21.80 1690 ---- 24.00B 22.10A 22.10A 23.90 +1.20 22.70 1695 ---- 25.00B 22.90A 22.90A 24.80 +1.30 23.50 1700 ---- 26.00B 23.80A 23.80A 25.70 +1.30 24.40 1705 ---- 26.90B 24.70A 24.70A 26.70 +1.30 25.40 1710 ---- 28.00B 25.60A 25.60A 27.70 +1.30 26.40 1715 ---- 29.00B 26.60A 26.60A 28.80 +1.40 27.40 1720 ---- 30.10B 27.60A 27.60A 29.90 +1.50 28.40 1725 ---- 31.30B 28.70A 28.70A 31.00 +1.50 29.50 1730 ---- 32.40B 29.70A 29.70A 32.20 +1.60 30.60 1735 ---- 33.60B 30.90A 30.90A 33.40 +1.60 31.80 1740 ---- 34.80B 32.00A 32.00A 34.60 +1.60 33.00 1 1745 ---- 36.20B 33.20A 33.20A 35.90 +1.70 34.20 1750 ---- 37.60B 34.50A 34.50A 37.20 +1.70 35.50 1 1755 ---- 38.90B 35.70A 35.70A 38.60 +1.80 36.80 1760 ---- 40.40B 37.00A 37.00A 40.00 +1.80 38.20 1765 ---- 41.80B 38.40A 38.40A 41.50 +1.90 39.60 1770 ---- 43.40B 39.80A 39.80A 43.00 +2.00 41.00 1775 ---- 45.00B 41.20A 41.20A 44.50 +2.00 42.50 1780 ---- 46.60B 42.70A 42.70A 46.10 +2.10 44.00 1785 ---- 48.30B 44.20A 44.20A 47.80 +2.20 45.60 1790 ---- 50.00B 45.80A 45.80A 49.50 +2.30 47.20 1795 ---- 51.70B 47.40A 47.40A 51.20 +2.30 48.90 1800 ---- 53.60B 49.00A 49.00A 53.00 +2.40 50.60 1805 ---- 55.40B 50.70A 50.70A 54.80 +2.40 52.40 1810 ---- 57.30B 52.50A 52.50A 56.70 +2.50 54.20 1815 ---- 59.20B 54.30A 54.30A 58.70 +2.60 56.10 1820 ---- 61.30B 56.10A 56.10A 60.70 +2.70 58.00 1825 ---- 63.30B 58.00A 58.00A 62.70 +2.70 60.00 22 1830 ---- 65.40B 59.90A 59.90A 64.80 +2.80 62.00 1835 ---- 67.60B 61.90A 61.90A 67.00 +2.90 64.10 1840 ---- 69.80B 63.90A 63.90A 69.20 +3.00 66.20 1845 ---- 72.10B 66.00A 66.00A 71.40 +3.00 68.40 1850 ---- 74.40B 68.20A 68.20A 73.70 +3.10 70.60 1 1855 ---- 76.80B 70.50A 70.50A 76.10 +3.30 72.80 1860 ---- 79.20B 72.80A 72.80A 78.50 +3.30 75.20 1865 ---- 81.60B 75.10A 75.10A 81.00 +3.50 77.50 1870 ---- 84.20B 77.40A 77.40A 83.50 +3.50 80.00 1 1875 ---- 86.70B 79.80A 79.80A 86.10 +3.70 82.40 1880 ---- 89.30B 82.30A 82.30A 88.70 +3.80 84.90 1885 ---- 92.00B 84.80A 84.80A 91.30 +3.80 87.50 1890 ---- 94.70B 87.40A 87.40A 94.00 +3.90 90.10 1895 ---- 97.50B 90.00A 90.00A 96.80 +4.00 92.80 1900 ---- 100.30B 92.50A 92.50A 99.60 +4.10 95.50 1905 ---- 103.10B 95.40A 95.40A 102.50 +4.20 98.30 1910 ---- 106.00B 98.10A 98.10A 105.40 +4.30 101.10 2 1915 ---- 109.00B 100.90A 100.90A 108.30 +4.40 103.90 1920 ---- 112.00B 103.70A 103.70A 111.30 +4.50 106.80 1925 ---- 115.00B 106.60A 106.60A 114.30 +4.50 109.80 1930 ---- 118.10B 109.60A 109.60A 117.40 +4.60 112.80 1935 ---- 121.20B 112.60A 112.60A 120.50 +4.70 115.80 1940 ---- 124.40B 115.50A 115.50A 123.70 +4.80 118.90 1945 ---- 127.60B 118.60A 118.60A 126.90 +4.90 122.00 1950 ---- 130.80B 121.50A 121.50A 130.10 +4.90 125.20 64 1955 ---- 134.10B 124.80A 124.80A 133.40 +5.00 128.40 1960 ---- 137.50B 128.30A 128.30A 136.70 +5.10 131.60 1965 ---- 140.80B 131.60A 131.60A 140.00 +5.10 134.90 1970 ---- 144.30B 134.80A 134.80A 143.40 +5.20 138.20 1975 ---- 147.70B 138.10A 138.10A 146.90 +5.30 141.60 1980 ---- 151.20B 141.50A 141.50A 150.30 +5.30 145.00 1985 ---- 154.70B 144.90A 144.90A 153.80 +5.40 148.40 1990 ---- 158.30B 148.50A 148.50A 157.40 +5.50 151.90 1 1995 ---- 161.90B 152.00A 152.00A 161.00 +5.60 155.40 2000 ---- 165.50B 155.30A 155.30A 164.60 +5.60 159.00 2005 ---- 169.10B 159.10A 159.10A 168.20 +5.60 162.60 2010 ---- 172.80B 162.70A 162.70A 171.90 +5.70 166.20 2015 ---- 176.60B 166.30A 166.30A 175.60 +5.80 169.80 200 2020 ---- 180.30B 169.60A 169.60A 179.30 +5.80 173.50 2025 ---- 184.10B 173.20A 173.20A 183.10 +5.90 177.20 2030 ---- 187.90B 177.00A 177.00A 186.90 +5.90 181.00 2035 ---- 191.70B 180.70A 180.70A 190.70 +5.90 184.80 2040 ---- 195.60B 184.70A 184.70A 194.60 +6.00 188.60 2045 ---- 199.50B 188.50A 188.50A 198.50 +6.10 192.40 2050 ---- 203.40B 192.30A 192.30A 202.40 +6.10 196.30 2055 ---- 207.40B 196.30A 196.30A 206.30 +6.10 200.20 2060 ---- 211.40B 200.20A 200.20A 210.30 +6.20 204.10 2065 ---- 215.40B 204.10A 204.10A 214.30 +6.30 208.00 2070 ---- 219.40B 208.10A 208.10A 218.30 +6.30 212.00 1 2075 ---- 223.50B 211.90A 211.90A 222.40 +6.40 216.00 2080 ---- 227.50B 215.90A 215.90A 226.40 +6.40 220.00 2085 ---- 231.60B 220.00A 220.00A 230.50 +6.40 224.10 2090 ---- 235.70B 224.10A 224.10A 234.60 +6.50 228.10 2095 ---- 239.90B 227.90A 227.90A 238.80 +6.60 232.20 2100 ---- 244.00B 232.00A 232.00A 242.90 +6.50 236.40 2105 ---- 248.20B 236.20A 236.20A 247.10 +6.60 240.50 2110 ---- 252.40B 240.30A 240.30A 251.30 +6.70 244.60 2115 ---- 256.70B 244.40A 244.40A 255.50 +6.70 248.80 2120 ---- 260.90B 248.60A 248.60A 259.80 +6.80 253.00 1 2125 ---- 265.20B 252.80A 252.80A 264.00 +6.80 257.20 1 2130 ---- 269.40B 257.10A 257.10A 268.30 +6.80 261.50 2135 ---- 273.70B 261.20A 261.20A 272.60 +6.90 265.70 2140 ---- 278.00B 265.60A 265.60A 276.90 +6.90 270.00 2145 ---- 282.40B 269.80A 269.80A 281.20 +6.90 274.30 2150 ---- 286.70B 274.00A 274.00A 285.60 +7.00 278.60 2155 ---- 291.10B 278.40A 278.40A 289.90 +7.00 282.90 2160 ---- 295.40B 282.70A 282.70A 294.30 +7.00 287.30 2165 ---- 299.80B 286.90A 286.90A 298.70 +7.10 291.60 2170 ---- 304.20B 291.40A 291.40A 303.10 +7.10 296.00 2175 ---- 308.70B 295.60A 295.60A 307.50 +7.10 300.40 2180 ---- 313.10B 300.20A 300.20A 311.90 +7.10 304.80 2185 ---- 317.50B 304.40A 304.40A 316.40 +7.20 309.20 2190 ---- 322.00B 308.90A 308.90A 320.80 +7.20 313.60 2195 ---- 326.50B 313.40A 313.40A 325.30 +7.30 318.00 2200 ---- 331.00B 317.80A 317.80A 329.80 +7.30 322.50 2205 ---- 335.50B 322.40A 322.40A 334.20 +7.30 326.90 2210 ---- 340.00B 326.90A 326.90A 338.80 +7.40 331.40 2215 ---- 344.50B 331.40A 331.40A 343.30 +7.40 335.90 2220 ---- 349.00B 335.80A 335.80A 347.80 +7.40 340.40 2225 ---- 353.60B 340.20A 340.20A 352.30 +7.40 344.90 2230 ---- 358.10B 344.80A 344.80A 356.90 +7.50 349.40 2235 ---- 362.70B 349.40A 349.40A 361.40 +7.40 354.00 2240 ---- 367.30B 353.90A 353.90A 366.00 +7.50 358.50 2245 ---- 371.80B 358.50A 358.50A 370.60 +7.50 363.10 2250 ---- 376.40B 363.00A 363.00A 375.20 +7.60 367.60 2255 ---- 381.00B 367.60A 367.60A 379.80 +7.60 372.20 2260 ---- 385.60B 372.20A 372.20A 384.40 +7.60 376.80 2265 ---- 390.30B 376.80A 376.80A 389.00 +7.60 381.40 2270 ---- 394.90B 381.40A 381.40A 393.60 +7.60 386.00 2275 ---- 399.50B 386.00A 386.00A 398.30 +7.70 390.60 7 2280 ---- 404.20B 390.60A 390.60A 402.90 +7.70 395.20 2285 ---- 408.80B 395.20A 395.20A 407.60 +7.80 399.80 2290 ---- 413.50B 399.80A 399.80A 412.20 +7.70 404.50 2300 ---- 422.90B 409.10A 409.10A 421.60 +7.80 413.80 2310 ---- 432.30B 418.40A 418.40A 431.00 +7.90 423.10 2320 ---- 441.70B 427.80A 427.80A 440.40 +7.90 432.50 2325 ---- 446.40B 432.50A 432.50A 445.10 +8.00 437.10 2330 ---- 450.80B 437.20A 437.20A 449.80 +8.00 441.80 2340 ---- 457.30B 446.60A 446.60A 459.30 +8.00 451.30 2350 ---- 470.10B 456.00A 456.00A 468.80 +8.10 460.70 2360 ---- 476.50B 465.50A 465.50A 478.30 +8.10 470.20 2370 ---- 486.10B 476.20A 476.20A 487.90 +8.20 479.70 2375 ---- 494.00B 479.70A 479.70A 492.60 +8.20 484.40 2380 ---- 495.70B 485.70A 485.70A 497.40 +8.20 489.20 2400 ---- 518.00B 503.50A 503.50A 516.60 +8.30 508.30 2425 ---- 542.20B 527.50A 527.50A 540.80 +8.40 532.40 2450 ---- 566.40B 551.60A 551.60A 565.10 +8.60 556.50 2475 585.50 590.80B 575.80A 583.90A 589.50 +8.70 1 580.80 2500 ---- 615.30B 600.10A 600.10A 614.00 +8.80 605.20 1 2525 ---- 639.90B 624.60A 624.60A 638.60 +8.90 629.70 2550 ---- 664.60B 649.10A 649.10A 663.40 +9.10 654.30 2575 ---- 689.30B 673.70A 673.70A 688.20 +9.20 679.00 2800 ---- 910.50B 899.30A 899.30A 913.10 +9.50 903.60 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 5 1025 ---- ---- ---- ---- .20 -.10 .30 1050 ---- ---- ---- ---- .30 UNCH .30 4 1075 ---- ---- ---- ---- .30 -.10 .40 1080 ---- ---- ---- ---- .40 UNCH .40 1090 ---- ---- ---- ---- .40 UNCH .40 1100 ---- ---- ---- ---- .40 UNCH .40 2 1110 ---- ---- ---- ---- .40 UNCH .40 1120 ---- ---- ---- ---- .50 UNCH .50 19 1125 ---- ---- ---- ---- .50 UNCH .50 1130 ---- ---- ---- ---- .50 UNCH .50 1140 ---- ---- ---- ---- .50 UNCH .50 1150 ---- ---- ---- ---- .60 UNCH .60 1 1160 ---- ---- ---- ---- .60 UNCH .60 2 1170 ---- ---- ---- ---- .60 UNCH .60 1175 ---- ---- ---- ---- .70 UNCH .70 1180 ---- ---- ---- ---- .70 UNCH .70 1185 ---- ---- ---- ---- .70 UNCH .70 1190 ---- ---- ---- ---- .70 UNCH .70 1 1195 ---- ---- ---- ---- .70 UNCH .70 1200 ---- ---- ---- ---- .80 UNCH .80 3 1205 ---- ---- ---- ---- .80 UNCH .80 1210 ---- ---- ---- ---- .80 UNCH .80 1215 ---- ---- ---- ---- .80 UNCH .80 1220 ---- ---- ---- ---- .90 +.10 .80 1225 ---- ---- ---- ---- .90 UNCH .90 1230 ---- ---- ---- ---- .90 UNCH .90 1235 ---- ---- ---- ---- 1.00 +.10 .90 1240 ---- ---- ---- ---- 1.00 +.10 .90 1245 ---- ---- ---- ---- 1.00 UNCH 1.00 1250 1.10 1.10 1.10 1.10 1.00 UNCH 15 1.00 152 1255 ---- ---- ---- ---- 1.10 +.10 1.00 1260 ---- ---- ---- ---- 1.10 UNCH 1.10 1265 ---- ---- ---- ---- 1.20 +.10 1.10 1270 ---- ---- ---- ---- 1.20 +.10 1.10 1275 ---- ---- ---- ---- 1.20 UNCH 1.20 1280 ---- ---- ---- ---- 1.30 +.10 1.20 1285 ---- ---- ---- ---- 1.30 UNCH 1.30 1290 ---- ---- ---- ---- 1.40 +.10 1.30 1295 ---- ---- ---- ---- 1.40 +.10 1.30 1300 ---- ---- ---- ---- 1.50 +.10 1.40 130 1305 ---- ---- ---- ---- 1.50 +.10 1.40 1310 ---- ---- ---- ---- 1.60 +.10 1.50 1315 ---- ---- ---- ---- 1.60 +.10 1.50 1320 ---- ---- ---- ---- 1.70 +.10 1.60 1325 ---- ---- ---- ---- 1.70 +.10 1.60 701 1330 ---- ---- ---- ---- 1.80 +.10 1.70 1335 ---- ---- ---- ---- 1.90 +.10 1.80 1340 ---- ---- ---- ---- 2.00 +.20 1.80 1345 ---- ---- ---- ---- 2.00 +.10 1.90 1350 ---- ---- ---- ---- 2.10 +.10 2.00 2001 1355 ---- ---- ---- ---- 2.20 +.10 2.10 1360 ---- ---- ---- ---- 2.30 +.10 2.20 1365 ---- ---- ---- ---- 2.40 +.20 2.20 1370 ---- ---- ---- ---- 2.50 +.20 2.30 1375 ---- ---- ---- ---- 2.60 +.20 2.40 1380 2.50 2.50 2.50 2.50 2.70 +.20 1 2.50 1385 ---- ---- ---- ---- 2.80 +.20 2.60 1390 ---- ---- ---- ---- 2.90 +.20 2.70 1395 ---- ---- ---- ---- 3.00 +.10 2.90 1400 ---- ---- ---- ---- 3.10 +.10 3.00 84 1405 ---- ---- ---- ---- 3.30 +.20 3.10 1410 ---- 3.30B ---- 3.30B 3.40 +.20 3.20 1415 ---- ---- ---- ---- 3.50 +.10 3.40 1420 ---- ---- ---- ---- 3.70 +.20 3.50 1425 ---- 3.70B ---- 3.70B 3.80 +.20 3.60 1430 ---- 3.90B ---- 3.90B 4.00 +.20 3.80 1435 ---- ---- ---- ---- 4.10 +.10 4.00 1440 ---- 4.20B ---- 4.20B 4.30 +.20 4.10 500 1445 ---- 4.40B ---- 4.40B 4.50 +.20 4.30 1450 ---- 4.60B ---- 4.60B 4.70 +.20 4.50 10 1265 1455 ---- 4.80B 4.60A 4.60A 4.90 +.20 4.70 1460 ---- 5.00B ---- 5.00B 5.00 +.20 4.80 1465 ---- 5.20B ---- 5.20B 5.20 +.20 5.00 4 1470 ---- 5.40B ---- 5.40B 5.50 +.30 5.20 2 1475 ---- 5.60B 5.40A 5.40A 5.70 +.20 5.50 1480 ---- 5.80B 5.60A 5.60A 5.90 +.20 5.70 1485 ---- 6.10B 5.80A 5.80A 6.10 +.20 5.90 1490 ---- 6.30B ---- 6.30B 6.40 +.30 6.10 1495 ---- 6.50B 6.30A 6.30A 6.60 +.20 6.40 1500 ---- 6.80B ---- 6.80B 6.90 +.30 6.60 20 1310 1505 ---- 7.10B 6.80A 6.80A 7.10 +.20 6.90 1510 ---- 7.30B 7.10A 7.10A 7.40 +.20 7.20 2 1515 ---- 7.60B 7.30A 7.30A 7.70 +.30 7.40 1520 ---- 7.90B 7.60A 7.60A 8.00 +.30 7.70 1525 ---- 8.20B 7.90A 7.90A 8.30 +.30 8.00 1530 ---- 8.60B 8.20A 8.20A 8.60 +.30 8.30 1535 ---- 8.90B 8.50A 8.50A 9.00 +.30 8.70 1540 ---- 9.20B 8.80A 8.80A 9.30 +.30 9.00 1545 ---- 9.60B 9.10A 9.10A 9.70 +.40 9.30 1550 ---- 10.00B 9.60A 9.60A 10.00 +.30 9.70 809 1555 ---- 10.30B ---- 10.30B 10.40 +.40 10.00 1560 ---- 10.70B 10.30A 10.30A 10.80 +.40 10.40 1565 ---- 11.20B 10.70A 10.70A 11.20 +.40 10.80 1570 ---- 11.60B 11.10A 11.10A 11.60 +.40 11.20 3 1575 ---- 12.00B 11.50A 11.50A 12.10 +.40 11.70 1 1580 ---- 12.50B 11.90A 11.90A 12.50 +.40 12.10 1 1585 ---- 13.00B 12.30A 12.30A 13.00 +.50 12.50 1590 ---- 13.40B 12.80A 12.80A 13.50 +.50 13.00 1595 ---- 14.00B 13.30A 13.30A 14.00 +.50 13.50 1600 14.20 14.60B 13.70A 14.20 14.50 +.50 20 14.00 2 1033 1605 ---- 15.00B 14.20A 14.20A 15.00 +.50 14.50 1610 ---- 15.60B 14.70A 14.70A 15.60 +.50 15.10 1615 ---- 16.20B 15.30A 15.30A 16.20 +.60 15.60 1620 ---- 16.80B 15.80A 15.80A 16.80 +.60 16.20 1625 ---- 17.40B 16.40A 16.40A 17.40 +.60 16.80 10 1630 ---- 18.10B 17.00A 17.00A 18.10 +.70 17.40 1635 ---- 18.80B 17.60A 17.60A 18.70 +.60 18.10 1640 ---- 19.50B 18.20A 18.20A 19.40 +.70 18.70 1645 ---- 20.20B 18.90A 18.90A 20.10 +.70 19.40 1650 ---- 21.10B 19.60A 19.60A 20.90 +.80 20.10 2 251 1655 ---- 21.80B 20.30A 20.30A 21.60 +.80 20.80 1660 ---- 22.50B 21.00A 21.00A 22.40 +.80 21.60 1 1665 ---- 23.50B 21.80A 21.80A 23.30 +.90 22.40 1670 ---- 24.30B 22.60A 22.60A 24.10 +.90 23.20 1675 ---- 25.10B 23.40A 23.40A 25.00 +1.00 24.00 13 1680 ---- 26.10B 24.20A 24.20A 25.90 +1.00 24.90 1 1685 ---- 27.10B 25.10A 25.10A 26.80 +1.00 25.80 1690 ---- 28.00B 26.00A 26.00A 27.80 +1.10 26.70 1695 ---- 29.00B 26.90A 26.90A 28.80 +1.10 27.70 1700 30.30 30.30 27.90A 29.80 29.80 +1.10 41 28.70 8 2062 1705 ---- 31.20B 28.90A 28.90A 30.90 +1.20 29.70 1710 ---- 32.30B 29.90A 29.90A 32.00 +1.20 30.80 8 108 1715 ---- 33.50B 31.00A 31.00A 33.20 +1.40 31.80 1720 ---- 34.70B 32.10A 32.10A 34.30 +1.30 33.00 1725 ---- 35.90B 33.20A 33.20A 35.60 +1.50 34.10 17 1730 ---- 37.20B 34.40A 34.40A 36.80 +1.50 35.30 2 2 1735 ---- 38.50B 35.60A 35.60A 38.10 +1.50 36.60 1740 ---- 39.80B 36.80A 36.80A 39.40 +1.60 37.80 2 1001 1745 ---- 41.20B 38.10A 38.10A 40.80 +1.70 39.10 1750 41.10 42.70B 39.40A 42.60B 42.20 +1.70 3 40.50 420 1755 ---- 44.20B 40.80A 40.80A 43.70 +1.80 41.90 1760 ---- 45.70B 42.20A 42.20A 45.20 +1.90 43.30 1 1765 ---- 47.20B 43.70A 43.70A 46.70 +1.90 44.80 150 1770 ---- 48.90B 45.10A 45.10A 48.30 +2.00 46.30 1 1775 ---- 50.50B 46.70A 46.70A 50.00 +2.10 47.90 51 1780 ---- 52.20B 48.20A 48.20A 51.60 +2.10 49.50 1785 ---- 54.00B 49.80A 49.80A 53.40 +2.30 51.10 1790 ---- 55.70B 51.40A 51.40A 55.10 +2.30 52.80 1795 ---- 57.60B 53.10A 53.10A 57.00 +2.40 54.60 1800 ---- 59.40B 54.80A 54.80A 58.80 +2.40 56.40 13 1200 1805 ---- 61.30B 56.80A 56.80A 60.70 +2.50 58.20 2 1810 ---- 63.30B 58.40A 58.40A 62.70 +2.60 60.10 1815 ---- 65.30B 60.30A 60.30A 64.70 +2.70 62.00 1820 ---- 67.40B 62.20A 62.20A 66.80 +2.80 64.00 1825 ---- 69.50B 64.10A 64.10A 68.90 +2.90 66.00 30 1830 ---- 71.60B 66.10A 66.10A 71.00 +2.90 68.10 1835 ---- 73.90B 68.20A 68.20A 73.20 +3.00 70.20 2 1840 ---- 76.10B 70.20A 70.20A 75.50 +3.10 72.40 1 1845 ---- 78.40B 72.40A 72.40A 77.80 +3.20 74.60 1850 ---- 80.80B 74.60A 74.60A 80.10 +3.30 76.80 430 1855 ---- 83.20B 77.00A 77.00A 82.50 +3.40 79.10 1860 ---- 85.60B 79.30A 79.30A 85.00 +3.50 81.50 75 1865 ---- 88.10B 81.60A 81.60A 87.40 +3.50 83.90 1870 ---- 90.60B 84.00A 84.00A 90.00 +3.70 86.30 100 1875 ---- 93.20B 86.40A 86.40A 92.60 +3.80 88.80 320 1880 ---- 95.80B 88.90A 88.90A 95.20 +3.80 91.40 130 1885 ---- 98.50B 91.50A 91.50A 97.80 +3.80 94.00 1890 ---- 101.20B 94.10A 94.10A 100.60 +4.00 96.60 2 1895 ---- 104.00B 96.70A 96.70A 103.30 +4.00 99.30 1900 ---- 106.80B 99.20A 99.20A 106.10 +4.10 102.00 6 212 1905 ---- 109.60B 102.10A 102.10A 109.00 +4.30 104.70 10 1910 ---- 112.50B 104.90A 104.90A 111.80 +4.30 107.50 1915 ---- 115.50B 107.70A 107.70A 114.80 +4.40 110.40 1920 ---- 118.50B 110.50A 110.50A 117.70 +4.40 113.30 1 1925 ---- 121.50B 113.50A 113.50A 120.80 +4.60 116.20 49 1930 ---- 124.60B 116.40A 116.40A 123.80 +4.60 119.20 1935 ---- 127.70B 119.40A 119.40A 126.90 +4.70 122.20 5 1940 ---- 130.80B 122.40A 122.40A 130.00 +4.70 125.30 1945 ---- 134.00B 125.50A 125.50A 133.20 +4.80 128.40 1950 ---- 137.20B 128.20A 128.20A 136.40 +4.90 131.50 126 1955 ---- 140.50B 131.70A 131.70A 139.70 +5.00 134.70 1960 ---- 143.80B 134.90A 134.90A 143.00 +5.10 137.90 1965 ---- 147.10B 138.10A 138.10A 146.30 +5.10 141.20 1970 ---- 150.50B 141.50A 141.50A 149.70 +5.20 144.50 1975 ---- 153.90B 144.80A 144.80A 153.10 +5.30 147.80 182 1980 ---- 157.40B 148.20A 148.20A 156.50 +5.30 151.20 1985 ---- 160.90B 151.50A 151.50A 159.90 +5.30 154.60 1990 ---- 164.40B 154.90A 154.90A 163.40 +5.40 158.00 1995 ---- 167.90B 158.40A 158.40A 167.00 +5.50 161.50 2000 ---- 171.50B 161.80A 161.80A 170.60 +5.60 2 165.00 97 2005 ---- 175.10B 165.30A 165.30A 174.10 +5.60 168.50 200 2010 ---- 178.80B 168.90A 168.90A 177.80 +5.70 172.10 2015 ---- 182.50B 172.50A 172.50A 181.40 +5.70 175.70 21 2020 ---- 186.20B 176.10A 176.10A 185.10 +5.70 179.40 2025 ---- 189.90B 179.60A 179.60A 188.90 +5.90 183.00 2030 ---- 193.70B 183.40A 183.40A 192.60 +5.90 186.70 2035 ---- 197.50B 187.00A 187.00A 196.40 +5.90 190.50 2040 ---- 201.30B 190.80A 190.80A 200.20 +6.00 194.20 2045 ---- 205.10B 194.50A 194.50A 204.00 +6.00 198.00 2050 ---- 209.00B 198.20A 198.20A 207.90 +6.10 201.80 84 2055 ---- 212.90B 202.10A 202.10A 211.80 +6.10 205.70 2060 ---- 216.80B 206.00A 206.00A 215.70 +6.20 209.50 2065 ---- 220.80B 209.80A 209.80A 219.60 +6.20 213.40 2070 ---- 224.70B 213.70A 213.70A 223.60 +6.30 217.30 2075 ---- 228.70B 217.60A 217.60A 227.60 +6.30 221.30 2080 ---- 232.70B 221.60A 221.60A 231.60 +6.40 225.20 2085 ---- 236.80B 225.50A 225.50A 235.60 +6.40 229.20 2090 ---- 240.80B 229.50A 229.50A 239.70 +6.50 233.20 2095 ---- 244.90B 233.50A 233.50A 243.70 +6.40 237.30 2100 ---- 249.00B 237.50A 237.50A 247.80 +6.50 241.30 124 2105 ---- 253.20B 241.60A 241.60A 251.90 +6.50 245.40 2110 ---- 257.30B 245.70A 245.70A 256.10 +6.60 249.50 2115 ---- 261.50B 249.70A 249.70A 260.20 +6.60 253.60 2120 ---- 265.60B 253.90A 253.90A 264.40 +6.60 257.80 2125 ---- 269.80B 257.90A 257.90A 268.60 +6.70 261.90 2130 ---- 274.10B 262.10A 262.10A 272.80 +6.70 266.10 2135 ---- 278.30B 266.30A 266.30A 277.10 +6.80 270.30 2140 ---- 282.50B 270.50A 270.50A 281.30 +6.80 274.50 2145 ---- 286.80B 274.70A 274.70A 285.60 +6.80 278.80 2150 ---- 291.10B 278.90A 278.90A 289.80 +6.80 283.00 2155 ---- 295.40B 283.20A 283.20A 294.10 +6.80 287.30 2160 ---- 299.70B 287.40A 287.40A 298.50 +6.90 291.60 2165 ---- 304.10B 291.70A 291.70A 302.80 +6.90 295.90 2170 ---- 308.40B 296.00A 296.00A 307.10 +6.90 300.20 2175 ---- 312.80B 300.30A 300.30A 311.50 +7.00 304.50 2180 ---- 317.10B 304.60A 304.60A 315.90 +7.10 308.80 2185 ---- 321.50B 309.00A 309.00A 320.20 +7.00 313.20 2190 ---- 325.90B 313.30A 313.30A 324.60 +7.00 317.60 2195 ---- 330.30B 317.70A 317.70A 329.10 +7.10 322.00 2200 ---- 334.80B 322.10A 322.10A 333.50 +7.10 326.40 57 2205 ---- 339.20B 326.50A 326.50A 337.90 +7.10 330.80 2210 ---- 343.70B 330.90A 330.90A 342.40 +7.20 335.20 2215 ---- 348.10B 335.30A 335.30A 346.80 +7.20 339.60 2220 ---- 352.60B 339.70A 339.70A 351.30 +7.20 344.10 2225 ---- 357.10B 344.20A 344.20A 355.80 +7.30 348.50 2230 ---- 361.60B 348.60A 348.60A 360.30 +7.30 353.00 2235 ---- 366.10B 353.10A 353.10A 364.80 +7.30 357.50 2240 ---- 370.60B 357.60A 357.60A 369.30 +7.30 362.00 2245 ---- 375.20B 362.00A 362.00A 373.90 +7.40 366.50 2250 ---- 379.70B 366.50A 366.50A 378.40 +7.40 371.00 2255 ---- 384.30B 371.10A 371.10A 382.90 +7.40 375.50 2260 ---- 388.80B 375.60A 375.60A 387.50 +7.40 380.10 2265 ---- 393.40B 380.10A 380.10A 392.10 +7.50 384.60 2270 ---- 398.00B 384.70A 384.70A 396.60 +7.50 389.10 2275 ---- 402.60B 389.20A 389.20A 401.20 +7.50 393.70 2280 ---- 407.20B 393.80A 393.80A 405.80 +7.50 398.30 2285 ---- 411.80B 398.30A 398.30A 410.40 +7.50 402.90 2290 ---- 416.40B 402.90A 402.90A 415.00 +7.60 407.40 2295 ---- 421.00B 407.50A 407.50A 419.70 +7.70 412.00 2300 ---- 425.70B 412.10A 412.10A 424.30 +7.60 416.70 1 2305 ---- 430.30B 416.70A 416.70A 428.90 +7.60 421.30 2310 ---- 434.90B 421.30A 421.30A 433.60 +7.70 425.90 2315 ---- 439.60B 426.00A 426.00A 438.20 +7.70 430.50 2320 ---- 444.30B 430.60A 430.60A 442.90 +7.70 435.20 2325 ---- 448.90B 435.20A 435.20A 447.60 +7.80 439.80 2330 ---- 453.60B 439.90A 439.90A 452.20 +7.80 444.40 2335 ---- 458.30B 444.50A 444.50A 456.90 +7.80 449.10 2340 ---- 463.00B 449.20A 449.20A 461.60 +7.80 453.80 2345 ---- 467.70B 453.90A 453.90A 466.30 +7.80 458.50 2350 ---- 472.40B 458.60A 458.60A 471.00 +7.90 463.10 2360 ---- 481.80B 467.90A 467.90A 480.40 +7.90 472.50 2370 ---- 491.00B 477.30A 477.30A 489.90 +8.00 481.90 2375 ---- 496.00B 482.10A 482.10A 494.60 +8.00 486.60 2380 ---- 497.00B 486.80A 486.80A 499.40 +8.00 491.40 2390 ---- 506.50B 496.20A 496.20A 508.90 +8.10 500.80 2400 ---- 519.80B 505.70A 505.70A 518.40 +8.10 510.30 2410 ---- 525.60B 516.80A 516.80A 528.00 +8.20 519.80 2420 ---- 535.20B 526.30A 526.30A 537.60 +8.20 529.40 2425 ---- 543.80B 529.50A 529.50A 542.40 +8.30 534.10 2430 ---- 544.90B 536.10A 536.10A 547.20 +8.30 538.90 2440 ---- 554.50B 545.70A 545.70A 556.80 +8.30 548.50 2450 ---- 567.90B 553.40A 553.40A 566.50 +8.40 558.10 2475 ---- 592.00B 577.40A 577.40A 590.70 +8.50 582.20 2490 ---- 602.90B 593.70A 593.70A 605.20 +8.50 596.70 2500 ---- 616.30B 601.60A 601.60A 615.00 +8.60 606.40 2525 ---- 640.70B 625.80A 625.80A 639.40 +8.70 630.70 2550 ---- 665.30B 650.10A 650.10A 664.00 +8.90 655.10 2575 ---- 689.90B 674.60A 674.60A 688.60 +9.00 679.60 2600 ---- 714.50B 699.20A 699.20A 713.40 +9.20 704.20 2625 ---- 739.30B 723.80A 723.80A 738.20 +9.20 729.00 2650 ---- 764.10B 748.40A 748.40A 763.10 +9.30 753.80 2700 ---- 814.10B 797.90A 797.90A 813.10 +9.50 803.60 2750 ---- 860.10B 847.90A 847.90A 863.10 +9.50 853.60 2800 ---- 909.90B 899.70A 899.70A 913.10 +9.50 903.60 3000 ---- 1109.60B 1100.10A 1100.10A 1113.10 +9.50 1103.60 3200 ---- 1309.60B 1300.10A 1300.10A 1313.10 +9.50 1303.60 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 -.10 .20 975 ---- ---- ---- ---- .20 UNCH .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 UNCH 1.20 1275 ---- ---- ---- ---- 1.50 +.10 1.40 1300 ---- ---- ---- ---- 1.80 +.10 1.70 1325 ---- ---- ---- ---- 2.20 +.10 2.10 1350 ---- ---- ---- ---- 2.60 +.10 2.50 1375 ---- ---- ---- ---- 3.10 +.10 3.00 1400 ---- ---- ---- ---- 3.80 +.20 3.60 1425 ---- ---- ---- ---- 4.50 +.20 4.30 3 1430 ---- ---- ---- ---- 4.70 +.20 4.50 1440 ---- 4.90B ---- 4.90B 5.00 +.20 4.80 1450 5.30 5.30 5.30 5.30 5.40 +.20 1 5.20 1 1460 ---- 5.70B ---- 5.70B 5.80 +.20 5.60 1470 ---- 6.10B ---- 6.10B 6.20 +.20 6.00 1475 ---- 6.40B ---- 6.40B 6.40 +.20 6.20 1480 ---- 6.50B ---- 6.50B 6.70 +.30 6.40 1490 ---- 7.00B ---- 7.00B 7.20 +.30 6.90 1500 ---- 7.60B ---- 7.60B 7.70 +.30 7.40 1510 ---- 8.20B ---- 8.20B 8.30 +.30 8.00 1520 ---- 8.80B ---- 8.80B 8.90 +.30 8.60 1525 ---- 9.10B ---- 9.10B 9.20 +.30 8.90 1530 ---- 9.40B ---- 9.40B 9.50 +.30 9.20 1535 ---- 9.80B ---- 9.80B 9.90 +.40 9.50 1540 ---- 10.10B ---- 10.10B 10.30 +.40 9.90 1545 ---- 10.50B ---- 10.50B 10.60 +.40 10.20 1550 ---- 10.90B ---- 10.90B 11.00 +.40 10.60 1555 ---- 11.30B ---- 11.30B 11.40 +.40 11.00 1560 ---- 11.70B ---- 11.70B 11.80 +.40 11.40 1565 ---- 12.10B ---- 12.10B 12.30 +.50 11.80 1570 ---- 12.50B ---- 12.50B 12.70 +.50 12.20 1575 ---- 13.00B ---- 13.00B 13.20 +.60 12.60 1580 ---- 13.50B ---- 13.50B 13.60 +.50 13.10 1585 ---- 14.00B ---- 14.00B 14.10 +.60 13.50 1590 ---- 14.50B ---- 14.50B 14.60 +.60 14.00 1595 ---- 15.00B ---- 15.00B 15.20 +.70 14.50 1600 ---- 15.50B ---- 15.50B 15.70 +.70 15.00 1605 ---- 16.10B ---- 16.10B 16.30 +.80 15.50 1610 ---- 16.60B ---- 16.60B 16.80 +.70 16.10 1615 ---- 17.20B 16.60A 16.60A 17.40 +.70 16.70 1620 ---- 17.80B ---- 17.80B 18.10 +.90 17.20 1625 ---- 18.50B 17.70A 17.70A 18.70 +.90 17.80 1630 ---- 19.10B 18.30A 18.30A 19.40 +.90 18.50 1635 ---- 19.80B 19.00A 19.00A 20.10 +1.00 19.10 1640 ---- 20.50B 19.60A 19.60A 20.80 +1.00 19.80 1645 ---- 21.20B 20.30A 20.30A 21.50 +1.00 20.50 1650 ---- 22.00B 20.90A 20.90A 22.30 +1.10 21.20 1655 ---- 22.70B 21.60A 21.60A 23.10 +1.20 21.90 1660 ---- 23.50B 22.40A 22.40A 23.90 +1.20 22.70 1665 ---- 24.40B 23.10A 23.10A 24.70 +1.30 23.40 1670 ---- 25.20B 23.90A 23.90A 25.60 +1.40 24.20 1675 ---- 26.10B 24.70A 24.70A 26.40 +1.30 25.10 1680 ---- 27.00B 25.60A 25.60A 27.40 +1.50 25.90 1685 ---- 27.90B 26.40A 26.40A 28.30 +1.50 26.80 1690 ---- 28.90B 27.30A 27.30A 29.30 +1.60 27.70 1695 ---- 29.90B 28.20A 28.20A 30.30 +1.60 28.70 1700 ---- 30.90B 29.20A 29.20A 31.30 +1.70 29.60 1 1705 ---- 32.00B 30.20A 30.20A 32.40 +1.80 30.60 1710 ---- 33.10B 31.20A 31.20A 33.50 +1.80 31.70 1715 ---- 34.20B 32.20A 32.20A 34.60 +1.90 32.70 1720 ---- 35.40B 33.30A 33.30A 35.80 +2.00 33.80 1725 ---- 36.50B 34.40A 34.40A 37.00 +2.10 34.90 1730 ---- 37.80B 35.50A 35.50A 38.20 +2.10 36.10 1735 ---- 39.00B 36.70A 36.70A 39.50 +2.20 37.30 1740 ---- 40.30B 37.90A 37.90A 40.80 +2.30 38.50 1745 ---- 41.70B 39.10A 39.10A 42.10 +2.30 39.80 1750 ---- 43.10B 40.40A 40.40A 43.50 +2.40 41.10 22 1755 ---- 44.50B 41.70A 41.70A 44.90 +2.40 42.50 1760 ---- 45.90B 43.10A 43.10A 46.30 +2.50 43.80 1765 ---- 47.40B 44.50A 44.50A 47.80 +2.50 45.30 1770 ---- 49.00B 45.90A 45.90A 49.30 +2.60 46.70 1775 ---- 50.50B 47.30A 47.30A 50.90 +2.70 48.20 1780 ---- 52.10B 48.80A 48.80A 52.50 +2.70 49.80 1785 ---- 53.80B 50.40A 50.40A 54.10 +2.80 51.30 1790 ---- 55.50B 52.00A 52.00A 55.80 +2.80 53.00 1795 ---- 57.20B 53.60A 53.60A 57.60 +3.00 54.60 1800 ---- 59.00B 55.30A 55.30A 59.30 +3.00 56.30 1805 ---- 60.80B 57.00A 57.00A 61.10 +3.00 58.10 1810 ---- 62.70B 58.70A 58.70A 63.00 +3.10 59.90 5 1815 ---- 64.60B 60.50A 60.50A 64.90 +3.20 61.70 1820 ---- 66.50B 62.30A 62.30A 66.80 +3.20 63.60 1825 ---- 68.50B 64.20A 64.20A 68.80 +3.30 65.50 1830 ---- 70.50B 66.20A 66.20A 70.80 +3.40 67.40 1835 ---- 72.60B 68.10A 68.10A 72.90 +3.50 69.40 1840 ---- 74.80B 70.10A 70.10A 75.00 +3.50 71.50 1845 ---- 76.90B 72.20A 72.20A 77.10 +3.50 73.60 1850 ---- 79.20B 74.30A 74.30A 79.30 +3.60 75.70 1855 ---- 81.40B 76.40A 76.40A 81.60 +3.70 77.90 1860 ---- 83.70B 78.60A 78.60A 83.80 +3.70 80.10 1865 ---- 86.10B 80.80A 80.80A 86.20 +3.80 82.40 1870 ---- 88.50B 83.10A 83.10A 88.50 +3.80 84.70 1875 ---- 90.90B 85.40A 85.40A 91.00 +4.00 87.00 1880 ---- 93.40B 87.70A 87.70A 93.40 +4.00 89.40 1885 ---- 95.90B 90.10A 90.10A 95.90 +4.00 91.90 1890 ---- 98.50B 92.60A 92.60A 98.50 +4.10 94.40 1895 ---- 101.10B 95.00A 95.00A 101.10 +4.20 96.90 1900 ---- 103.80B 97.60A 97.60A 103.70 +4.20 99.50 1905 ---- 106.50B 100.10A 100.10A 106.40 +4.30 102.10 1910 ---- 109.20B 102.80A 102.80A 109.10 +4.40 104.70 1915 ---- 112.00B 105.40A 105.40A 111.90 +4.50 107.40 1920 ---- 114.80B 108.10A 108.10A 114.70 +4.50 110.20 1925 ---- 117.70B 110.80A 110.80A 117.60 +4.70 112.90 1930 ---- 120.60B 113.60A 113.60A 120.50 +4.70 115.80 1935 ---- 123.60B 116.50A 116.50A 123.40 +4.80 118.60 1940 ---- 126.60B 119.30A 119.30A 126.40 +4.90 121.50 1945 ---- 129.60B 122.20A 122.20A 129.40 +4.90 124.50 1950 ---- 132.70B 125.20A 125.20A 132.40 +4.90 127.50 8 1955 ---- 135.80B 128.20A 128.20A 135.50 +5.00 130.50 1960 ---- 139.00B 131.20A 131.20A 138.70 +5.10 133.60 1965 ---- 142.10B 134.20A 134.20A 141.90 +5.20 136.70 1970 ---- 145.40B 137.30A 137.30A 145.10 +5.30 139.80 1975 ---- 148.60B 140.50A 140.50A 148.30 +5.30 143.00 1980 ---- 151.90B 143.70A 143.70A 151.60 +5.40 146.20 1985 ---- 155.30B 146.90A 146.90A 154.90 +5.50 149.40 1990 ---- 158.60B 150.10A 150.10A 158.30 +5.60 152.70 1995 ---- 162.00B 153.40A 153.40A 161.70 +5.60 156.10 2000 ---- 165.50B 156.70A 156.70A 165.10 +5.70 159.40 2005 ---- 168.90B 160.10A 160.10A 168.50 +5.70 162.80 2010 ---- 172.40B 163.50A 163.50A 172.00 +5.80 166.20 2015 ---- 176.00B 166.90A 166.90A 175.50 +5.80 169.70 2020 ---- 179.50B 170.30A 170.30A 179.10 +5.90 173.20 2025 ---- 183.10B 173.80A 173.80A 182.70 +6.00 176.70 2030 ---- 186.70B 177.30A 177.30A 186.30 +6.10 180.20 2035 ---- 190.40B 180.90A 180.90A 189.90 +6.10 183.80 2040 ---- 194.10B 184.50A 184.50A 193.60 +6.20 187.40 2045 ---- 197.80B 188.10A 188.10A 197.30 +6.20 191.10 2050 ---- 201.50B 191.70A 191.70A 201.00 +6.20 194.80 2055 ---- 205.30B 195.40A 195.40A 204.70 +6.20 198.50 2060 ---- 209.10B 199.10A 199.10A 208.50 +6.30 202.20 2065 ---- 212.90B 202.80A 202.80A 212.30 +6.40 205.90 2070 ---- 216.70B 206.50A 206.50A 216.10 +6.40 209.70 2075 ---- 220.60B 210.30A 210.30A 220.00 +6.50 213.50 2080 ---- 224.50B 214.10A 214.10A 223.80 +6.40 217.40 2085 ---- 228.40B 217.90A 217.90A 227.70 +6.50 221.20 2090 ---- 232.30B 221.80A 221.80A 231.60 +6.50 225.10 2095 ---- 236.20B 225.70A 225.70A 235.60 +6.60 229.00 2100 ---- 240.20B 229.60A 229.60A 239.50 +6.60 232.90 2105 ---- 244.20B 233.50A 233.50A 243.50 +6.60 236.90 2110 ---- 248.20B 237.40A 237.40A 247.50 +6.70 240.80 2115 ---- 252.30B 241.40A 241.40A 251.50 +6.70 244.80 2120 ---- 256.30B 245.40A 245.40A 255.50 +6.60 248.90 2125 ---- 260.40B 249.40A 249.40A 259.60 +6.70 252.90 2130 ---- 264.50B 253.40A 253.40A 263.60 +6.70 256.90 2135 ---- 268.60B 257.40A 257.40A 267.70 +6.70 261.00 2140 ---- 272.80B 261.50A 261.50A 271.80 +6.70 265.10 2145 ---- 276.90B 265.60A 265.60A 276.00 +6.80 269.20 2150 ---- 281.10B 269.70A 269.70A 280.10 +6.70 273.40 2155 ---- 285.30B 273.80A 273.80A 284.30 +6.80 277.50 2160 ---- 289.50B 277.90A 277.90A 288.50 +6.80 281.70 2165 ---- 293.70B 282.10A 282.10A 292.70 +6.80 285.90 2170 ---- 298.00B 286.30A 286.30A 296.90 +6.80 290.10 2175 ---- 302.20B 290.50A 290.50A 301.10 +6.80 294.30 2180 ---- 306.50B 294.70A 294.70A 305.30 +6.80 298.50 2185 ---- 310.80B 298.90A 298.90A 309.60 +6.80 302.80 2190 ---- 315.10B 303.10A 303.10A 313.90 +6.90 307.00 2195 ---- 319.40B 307.40A 307.40A 318.20 +6.90 311.30 2200 ---- 323.70B 311.70A 311.70A 322.50 +6.90 315.60 2205 ---- 328.10B 316.00A 316.00A 326.80 +6.90 319.90 2210 ---- 332.40B 320.30A 320.30A 331.10 +6.90 324.20 2215 ---- 336.80B 324.60A 324.60A 335.50 +6.90 328.60 2220 ---- 341.20B 328.90A 328.90A 339.90 +7.00 332.90 2225 ---- 345.60B 333.20A 333.20A 344.20 +6.90 337.30 2230 ---- 350.00B 337.60A 337.60A 348.60 +7.00 341.60 2235 ---- 354.40B 342.00A 342.00A 353.00 +7.00 346.00 2240 ---- 358.80B 346.40A 346.40A 357.40 +7.00 350.40 2245 ---- 363.30B 350.70A 350.70A 361.90 +7.10 354.80 2250 ---- 367.70B 355.10A 355.10A 366.30 +7.10 359.20 2260 ---- 376.70B 364.00A 364.00A 375.20 +7.10 368.10 2270 ---- 385.70B 372.90A 372.90A 384.20 +7.20 377.00 2275 ---- 390.20B 377.40A 377.40A 388.70 +7.20 381.50 2280 ---- 394.70B 381.80A 381.80A 393.20 +7.20 386.00 2290 ---- 403.80B 390.80A 390.80A 402.30 +7.30 395.00 2300 ---- 412.90B 399.80A 399.80A 411.30 +7.30 404.00 2310 ---- 422.00B 408.90A 408.90A 420.50 +7.40 413.10 2320 ---- 431.20B 418.00A 418.00A 429.70 +7.50 422.20 2325 ---- 435.80B 422.60A 422.60A 434.20 +7.50 426.70 2330 ---- 440.40B 427.10A 427.10A 438.90 +7.60 431.30 2340 ---- 449.60B 436.30A 436.30A 448.10 +7.60 440.50 2350 ---- 458.90B 445.50A 445.50A 457.40 +7.70 449.70 2375 ---- 482.20B 468.60A 468.60A 480.70 +7.80 472.90 2400 ---- 505.70B 492.00A 492.00A 504.20 +8.00 496.20 2425 ---- 529.40B 515.40A 515.40A 527.80 +8.10 519.70 2450 ---- 553.20B 539.00A 539.00A 551.60 +8.20 543.40 2475 ---- 577.10B 562.80A 562.80A 575.50 +8.30 567.20 2500 ---- 601.20B 586.70A 586.70A 599.50 +8.30 591.20 2525 ---- 625.30B 610.70A 610.70A 623.70 +8.50 615.20 2600 ---- 698.60B 683.40A 683.40A 696.90 +8.80 688.10 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.60 UNCH 1.60 1275 ---- ---- ---- ---- 1.90 UNCH 1.90 1300 ---- ---- ---- ---- 2.30 UNCH 2.30 1325 ---- ---- ---- ---- 2.80 +.10 2.70 1350 ---- ---- ---- ---- 3.40 +.20 3.20 1375 ---- ---- ---- ---- 4.00 +.20 3.80 1400 ---- ---- ---- ---- 4.80 +.30 4.50 1425 ---- 5.40B ---- 5.40B 5.70 +.40 5.30 1430 ---- 5.60B ---- 5.60B 5.90 +.40 5.50 1440 ---- 6.10B ---- 6.10B 6.30 +.40 5.90 1450 ---- 6.50B ---- 6.50B 6.70 +.40 6.30 1460 ---- 6.90B ---- 6.90B 7.20 +.50 6.70 1470 ---- 7.40B ---- 7.40B 7.70 +.50 7.20 1475 ---- 7.70B ---- 7.70B 8.00 +.50 7.50 1480 ---- 8.00B ---- 8.00B 8.30 +.60 7.70 1 1490 ---- 8.60B ---- 8.60B 8.80 +.50 8.30 2 1500 9.00 9.20B 9.00 9.20B 9.40 +.60 1 8.80 1510 ---- 9.80B ---- 9.80B 10.10 +.60 9.50 1520 ---- 10.50B ---- 10.50B 10.80 +.70 10.10 1525 ---- 10.90B ---- 10.90B 11.10 +.60 10.50 1530 ---- 11.30B ---- 11.30B 11.50 +.70 10.80 1535 ---- 11.70B ---- 11.70B 11.90 +.70 11.20 1540 ---- 12.10B ---- 12.10B 12.30 +.70 11.60 1545 ---- 12.50B ---- 12.50B 12.70 +.70 12.00 1550 ---- 12.90B ---- 12.90B 13.10 +.70 12.40 1555 ---- 13.40B ---- 13.40B 13.50 +.70 12.80 1560 ---- 13.80B ---- 13.80B 14.00 +.70 13.30 1565 ---- 14.30B ---- 14.30B 14.50 +.80 13.70 1570 ---- 14.80B ---- 14.80B 14.90 +.70 14.20 1575 ---- 15.30B ---- 15.30B 15.40 +.70 14.70 1580 ---- 15.80B ---- 15.80B 15.90 +.70 15.20 1585 ---- 16.30B ---- 16.30B 16.50 +.80 15.70 1590 ---- 16.90B ---- 16.90B 17.00 +.80 16.20 1595 ---- 17.50B ---- 17.50B 17.60 +.80 16.80 1600 ---- 18.00B ---- 18.00B 18.20 +.80 17.40 100 1605 ---- 18.70B ---- 18.70B 18.80 +.80 18.00 1610 ---- 19.30B ---- 19.30B 19.40 +.80 18.60 1615 ---- 19.90B ---- 19.90B 20.00 +.80 19.20 1620 ---- 20.60B ---- 20.60B 20.70 +.90 19.80 1625 ---- 21.30B ---- 21.30B 21.40 +.90 20.50 1630 ---- 22.00B ---- 22.00B 22.10 +.90 21.20 1635 ---- 22.80B ---- 22.80B 22.80 +.90 21.90 1640 ---- 23.50B ---- 23.50B 23.50 +.80 22.70 1645 ---- 24.30B ---- 24.30B 24.30 +.90 23.40 1650 ---- 25.10B ---- 25.10B 25.10 +.90 24.20 200 1655 ---- 25.90B ---- 25.90B 25.90 +.90 25.00 1660 ---- 26.80B ---- 26.80B 26.80 +1.00 25.80 1665 ---- 27.70B 26.60A 26.60A 27.60 +.90 26.70 1670 ---- 28.60B 27.50A 27.50A 28.50 +.90 27.60 1675 ---- 29.50B 28.40A 28.40A 29.50 +1.00 28.50 1680 ---- 30.50B 29.30A 29.30A 30.40 +1.00 29.40 1685 ---- 31.50B 30.20A 30.20A 31.40 +1.00 30.40 1690 ---- 32.50B 31.20A 31.20A 32.40 +1.00 31.40 1695 ---- 33.60B 32.20A 32.20A 33.50 +1.10 32.40 1700 ---- 34.70B 33.20A 33.20A 34.50 +1.10 33.40 1705 ---- 35.80B 34.20A 34.20A 35.70 +1.20 34.50 1710 ---- 37.00B 35.30A 35.30A 36.80 +1.20 35.60 1715 ---- 38.10B 36.40A 36.40A 38.00 +1.20 36.80 1720 ---- 39.40B 37.50A 37.50A 39.20 +1.30 37.90 1725 ---- 40.60B 38.70A 38.70A 40.40 +1.30 39.10 1730 ---- 41.90B 39.90A 39.90A 41.70 +1.30 40.40 1735 ---- 43.20B 41.10A 41.10A 43.00 +1.40 41.60 1740 ---- 44.60B 42.40A 42.40A 44.40 +1.50 42.90 1745 ---- 46.00B 43.70A 43.70A 45.80 +1.50 44.30 1750 ---- 47.40B 45.00A 45.00A 47.20 +1.60 45.60 1755 ---- 48.90B 46.40A 46.40A 48.70 +1.70 47.00 1760 ---- 50.40B 47.80A 47.80A 50.20 +1.70 48.50 1765 ---- 51.90B 49.30A 49.30A 51.70 +1.80 49.90 1770 ---- 53.50B 50.80A 50.80A 53.30 +1.80 51.50 1775 ---- 55.10B 52.30A 52.30A 54.90 +1.90 53.00 1780 ---- 56.80B 53.80A 53.80A 56.60 +2.00 54.60 1785 ---- 58.50B 55.40A 55.40A 58.30 +2.10 56.20 1790 ---- 60.20B 57.10A 57.10A 60.00 +2.10 57.90 1795 ---- 62.00B 58.70A 58.70A 61.80 +2.20 59.60 1800 ---- 63.80B 60.40A 60.40A 63.60 +2.30 61.30 1 1805 ---- 65.70B 62.20A 62.20A 65.50 +2.40 63.10 1810 ---- 67.50B 64.00A 64.00A 67.40 +2.50 64.90 1815 ---- 69.40B 65.80A 65.80A 69.30 +2.50 66.80 1820 ---- 71.40B 67.70A 67.70A 71.30 +2.60 68.70 1825 ---- 73.50B 69.60A 69.60A 73.30 +2.70 70.60 1830 ---- 75.50B 71.60A 71.60A 75.40 +2.80 72.60 1835 ---- 77.60B 73.60A 73.60A 77.50 +2.90 74.60 1840 ---- 79.80B 75.60A 75.60A 79.60 +2.90 76.70 1845 ---- 82.00B 77.70A 77.70A 81.80 +3.00 78.80 1850 ---- 84.20B 79.80A 79.80A 84.10 +3.10 81.00 1855 ---- 86.50B 82.00A 82.00A 86.30 +3.10 83.20 1860 ---- 88.80B 84.20A 84.20A 88.70 +3.30 85.40 1865 ---- 91.20B 86.40A 86.40A 91.00 +3.30 87.70 1870 ---- 93.60B 88.70A 88.70A 93.40 +3.40 90.00 1875 ---- 96.00B 91.00A 91.00A 95.90 +3.50 92.40 1880 ---- 98.50B 93.40A 93.40A 98.30 +3.50 94.80 1885 ---- 101.00B 95.80A 95.80A 100.90 +3.70 97.20 1890 ---- 103.60B 98.30A 98.30A 103.40 +3.70 99.70 1895 ---- 106.20B 100.70A 100.70A 106.00 +3.70 102.30 1900 ---- 108.90B 103.30A 103.30A 108.70 +3.90 104.80 100 1905 ---- 111.60B 105.80A 105.80A 111.40 +3.90 107.50 1910 ---- 114.30B 108.50A 108.50A 114.10 +4.00 110.10 1915 ---- 117.10B 111.10A 111.10A 116.80 +4.00 112.80 1920 ---- 119.90B 113.80A 113.80A 119.60 +4.00 115.60 1925 ---- 122.80B 116.50A 116.50A 122.50 +4.20 118.30 1930 ---- 125.70B 119.30A 119.30A 125.40 +4.20 121.20 1935 ---- 128.60B 122.10A 122.10A 128.30 +4.30 124.00 1940 ---- 131.60B 125.00A 125.00A 131.20 +4.30 126.90 1945 ---- 134.60B 127.90A 127.90A 134.20 +4.30 129.90 1950 ---- 137.70B 130.80A 130.80A 137.30 +4.50 132.80 1955 ---- 140.80B 133.80A 133.80A 140.30 +4.40 135.90 12 1960 ---- 143.90B 136.80A 136.80A 143.40 +4.50 138.90 1965 ---- 147.10B 139.90A 139.90A 146.60 +4.60 142.00 1970 ---- 150.30B 142.90A 142.90A 149.70 +4.60 145.10 1975 ---- 153.50B 146.10A 146.10A 153.00 +4.70 148.30 1980 ---- 156.80B 149.20A 149.20A 156.20 +4.70 151.50 1985 ---- 160.10B 152.40A 152.40A 159.50 +4.80 154.70 1990 ---- 163.40B 155.60A 155.60A 162.80 +4.80 158.00 1995 ---- 166.80B 158.90A 158.90A 166.10 +4.80 161.30 2000 ---- 170.20B 162.20A 162.20A 169.50 +4.80 164.70 2005 ---- 173.60B 165.50A 165.50A 172.90 +4.90 168.00 2010 ---- 177.10B 168.90A 168.90A 176.30 +4.90 171.40 2015 ---- 180.60B 172.30A 172.30A 179.80 +4.90 174.90 2020 ---- 184.10B 175.70A 175.70A 183.30 +5.00 178.30 400 337 2025 ---- 187.70B 179.10A 179.10A 186.80 +5.00 181.80 2030 ---- 191.30B 182.60A 182.60A 190.40 +5.10 185.30 2035 ---- 194.90B 186.10A 186.10A 194.00 +5.10 188.90 2040 196.50 198.50B 189.70A 195.50A 197.60 +5.10 5 192.50 10 2045 ---- 202.20B 193.30A 193.30A 201.30 +5.20 196.10 2050 ---- 205.90B 196.90A 196.90A 204.90 +5.20 199.70 200 2055 ---- 209.60B 200.50A 200.50A 208.60 +5.20 203.40 177 2060 ---- 213.40B 204.10A 204.10A 212.40 +5.30 207.10 2065 ---- 217.20B 207.80A 207.80A 216.10 +5.30 210.80 2070 ---- 221.00B 211.50A 211.50A 219.90 +5.40 214.50 2075 ---- 224.80B 215.30A 215.30A 223.70 +5.40 218.30 2080 ---- 228.60B 219.00A 219.00A 227.50 +5.40 222.10 2085 ---- 232.50B 222.80A 222.80A 231.40 +5.50 225.90 2090 ---- 236.40B 226.60A 226.60A 235.20 +5.40 229.80 2095 ---- 240.30B 230.50A 230.50A 239.10 +5.50 233.60 2100 ---- 244.20B 234.30A 234.30A 243.00 +5.50 237.50 2105 ---- 248.20B 238.20A 238.20A 247.00 +5.60 241.40 2110 ---- 252.20B 242.10A 242.10A 251.00 +5.70 245.30 2115 ---- 256.20B 246.00A 246.00A 254.90 +5.60 249.30 2120 ---- 260.20B 249.90A 249.90A 258.90 +5.70 253.20 2125 ---- 264.20B 253.90A 253.90A 263.00 +5.80 257.20 2130 ---- 268.30B 257.90A 257.90A 267.00 +5.80 261.20 2135 ---- 272.40B 261.90A 261.90A 271.10 +5.80 265.30 2140 ---- 276.50B 265.90A 265.90A 275.20 +5.90 269.30 2145 ---- 280.60B 270.00A 270.00A 279.30 +5.90 273.40 2150 ---- 284.70B 274.00A 274.00A 283.40 +5.90 277.50 2155 ---- 288.80B 278.10A 278.10A 287.50 +5.90 281.60 2160 ---- 293.00B 282.20A 282.20A 291.70 +6.00 285.70 2165 ---- 297.20B 286.30A 286.30A 295.90 +6.10 289.80 2170 ---- 301.40B 290.40A 290.40A 300.00 +6.10 293.90 2175 ---- 305.60B 294.60A 294.60A 304.20 +6.10 298.10 2180 ---- 309.80B 298.70A 298.70A 308.50 +6.20 302.30 2185 ---- 314.10B 302.90A 302.90A 312.70 +6.20 306.50 2190 ---- 318.30B 307.10A 307.10A 317.00 +6.30 310.70 2195 ---- 322.60B 311.30A 311.30A 321.20 +6.30 314.90 2200 ---- 326.90B 315.50A 315.50A 325.50 +6.30 319.20 2205 ---- 331.20B 319.80A 319.80A 329.80 +6.40 323.40 2210 ---- 335.50B 324.00A 324.00A 334.10 +6.40 327.70 2215 ---- 339.80B 328.30A 328.30A 338.40 +6.40 332.00 2220 ---- 344.20B 332.60A 332.60A 342.80 +6.50 336.30 2225 ---- 348.50B 336.90A 336.90A 347.10 +6.50 340.60 2230 ---- 352.90B 341.20A 341.20A 351.50 +6.60 344.90 2235 ---- 357.30B 345.50A 345.50A 355.80 +6.50 349.30 2240 ---- 361.70B 349.90A 349.90A 360.20 +6.60 353.60 2245 ---- 366.10B 354.20A 354.20A 364.60 +6.60 358.00 2250 ---- 370.50B 358.60A 358.60A 369.00 +6.70 362.30 2260 ---- 379.30B 367.30A 367.30A 377.90 +6.80 371.10 2270 ---- 388.20B 376.10A 376.10A 386.80 +6.80 380.00 2275 ---- 392.70B 380.60A 380.60A 391.20 +6.80 384.40 2280 ---- 397.20B 385.00A 385.00A 395.70 +6.90 388.80 2290 ---- 406.20B 393.90A 393.90A 404.70 +7.00 397.70 2300 ---- 415.20B 402.80A 402.80A 413.70 +7.00 406.70 2310 ---- 424.30B 411.80A 411.80A 422.80 +7.10 415.70 2320 ---- 433.40B 420.80A 420.80A 431.90 +7.20 424.70 2325 ---- 438.00B 425.30A 425.30A 436.40 +7.10 429.30 2330 ---- 442.50B 429.90A 429.90A 441.00 +7.20 433.80 2340 ---- 451.70B 439.00A 439.00A 450.20 +7.30 442.90 2350 ---- 460.90B 448.10A 448.10A 459.40 +7.40 452.00 2375 ---- 484.10B 471.00A 471.00A 482.50 +7.50 475.00 2400 ---- 507.40B 494.10A 494.10A 505.80 +7.60 498.20 2425 ---- 530.80B 517.40A 517.40A 529.30 +7.70 521.60 2450 ---- 554.50B 540.90A 540.90A 552.90 +7.80 545.10 2475 ---- 578.30B 564.50A 564.50A 576.70 +8.00 568.70 2500 ---- 602.20B 588.20A 588.20A 600.60 +8.10 592.50 2525 ---- 626.20B 612.10A 612.10A 624.70 +8.30 616.40 2800 ---- 897.10B 881.00A 881.00A 895.80 +9.40 886.40 3000 ---- ---- ---- ---- 1095.80 +9.40 1086.40 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.70 UNCH 1.70 1275 ---- ---- ---- ---- 2.20 +.10 2.10 1300 ---- ---- ---- ---- 2.70 +.10 2.60 1325 ---- ---- ---- ---- 3.40 +.20 3.20 1350 ---- ---- ---- ---- 4.20 +.30 3.90 1375 ---- ---- ---- ---- 5.10 +.30 4.80 1400 ---- ---- ---- ---- 6.20 +.30 5.90 1425 ---- ---- ---- ---- 7.50 +.40 7.10 1440 ---- ---- ---- ---- 8.30 +.40 7.90 1450 ---- ---- ---- ---- 8.90 +.40 8.50 1460 ---- ---- ---- ---- 9.60 +.40 9.20 1470 ---- ---- ---- ---- 10.30 +.50 9.80 1475 ---- ---- ---- ---- 10.70 +.50 10.20 1480 ---- ---- ---- ---- 11.00 +.50 10.50 1490 ---- ---- ---- ---- 11.80 +.50 11.30 1500 ---- ---- ---- ---- 12.70 +.60 12.10 1510 ---- ---- ---- ---- 13.50 +.60 12.90 1520 ---- ---- ---- ---- 14.40 +.60 13.80 1525 ---- ---- ---- ---- 14.90 +.70 14.20 1530 ---- ---- ---- ---- 15.40 +.70 14.70 1540 ---- ---- ---- ---- 16.40 +.70 15.70 1545 ---- ---- ---- ---- 16.90 +.70 16.20 1550 ---- ---- ---- ---- 17.50 +.80 16.70 1555 ---- ---- ---- ---- 18.00 +.80 17.20 1560 ---- ---- ---- ---- 18.60 +.90 17.70 1565 ---- ---- ---- ---- 19.10 +.80 18.30 1570 ---- ---- ---- ---- 19.70 +.90 18.80 1575 ---- ---- ---- ---- 20.30 +.90 19.40 1580 ---- ---- ---- ---- 20.90 +.90 20.00 1585 ---- ---- ---- ---- 21.60 +1.00 20.60 1590 ---- ---- ---- ---- 22.20 +1.00 21.20 1595 ---- ---- ---- ---- 22.90 +1.10 21.80 1600 ---- ---- ---- ---- 23.50 +1.00 22.50 1605 ---- ---- ---- ---- 24.20 +1.10 23.10 1610 ---- ---- ---- ---- 24.90 +1.10 23.80 1615 ---- ---- ---- ---- 25.60 +1.10 24.50 1620 ---- ---- ---- ---- 26.30 +1.10 25.20 1625 ---- ---- ---- ---- 27.10 +1.20 25.90 1630 ---- ---- ---- ---- 27.80 +1.20 26.60 1635 ---- ---- ---- ---- 28.60 +1.30 27.30 1640 ---- ---- ---- ---- 29.40 +1.30 28.10 1645 ---- ---- ---- ---- 30.20 +1.30 28.90 1650 ---- ---- ---- ---- 31.00 +1.30 29.70 1655 ---- ---- ---- ---- 31.80 +1.30 30.50 1660 ---- ---- ---- ---- 32.70 +1.40 31.30 1665 ---- ---- ---- ---- 33.60 +1.50 32.10 1670 ---- ---- ---- ---- 34.40 +1.40 33.00 1675 ---- ---- ---- ---- 35.40 +1.50 33.90 1680 ---- ---- ---- ---- 36.30 +1.60 34.70 1685 ---- ---- ---- ---- 37.20 +1.50 35.70 1690 ---- ---- ---- ---- 38.20 +1.60 36.60 1695 ---- ---- ---- ---- 39.20 +1.60 37.60 1700 ---- ---- ---- ---- 40.20 +1.70 38.50 1705 ---- ---- ---- ---- 41.30 +1.70 39.60 1710 ---- ---- ---- ---- 42.30 +1.70 40.60 1715 ---- ---- ---- ---- 43.40 +1.80 41.60 1720 ---- ---- ---- ---- 44.60 +1.90 42.70 1725 ---- ---- ---- ---- 45.70 +1.90 43.80 1730 ---- ---- ---- ---- 46.90 +1.90 45.00 1735 ---- ---- ---- ---- 48.10 +2.00 46.10 1740 ---- ---- ---- ---- 49.30 +2.00 47.30 1745 ---- ---- ---- ---- 50.60 +2.10 48.50 1750 ---- ---- ---- ---- 51.90 +2.10 49.80 1755 ---- ---- ---- ---- 53.20 +2.20 51.00 1760 ---- ---- ---- ---- 54.50 +2.10 52.40 1765 ---- ---- ---- ---- 55.90 +2.20 53.70 1770 ---- ---- ---- ---- 57.40 +2.30 55.10 1775 ---- ---- ---- ---- 58.80 +2.30 56.50 1780 ---- ---- ---- ---- 60.30 +2.40 57.90 1785 ---- ---- ---- ---- 61.80 +2.40 59.40 1790 ---- ---- ---- ---- 63.40 +2.50 60.90 1795 ---- ---- ---- ---- 65.00 +2.50 62.50 1800 ---- ---- ---- ---- 66.70 +2.60 64.10 1805 ---- ---- ---- ---- 68.30 +2.60 65.70 1810 ---- ---- ---- ---- 70.10 +2.70 67.40 1815 ---- ---- ---- ---- 71.80 +2.70 69.10 1820 ---- ---- ---- ---- 73.70 +2.80 70.90 1825 ---- ---- ---- ---- 75.50 +2.80 72.70 1830 ---- ---- ---- ---- 77.40 +2.90 74.50 1835 ---- ---- ---- ---- 79.30 +2.90 76.40 1840 ---- ---- ---- ---- 81.30 +3.00 78.30 1845 ---- ---- ---- ---- 83.30 +3.00 80.30 1850 ---- ---- ---- ---- 85.40 +3.10 82.30 1855 ---- ---- ---- ---- 87.50 +3.20 84.30 1860 ---- ---- ---- ---- 89.60 +3.20 86.40 1865 ---- ---- ---- ---- 91.80 +3.30 88.50 1870 ---- ---- ---- ---- 94.00 +3.30 90.70 1875 ---- ---- ---- ---- 96.30 +3.40 92.90 1880 ---- ---- ---- ---- 98.60 +3.50 95.10 1885 ---- ---- ---- ---- 100.90 +3.50 97.40 1890 ---- ---- ---- ---- 103.20 +3.50 99.70 1895 ---- ---- ---- ---- 105.60 +3.60 102.00 1900 ---- ---- ---- ---- 108.00 +3.60 104.40 1905 ---- ---- ---- ---- 110.50 +3.70 106.80 1910 ---- ---- ---- ---- 113.00 +3.80 109.20 1915 ---- ---- ---- ---- 115.50 +3.80 111.70 1920 ---- ---- ---- ---- 118.10 +4.00 114.10 1925 ---- ---- ---- ---- 120.60 +3.90 116.70 1930 ---- ---- ---- ---- 123.30 +4.10 119.20 1935 ---- ---- ---- ---- 125.90 +4.10 121.80 1940 ---- ---- ---- ---- 128.60 +4.10 124.50 1945 ---- ---- ---- ---- 131.30 +4.20 127.10 1950 ---- ---- ---- ---- 134.10 +4.30 129.80 1955 ---- ---- ---- ---- 136.90 +4.30 132.60 1960 ---- ---- ---- ---- 139.70 +4.40 135.30 1965 ---- ---- ---- ---- 142.60 +4.40 138.20 1970 ---- ---- ---- ---- 145.50 +4.50 141.00 1975 ---- ---- ---- ---- 148.50 +4.60 143.90 1980 ---- ---- ---- ---- 151.50 +4.60 146.90 1985 ---- ---- ---- ---- 154.60 +4.70 149.90 1990 ---- ---- ---- ---- 157.60 +4.70 152.90 1995 ---- ---- ---- ---- 160.80 +4.80 156.00 2000 ---- ---- ---- ---- 164.00 +4.90 159.10 2005 ---- ---- ---- ---- 167.20 +4.90 162.30 2010 ---- ---- ---- ---- 170.40 +4.90 165.50 2015 ---- ---- ---- ---- 173.70 +5.00 168.70 2020 ---- ---- ---- ---- 177.00 +5.00 172.00 2025 ---- ---- ---- ---- 180.40 +5.10 175.30 2030 ---- ---- ---- ---- 183.80 +5.20 178.60 2035 ---- ---- ---- ---- 187.20 +5.20 182.00 2040 ---- ---- ---- ---- 190.70 +5.30 185.40 2045 ---- ---- ---- ---- 194.20 +5.30 188.90 2050 ---- ---- ---- ---- 197.70 +5.40 192.30 2055 ---- ---- ---- ---- 201.20 +5.40 195.80 2060 ---- ---- ---- ---- 204.80 +5.40 199.40 2065 ---- ---- ---- ---- 208.40 +5.50 202.90 2070 ---- ---- ---- ---- 212.10 +5.60 206.50 2075 ---- ---- ---- ---- 215.70 +5.60 210.10 2080 ---- ---- ---- ---- 219.40 +5.60 213.80 2085 ---- ---- ---- ---- 223.10 +5.60 217.50 2090 ---- ---- ---- ---- 226.90 +5.70 221.20 2095 ---- ---- ---- ---- 230.70 +5.80 224.90 2100 ---- ---- ---- ---- 234.50 +5.80 228.70 2105 ---- ---- ---- ---- 238.30 +5.90 232.40 2110 ---- ---- ---- ---- 242.10 +5.90 236.20 2115 ---- ---- ---- ---- 246.00 +5.90 240.10 2120 ---- ---- ---- ---- 249.90 +6.00 243.90 2125 ---- ---- ---- ---- 253.80 +6.00 247.80 2130 ---- ---- ---- ---- 257.80 +6.10 251.70 2135 ---- ---- ---- ---- 261.70 +6.10 255.60 2140 ---- ---- ---- ---- 265.70 +6.10 259.60 2145 ---- ---- ---- ---- 269.70 +6.20 263.50 2150 ---- ---- ---- ---- 273.80 +6.30 267.50 2155 ---- ---- ---- ---- 277.80 +6.30 271.50 2160 ---- ---- ---- ---- 281.90 +6.40 275.50 2165 ---- ---- ---- ---- 285.90 +6.30 279.60 2170 ---- ---- ---- ---- 290.00 +6.40 283.60 2175 ---- ---- ---- ---- 294.20 +6.50 287.70 2180 ---- ---- ---- ---- 298.30 +6.50 291.80 2185 ---- ---- ---- ---- 302.40 +6.50 295.90 2190 ---- ---- ---- ---- 306.60 +6.50 300.10 2195 ---- ---- ---- ---- 310.80 +6.60 304.20 2200 ---- ---- ---- ---- 315.00 +6.60 308.40 2205 ---- ---- ---- ---- 319.20 +6.70 312.50 2210 ---- ---- ---- ---- 323.40 +6.70 316.70 2215 ---- ---- ---- ---- 327.70 +6.80 320.90 2220 ---- ---- ---- ---- 331.90 +6.70 325.20 2225 ---- ---- ---- ---- 336.20 +6.80 329.40 2230 ---- ---- ---- ---- 340.50 +6.80 333.70 2235 ---- ---- ---- ---- 344.80 +6.90 337.90 2240 ---- ---- ---- ---- 349.10 +6.90 342.20 2245 ---- ---- ---- ---- 353.40 +6.90 346.50 2250 ---- ---- ---- ---- 357.70 +6.90 350.80 2255 ---- ---- ---- ---- 362.10 +7.00 355.10 2260 ---- ---- ---- ---- 366.40 +7.00 359.40 2270 ---- ---- ---- ---- 375.20 +7.10 368.10 2275 ---- ---- ---- ---- 379.60 +7.10 372.50 2280 ---- ---- ---- ---- 384.00 +7.20 376.80 2290 ---- ---- ---- ---- 392.80 +7.20 385.60 2300 ---- ---- ---- ---- 401.70 +7.20 394.50 2310 ---- ---- ---- ---- 410.60 +7.30 403.30 2320 ---- ---- ---- ---- 419.60 +7.40 412.20 2325 ---- ---- ---- ---- 424.10 +7.40 416.70 2330 ---- ---- ---- ---- 428.60 +7.40 421.20 2340 ---- ---- ---- ---- 437.60 +7.40 430.20 2350 ---- ---- ---- ---- 446.70 +7.50 439.20 2360 ---- ---- ---- ---- 455.80 +7.60 448.20 2375 ---- ---- ---- ---- 469.50 +7.60 461.90 2400 ---- ---- ---- ---- 492.60 +7.80 484.80 2425 ---- ---- ---- ---- 515.80 +7.90 507.90 2450 ---- ---- ---- ---- 539.20 +8.00 531.20 2475 ---- ---- ---- ---- 562.70 +8.00 554.70 2500 ---- ---- ---- ---- 586.40 +8.10 578.30 2525 ---- ---- ---- ---- 610.30 +8.20 602.10 2550 ---- ---- ---- ---- 634.30 +8.40 625.90 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.20 +.10 2.10 1275 ---- ---- ---- ---- 2.80 +.20 2.60 1300 ---- ---- ---- ---- 3.40 +.20 3.20 1325 ---- ---- ---- ---- 4.20 +.20 4.00 1350 ---- ---- ---- ---- 5.10 +.30 4.80 1375 ---- ---- ---- ---- 6.10 +.30 5.80 1400 ---- ---- ---- ---- 7.40 +.40 7.00 1425 ---- ---- ---- ---- 8.80 +.40 8.40 1440 ---- ---- ---- ---- 9.80 +.50 9.30 1450 ---- ---- ---- ---- 10.50 +.50 10.00 1460 ---- ---- ---- ---- 11.20 +.50 10.70 1470 ---- ---- ---- ---- 12.00 +.60 11.40 1475 ---- ---- ---- ---- 12.40 +.60 11.80 1480 ---- ---- ---- ---- 12.80 +.60 12.20 1490 ---- ---- ---- ---- 13.60 +.60 13.00 1500 ---- ---- ---- ---- 14.50 +.60 13.90 1510 ---- ---- ---- ---- 15.50 +.70 14.80 1520 ---- ---- ---- ---- 16.40 +.70 15.70 1525 ---- ---- ---- ---- 17.00 +.80 16.20 1530 ---- ---- ---- ---- 17.50 +.80 16.70 1540 ---- ---- ---- ---- 18.60 +.80 17.80 1545 ---- ---- ---- ---- 19.10 +.80 18.30 1550 ---- ---- ---- ---- 19.70 +.80 18.90 1555 ---- ---- ---- ---- 20.30 +.90 19.40 1560 ---- ---- ---- ---- 20.90 +.90 20.00 1565 ---- ---- ---- ---- 21.50 +.90 20.60 1570 ---- ---- ---- ---- 22.10 +.90 21.20 1575 ---- ---- ---- ---- 22.80 +1.00 21.80 1580 ---- ---- ---- ---- 23.40 +1.00 22.40 1585 ---- ---- ---- ---- 24.10 +1.10 23.00 1590 ---- ---- ---- ---- 24.70 +1.00 23.70 1595 ---- ---- ---- ---- 25.40 +1.00 24.40 1600 ---- ---- ---- ---- 26.10 +1.10 25.00 1605 ---- ---- ---- ---- 26.90 +1.20 25.70 1610 ---- ---- ---- ---- 27.60 +1.20 26.40 1615 ---- ---- ---- ---- 28.30 +1.20 27.10 1620 ---- ---- ---- ---- 29.10 +1.20 27.90 1625 ---- ---- ---- ---- 29.90 +1.30 28.60 1630 ---- ---- ---- ---- 30.60 +1.20 29.40 1635 ---- ---- ---- ---- 31.50 +1.30 30.20 1640 ---- ---- ---- ---- 32.30 +1.40 30.90 1645 ---- ---- ---- ---- 33.10 +1.40 31.70 1650 ---- ---- ---- ---- 34.00 +1.40 32.60 1655 ---- ---- ---- ---- 34.80 +1.40 33.40 1660 ---- ---- ---- ---- 35.70 +1.40 34.30 1665 ---- ---- ---- ---- 36.60 +1.50 35.10 1670 ---- ---- ---- ---- 37.50 +1.50 36.00 1675 ---- ---- ---- ---- 38.50 +1.60 36.90 1680 ---- ---- ---- ---- 39.50 +1.60 37.90 1685 ---- ---- ---- ---- 40.40 +1.60 38.80 1690 ---- ---- ---- ---- 41.40 +1.60 39.80 1695 ---- ---- ---- ---- 42.50 +1.70 40.80 1700 ---- ---- ---- ---- 43.50 +1.70 41.80 1705 ---- ---- ---- ---- 44.60 +1.80 42.80 1710 ---- ---- ---- ---- 45.70 +1.80 43.90 1715 ---- ---- ---- ---- 46.80 +1.80 45.00 1720 ---- ---- ---- ---- 48.00 +1.90 46.10 1725 ---- ---- ---- ---- 49.10 +1.90 47.20 1730 ---- ---- ---- ---- 50.30 +1.90 48.40 1735 ---- ---- ---- ---- 51.60 +2.00 49.60 1740 ---- ---- ---- ---- 52.80 +2.00 50.80 1745 ---- ---- ---- ---- 54.10 +2.10 52.00 1750 ---- ---- ---- ---- 55.40 +2.10 53.30 1755 ---- ---- ---- ---- 56.80 +2.20 54.60 1760 ---- ---- ---- ---- 58.20 +2.30 55.90 1765 ---- ---- ---- ---- 59.60 +2.30 57.30 1770 ---- ---- ---- ---- 61.00 +2.30 58.70 1775 ---- ---- ---- ---- 62.50 +2.40 60.10 1780 ---- ---- ---- ---- 64.00 +2.40 61.60 1785 ---- ---- ---- ---- 65.60 +2.50 63.10 1790 ---- ---- ---- ---- 67.20 +2.50 64.70 1795 ---- ---- ---- ---- 68.80 +2.50 66.30 1800 ---- ---- ---- ---- 70.50 +2.60 67.90 1805 ---- ---- ---- ---- 72.20 +2.70 69.50 1810 ---- ---- ---- ---- 73.90 +2.70 71.20 1815 ---- ---- ---- ---- 75.70 +2.70 73.00 1820 ---- ---- ---- ---- 77.60 +2.90 74.70 1825 ---- ---- ---- ---- 79.40 +2.80 76.60 1830 ---- ---- ---- ---- 81.40 +3.00 78.40 1835 ---- ---- ---- ---- 83.30 +3.00 80.30 1840 ---- ---- ---- ---- 85.30 +3.00 82.30 1845 ---- ---- ---- ---- 87.30 +3.10 84.20 1850 ---- ---- ---- ---- 89.40 +3.10 86.30 1855 ---- ---- ---- ---- 91.50 +3.20 88.30 1860 ---- ---- ---- ---- 93.70 +3.30 90.40 1865 ---- ---- ---- ---- 95.90 +3.30 92.60 1870 ---- ---- ---- ---- 98.10 +3.40 94.70 1875 ---- ---- ---- ---- 100.30 +3.40 96.90 1880 ---- ---- ---- ---- 102.60 +3.40 99.20 1885 ---- ---- ---- ---- 105.00 +3.50 101.50 1890 ---- ---- ---- ---- 107.30 +3.50 103.80 1895 ---- ---- ---- ---- 109.70 +3.60 106.10 1900 ---- ---- ---- ---- 112.20 +3.70 108.50 1905 ---- ---- ---- ---- 114.60 +3.70 110.90 1910 ---- ---- ---- ---- 117.10 +3.80 113.30 1915 ---- ---- ---- ---- 119.70 +3.90 115.80 1920 ---- ---- ---- ---- 122.20 +3.90 118.30 1925 ---- ---- ---- ---- 124.80 +4.00 120.80 1930 ---- ---- ---- ---- 127.40 +4.00 123.40 1935 ---- ---- ---- ---- 130.00 +4.00 126.00 1940 ---- ---- ---- ---- 132.70 +4.10 128.60 1945 ---- ---- ---- ---- 135.40 +4.10 131.30 1950 ---- ---- ---- ---- 138.20 +4.20 134.00 1955 ---- ---- ---- ---- 141.00 +4.30 136.70 1960 ---- ---- ---- ---- 143.80 +4.30 139.50 1965 ---- ---- ---- ---- 146.70 +4.40 142.30 1970 ---- ---- ---- ---- 149.60 +4.40 145.20 1975 ---- ---- ---- ---- 152.60 +4.50 148.10 1980 ---- ---- ---- ---- 155.60 +4.60 151.00 1985 ---- ---- ---- ---- 158.60 +4.60 154.00 1990 ---- ---- ---- ---- 161.70 +4.70 157.00 1995 ---- ---- ---- ---- 164.80 +4.70 160.10 2000 ---- ---- ---- ---- 168.00 +4.80 163.20 2005 ---- ---- ---- ---- 171.20 +4.80 166.40 2010 ---- ---- ---- ---- 174.40 +4.90 169.50 2015 ---- ---- ---- ---- 177.70 +4.90 172.80 2020 ---- ---- ---- ---- 181.00 +5.00 176.00 2025 ---- ---- ---- ---- 184.40 +5.10 179.30 2030 ---- ---- ---- ---- 187.70 +5.10 182.60 2035 ---- ---- ---- ---- 191.10 +5.10 186.00 2040 ---- ---- ---- ---- 194.60 +5.20 189.40 2045 ---- ---- ---- ---- 198.10 +5.30 192.80 2050 ---- ---- ---- ---- 201.60 +5.30 196.30 2055 ---- ---- ---- ---- 205.10 +5.30 199.80 2060 ---- ---- ---- ---- 208.70 +5.40 203.30 2065 ---- ---- ---- ---- 212.20 +5.40 206.80 2070 ---- ---- ---- ---- 215.90 +5.50 210.40 2075 ---- ---- ---- ---- 219.50 +5.50 214.00 2080 ---- ---- ---- ---- 223.20 +5.60 217.60 2085 ---- ---- ---- ---- 226.90 +5.60 221.30 2090 ---- ---- ---- ---- 230.60 +5.60 225.00 2095 ---- ---- ---- ---- 234.40 +5.70 228.70 2100 ---- ---- ---- ---- 238.20 +5.80 232.40 2105 ---- ---- ---- ---- 242.00 +5.80 236.20 2110 ---- ---- ---- ---- 245.80 +5.80 240.00 2115 ---- ---- ---- ---- 249.60 +5.80 243.80 2120 ---- ---- ---- ---- 253.50 +5.90 247.60 2125 ---- ---- ---- ---- 257.40 +5.90 251.50 2130 ---- ---- ---- ---- 261.30 +6.00 255.30 2135 ---- ---- ---- ---- 265.30 +6.10 259.20 2140 ---- ---- ---- ---- 269.20 +6.00 263.20 2145 ---- ---- ---- ---- 273.20 +6.10 267.10 2150 ---- ---- ---- ---- 277.20 +6.10 271.10 2155 ---- ---- ---- ---- 281.20 +6.20 275.00 2160 ---- ---- ---- ---- 285.30 +6.30 279.00 2165 ---- ---- ---- ---- 289.30 +6.20 283.10 2170 ---- ---- ---- ---- 293.40 +6.30 287.10 2175 ---- ---- ---- ---- 297.50 +6.30 291.20 2180 ---- ---- ---- ---- 301.60 +6.40 295.20 2185 ---- ---- ---- ---- 305.70 +6.40 299.30 2190 ---- ---- ---- ---- 309.90 +6.50 303.40 2195 ---- ---- ---- ---- 314.00 +6.50 307.50 2200 ---- ---- ---- ---- 318.20 +6.50 311.70 2205 ---- ---- ---- ---- 322.40 +6.60 315.80 2210 ---- ---- ---- ---- 326.60 +6.60 320.00 2215 ---- ---- ---- ---- 330.80 +6.60 324.20 2220 ---- ---- ---- ---- 335.00 +6.60 328.40 2225 ---- ---- ---- ---- 339.30 +6.70 332.60 2230 ---- ---- ---- ---- 343.50 +6.70 336.80 2235 ---- ---- ---- ---- 347.80 +6.80 341.00 2240 ---- ---- ---- ---- 352.10 +6.80 345.30 2245 ---- ---- ---- ---- 356.40 +6.80 349.60 2250 ---- ---- ---- ---- 360.70 +6.90 353.80 2255 ---- ---- ---- ---- 365.00 +6.90 358.10 2260 ---- ---- ---- ---- 369.30 +6.90 362.40 2270 ---- ---- ---- ---- 378.00 +6.90 371.10 2275 ---- ---- ---- ---- 382.40 +7.00 375.40 2280 ---- ---- ---- ---- 386.80 +7.10 379.70 2290 ---- ---- ---- ---- 395.50 +7.00 388.50 2300 ---- ---- ---- ---- 404.40 +7.20 397.20 2310 ---- ---- ---- ---- 413.20 +7.10 406.10 2320 ---- ---- ---- ---- 422.10 +7.20 414.90 2325 ---- ---- ---- ---- 426.60 +7.30 419.30 2330 ---- ---- ---- ---- 431.10 +7.30 423.80 2340 ---- ---- ---- ---- 440.10 +7.40 432.70 2350 ---- ---- ---- ---- 449.10 +7.40 441.70 2360 ---- ---- ---- ---- 458.10 +7.40 450.70 2375 ---- ---- ---- ---- 471.80 +7.50 464.30 2400 ---- ---- ---- ---- 494.70 +7.60 487.10 2425 ---- ---- ---- ---- 517.80 +7.70 510.10 2450 ---- ---- ---- ---- 541.00 +7.80 533.20 2475 ---- ---- ---- ---- 564.50 +8.00 556.50 2500 ---- ---- ---- ---- 588.00 +8.00 580.00 2525 ---- ---- ---- ---- 611.80 +8.10 603.70 2550 ---- ---- ---- ---- 635.60 +8.20 627.40 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.70 +.20 3.50 1275 ---- ---- ---- ---- 4.30 +.10 4.20 1300 ---- ---- ---- ---- 5.10 +.20 4.90 1325 ---- ---- ---- ---- 6.00 +.30 5.70 1350 ---- ---- ---- ---- 7.00 +.30 6.70 1375 ---- ---- ---- ---- 8.10 +.30 7.80 1400 ---- ---- ---- ---- 9.40 +.40 9.00 1425 ---- ---- ---- ---- 10.90 +.50 10.40 1450 ---- ---- ---- ---- 12.50 +.50 12.00 1460 ---- ---- ---- ---- 13.20 +.50 12.70 1470 ---- ---- ---- ---- 14.00 +.60 13.40 1475 ---- ---- ---- ---- 14.30 +.50 13.80 1480 ---- ---- ---- ---- 14.70 +.50 14.20 1490 ---- ---- ---- ---- 15.60 +.60 15.00 1500 ---- ---- ---- ---- 16.40 +.60 15.80 1510 ---- ---- ---- ---- 17.30 +.70 16.60 1520 ---- ---- ---- ---- 18.30 +.80 17.50 1525 ---- ---- ---- ---- 18.70 +.70 18.00 1530 ---- ---- ---- ---- 19.20 +.70 18.50 1540 ---- ---- ---- ---- 20.30 +.80 19.50 1545 ---- ---- ---- ---- 20.80 +.80 20.00 1550 ---- ---- ---- ---- 21.30 +.80 20.50 1555 ---- ---- ---- ---- 21.90 +.90 21.00 1560 ---- ---- ---- ---- 22.50 +.90 21.60 1565 ---- ---- ---- ---- 23.00 +.90 22.10 1570 ---- ---- ---- ---- 23.60 +.90 22.70 1575 ---- ---- ---- ---- 24.20 +.90 23.30 1580 ---- ---- ---- ---- 24.80 +.90 23.90 1585 ---- ---- ---- ---- 25.50 +1.00 24.50 1590 ---- ---- ---- ---- 26.10 +1.00 25.10 1595 ---- ---- ---- ---- 26.80 +1.10 25.70 1600 ---- ---- ---- ---- 27.40 +1.00 26.40 1605 ---- ---- ---- ---- 28.10 +1.10 27.00 1610 ---- ---- ---- ---- 28.80 +1.10 27.70 1615 ---- ---- ---- ---- 29.50 +1.10 28.40 1620 ---- ---- ---- ---- 30.20 +1.10 29.10 1625 ---- ---- ---- ---- 31.00 +1.20 29.80 1630 ---- ---- ---- ---- 31.70 +1.20 30.50 1635 ---- ---- ---- ---- 32.50 +1.20 31.30 1640 ---- ---- ---- ---- 33.30 +1.30 32.00 1645 ---- ---- ---- ---- 34.10 +1.30 32.80 1650 ---- ---- ---- ---- 34.90 +1.30 33.60 1655 ---- ---- ---- ---- 35.70 +1.30 34.40 1660 ---- ---- ---- ---- 36.60 +1.40 35.20 1665 ---- ---- ---- ---- 37.50 +1.40 36.10 1670 ---- ---- ---- ---- 38.40 +1.50 36.90 1675 ---- ---- ---- ---- 39.30 +1.50 37.80 1680 ---- ---- ---- ---- 40.20 +1.50 38.70 1685 ---- ---- ---- ---- 41.10 +1.50 39.60 1690 ---- ---- ---- ---- 42.10 +1.60 40.50 1695 ---- ---- ---- ---- 43.10 +1.60 41.50 1700 ---- ---- ---- ---- 44.10 +1.60 42.50 1705 ---- ---- ---- ---- 45.10 +1.60 43.50 1710 ---- ---- ---- ---- 46.20 +1.70 44.50 1715 ---- ---- ---- ---- 47.30 +1.80 45.50 1720 ---- ---- ---- ---- 48.40 +1.80 46.60 1725 ---- ---- ---- ---- 49.50 +1.80 47.70 1730 ---- ---- ---- ---- 50.70 +1.90 48.80 1735 ---- ---- ---- ---- 51.80 +1.80 50.00 1740 ---- ---- ---- ---- 53.00 +1.90 51.10 1745 ---- ---- ---- ---- 54.30 +2.00 52.30 1750 ---- ---- ---- ---- 55.50 +1.90 53.60 1755 ---- ---- ---- ---- 56.80 +2.00 54.80 1760 ---- ---- ---- ---- 58.20 +2.10 56.10 1765 ---- ---- ---- ---- 59.50 +2.10 57.40 1770 ---- ---- ---- ---- 60.90 +2.20 58.70 1775 ---- ---- ---- ---- 62.30 +2.20 60.10 1780 ---- ---- ---- ---- 63.80 +2.30 61.50 1785 ---- ---- ---- ---- 65.20 +2.20 63.00 1790 ---- ---- ---- ---- 66.80 +2.40 64.40 1795 ---- ---- ---- ---- 68.30 +2.40 65.90 1800 ---- ---- ---- ---- 69.90 +2.40 67.50 1805 ---- ---- ---- ---- 71.50 +2.50 69.00 1810 ---- ---- ---- ---- 73.20 +2.50 70.70 1815 ---- ---- ---- ---- 74.90 +2.60 72.30 1820 ---- ---- ---- ---- 76.60 +2.60 74.00 1825 ---- ---- ---- ---- 78.40 +2.70 75.70 1830 ---- ---- ---- ---- 80.20 +2.70 77.50 1835 ---- ---- ---- ---- 82.00 +2.70 79.30 1840 ---- ---- ---- ---- 83.90 +2.80 81.10 1845 ---- ---- ---- ---- 85.80 +2.80 83.00 1850 ---- ---- ---- ---- 87.80 +2.90 84.90 1855 ---- ---- ---- ---- 89.80 +2.90 86.90 1860 ---- ---- ---- ---- 91.90 +3.00 88.90 1865 ---- ---- ---- ---- 93.90 +3.00 90.90 1870 ---- ---- ---- ---- 96.10 +3.10 93.00 1875 ---- ---- ---- ---- 98.20 +3.10 95.10 1880 ---- ---- ---- ---- 100.40 +3.20 97.20 1885 ---- ---- ---- ---- 102.60 +3.20 99.40 1890 ---- ---- ---- ---- 104.90 +3.30 101.60 1895 ---- ---- ---- ---- 107.20 +3.30 103.90 1900 ---- ---- ---- ---- 109.50 +3.40 106.10 1905 ---- ---- ---- ---- 111.90 +3.50 108.40 1910 ---- ---- ---- ---- 114.30 +3.50 110.80 1915 ---- ---- ---- ---- 116.70 +3.50 113.20 1920 ---- ---- ---- ---- 119.20 +3.60 115.60 1925 ---- ---- ---- ---- 121.60 +3.60 118.00 1930 ---- ---- ---- ---- 124.10 +3.60 120.50 1935 ---- ---- ---- ---- 126.70 +3.80 122.90 1940 ---- ---- ---- ---- 129.30 +3.80 125.50 1945 ---- ---- ---- ---- 131.90 +3.90 128.00 1950 ---- ---- ---- ---- 134.50 +3.90 130.60 1955 ---- ---- ---- ---- 137.20 +4.00 133.20 1960 ---- ---- ---- ---- 139.90 +4.00 135.90 1965 ---- ---- ---- ---- 142.60 +4.10 138.50 1970 ---- ---- ---- ---- 145.40 +4.10 141.30 1975 ---- ---- ---- ---- 148.20 +4.20 144.00 1980 ---- ---- ---- ---- 151.00 +4.20 146.80 1985 ---- ---- ---- ---- 153.90 +4.20 149.70 1990 ---- ---- ---- ---- 156.90 +4.30 152.60 1995 ---- ---- ---- ---- 159.80 +4.30 155.50 2000 ---- ---- ---- ---- 162.90 +4.40 158.50 2005 ---- ---- ---- ---- 165.90 +4.40 161.50 2010 ---- ---- ---- ---- 169.00 +4.50 164.50 2015 ---- ---- ---- ---- 172.20 +4.60 167.60 2020 ---- ---- ---- ---- 175.30 +4.60 170.70 2025 ---- ---- ---- ---- 178.60 +4.70 173.90 2030 ---- ---- ---- ---- 181.80 +4.70 177.10 2035 ---- ---- ---- ---- 185.10 +4.80 180.30 2040 ---- ---- ---- ---- 188.40 +4.80 183.60 2045 ---- ---- ---- ---- 191.80 +4.90 186.90 2050 ---- ---- ---- ---- 195.10 +4.80 190.30 2055 ---- ---- ---- ---- 198.60 +5.00 193.60 2060 ---- ---- ---- ---- 202.00 +5.00 197.00 2065 ---- ---- ---- ---- 205.50 +5.00 200.50 2070 ---- ---- ---- ---- 209.00 +5.10 203.90 2075 ---- ---- ---- ---- 212.50 +5.10 207.40 2080 ---- ---- ---- ---- 216.10 +5.20 210.90 2085 ---- ---- ---- ---- 219.70 +5.20 214.50 2090 ---- ---- ---- ---- 223.30 +5.30 218.00 2095 ---- ---- ---- ---- 226.90 +5.30 221.60 2100 ---- ---- ---- ---- 230.60 +5.30 225.30 2105 ---- ---- ---- ---- 234.30 +5.40 228.90 2110 ---- ---- ---- ---- 238.00 +5.40 232.60 2115 ---- ---- ---- ---- 241.80 +5.50 236.30 2120 ---- ---- ---- ---- 245.50 +5.50 240.00 2125 ---- ---- ---- ---- 249.30 +5.50 243.80 2130 ---- ---- ---- ---- 253.10 +5.50 247.60 2135 ---- ---- ---- ---- 257.00 +5.60 251.40 2140 ---- ---- ---- ---- 260.80 +5.60 255.20 2145 ---- ---- ---- ---- 264.70 +5.70 259.00 2150 ---- ---- ---- ---- 268.60 +5.70 262.90 2155 ---- ---- ---- ---- 272.60 +5.80 266.80 2160 ---- ---- ---- ---- 276.50 +5.80 270.70 2165 ---- ---- ---- ---- 280.50 +5.90 274.60 2170 ---- ---- ---- ---- 284.40 +5.80 278.60 2175 ---- ---- ---- ---- 288.40 +5.80 282.60 2180 ---- ---- ---- ---- 292.50 +6.00 286.50 2185 ---- ---- ---- ---- 296.50 +6.00 290.50 2190 ---- ---- ---- ---- 300.60 +6.00 294.60 2195 ---- ---- ---- ---- 304.60 +6.00 298.60 2200 ---- ---- ---- ---- 308.70 +6.00 302.70 2205 ---- ---- ---- ---- 312.80 +6.10 306.70 2210 ---- ---- ---- ---- 316.90 +6.10 310.80 2215 ---- ---- ---- ---- 321.10 +6.20 314.90 2220 ---- ---- ---- ---- 325.20 +6.20 319.00 2225 ---- ---- ---- ---- 329.40 +6.20 323.20 2230 ---- ---- ---- ---- 333.60 +6.30 327.30 2235 ---- ---- ---- ---- 337.80 +6.30 331.50 2240 ---- ---- ---- ---- 342.00 +6.40 335.60 2245 ---- ---- ---- ---- 346.20 +6.40 339.80 2250 ---- ---- ---- ---- 350.40 +6.40 344.00 2255 ---- ---- ---- ---- 354.70 +6.50 348.20 2260 ---- ---- ---- ---- 358.90 +6.40 352.50 2265 ---- ---- ---- ---- 363.20 +6.50 356.70 2270 ---- ---- ---- ---- 367.50 +6.50 361.00 2275 ---- ---- ---- ---- 371.70 +6.50 365.20 2280 ---- ---- ---- ---- 376.00 +6.50 369.50 2290 ---- ---- ---- ---- 384.70 +6.60 378.10 2300 ---- ---- ---- ---- 393.40 +6.70 386.70 2310 ---- ---- ---- ---- 402.10 +6.70 395.40 2320 ---- ---- ---- ---- 410.90 +6.80 404.10 2325 ---- ---- ---- ---- 415.30 +6.80 408.50 2330 ---- ---- ---- ---- 419.70 +6.90 412.80 2340 ---- ---- ---- ---- 428.50 +6.90 421.60 2350 ---- ---- ---- ---- 437.40 +6.90 430.50 2360 ---- ---- ---- ---- 446.30 +6.90 439.40 2370 ---- ---- ---- ---- 455.30 +7.00 448.30 2375 ---- ---- ---- ---- 459.80 +7.10 452.70 2400 ---- ---- ---- ---- 482.40 +7.20 475.20 2425 ---- ---- ---- ---- 505.20 +7.30 497.90 2450 ---- ---- ---- ---- 528.10 +7.30 520.80 2475 ---- ---- ---- ---- 551.30 +7.50 543.80 2500 ---- ---- ---- ---- 574.60 +7.60 567.00 2525 ---- ---- ---- ---- 598.00 +7.60 590.40 2550 ---- ---- ---- ---- 621.60 +7.70 613.90 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .30 UNCH .30 1025 ---- ---- ---- ---- .40 UNCH .40 1050 ---- ---- ---- ---- .60 UNCH .60 1075 ---- ---- ---- ---- .70 UNCH .70 1090 ---- ---- ---- ---- .80 UNCH .80 1100 ---- ---- ---- ---- .90 UNCH .90 1110 ---- ---- ---- ---- 1.00 UNCH 1.00 1120 ---- ---- ---- ---- 1.10 UNCH 1.10 1125 ---- ---- ---- ---- 1.20 +.10 1.10 1130 ---- ---- ---- ---- 1.20 UNCH 1.20 1140 ---- ---- ---- ---- 1.30 UNCH 1.30 1150 ---- ---- ---- ---- 1.50 +.10 1.40 1160 ---- ---- ---- ---- 1.60 +.10 1.50 1170 ---- ---- ---- ---- 1.70 UNCH 1.70 1175 ---- ---- ---- ---- 1.80 +.10 1.70 1180 ---- ---- ---- ---- 1.90 +.10 1.80 1190 ---- ---- ---- ---- 2.00 UNCH 2.00 1195 ---- ---- ---- ---- 2.10 +.10 2.00 1200 ---- ---- ---- ---- 2.20 +.10 2.10 1205 ---- ---- ---- ---- 2.30 +.10 2.20 1210 ---- ---- ---- ---- 2.40 +.10 2.30 1215 ---- ---- ---- ---- 2.50 +.10 2.40 1220 ---- ---- ---- ---- 2.60 +.10 2.50 1225 ---- ---- ---- ---- 2.70 +.10 2.60 1230 ---- ---- ---- ---- 2.80 +.10 2.70 1235 ---- ---- ---- ---- 3.00 +.20 2.80 1240 ---- ---- ---- ---- 3.10 +.20 2.90 1245 ---- ---- ---- ---- 3.20 +.10 3.10 1250 ---- ---- ---- ---- 3.30 +.10 3.20 1255 ---- ---- ---- ---- 3.50 +.20 3.30 1260 ---- ---- ---- ---- 3.60 +.20 3.40 1265 ---- ---- ---- ---- 3.70 +.10 3.60 1270 ---- ---- ---- ---- 3.90 +.20 3.70 1275 ---- ---- ---- ---- 4.00 +.20 3.80 1280 ---- ---- ---- ---- 4.20 +.20 4.00 1285 ---- ---- ---- ---- 4.30 +.20 4.10 1290 ---- ---- ---- ---- 4.50 +.20 4.30 1295 ---- ---- ---- ---- 4.70 +.20 4.50 1300 ---- ---- ---- ---- 4.80 +.20 4.60 1305 ---- ---- ---- ---- 5.00 +.20 4.80 1310 ---- ---- ---- ---- 5.20 +.20 5.00 1315 ---- ---- ---- ---- 5.40 +.20 5.20 1320 ---- ---- ---- ---- 5.60 +.20 5.40 1325 ---- ---- ---- ---- 5.80 +.30 5.50 1330 ---- ---- ---- ---- 6.00 +.30 5.70 1335 ---- ---- ---- ---- 6.20 +.20 6.00 1340 ---- ---- ---- ---- 6.40 +.20 6.20 1345 ---- ---- ---- ---- 6.70 +.30 6.40 1350 ---- ---- ---- ---- 6.90 +.30 6.60 1355 ---- ---- ---- ---- 7.10 +.30 6.80 1360 ---- ---- ---- ---- 7.40 +.30 7.10 1365 ---- ---- ---- ---- 7.60 +.30 7.30 1370 ---- ---- ---- ---- 7.90 +.30 7.60 1375 ---- ---- ---- ---- 8.20 +.40 7.80 1380 ---- ---- ---- ---- 8.40 +.30 8.10 1385 ---- ---- ---- ---- 8.70 +.30 8.40 1390 ---- ---- ---- ---- 9.00 +.30 8.70 1395 ---- ---- ---- ---- 9.30 +.40 8.90 1400 ---- ---- ---- ---- 9.60 +.40 9.20 1405 ---- ---- ---- ---- 9.90 +.40 9.50 1410 ---- ---- ---- ---- 10.30 +.40 9.90 1415 ---- ---- ---- ---- 10.60 +.40 10.20 1420 ---- ---- ---- ---- 10.90 +.40 10.50 1425 ---- ---- ---- ---- 11.30 +.50 10.80 1430 ---- ---- ---- ---- 11.70 +.50 11.20 1435 ---- ---- ---- ---- 12.00 +.50 11.50 1440 ---- ---- ---- ---- 12.40 +.50 11.90 1445 ---- ---- ---- ---- 12.80 +.50 12.30 1450 ---- ---- ---- ---- 13.20 +.50 12.70 1455 ---- ---- ---- ---- 13.60 +.50 13.10 1460 ---- ---- ---- ---- 14.00 +.50 13.50 1465 ---- ---- ---- ---- 14.40 +.50 13.90 1470 ---- ---- ---- ---- 14.90 +.60 14.30 1475 ---- ---- ---- ---- 15.30 +.60 14.70 1480 ---- ---- ---- ---- 15.80 +.60 15.20 1485 ---- ---- ---- ---- 16.30 +.70 15.60 1490 ---- ---- ---- ---- 16.70 +.60 16.10 1495 ---- ---- ---- ---- 17.20 +.60 16.60 1500 ---- ---- ---- ---- 17.70 +.70 17.00 1505 ---- ---- ---- ---- 18.20 +.70 17.50 1510 ---- ---- ---- ---- 18.80 +.80 18.00 1515 ---- ---- ---- ---- 19.30 +.70 18.60 1520 ---- ---- ---- ---- 19.80 +.70 19.10 1525 ---- ---- ---- ---- 20.40 +.80 19.60 1530 ---- ---- ---- ---- 21.00 +.80 20.20 1535 ---- ---- ---- ---- 21.60 +.90 20.70 1540 ---- ---- ---- ---- 22.10 +.80 21.30 1545 ---- ---- ---- ---- 22.70 +.80 21.90 1550 ---- ---- ---- ---- 23.40 +.90 22.50 1555 ---- ---- ---- ---- 24.00 +.90 23.10 1560 ---- ---- ---- ---- 24.60 +.90 23.70 1565 ---- ---- ---- ---- 25.30 +1.00 24.30 1570 ---- ---- ---- ---- 26.00 +1.00 25.00 1575 ---- ---- ---- ---- 26.60 +1.00 25.60 1580 ---- ---- ---- ---- 27.30 +1.00 26.30 1585 ---- ---- ---- ---- 28.00 +1.00 27.00 1590 ---- ---- ---- ---- 28.70 +1.00 27.70 1595 ---- ---- ---- ---- 29.50 +1.10 28.40 1600 ---- ---- ---- ---- 30.20 +1.10 29.10 100 1605 ---- ---- ---- ---- 31.00 +1.20 29.80 1610 ---- ---- ---- ---- 31.70 +1.10 30.60 1615 ---- ---- ---- ---- 32.50 +1.20 31.30 1620 ---- ---- ---- ---- 33.30 +1.20 32.10 1625 ---- ---- ---- ---- 34.10 +1.20 32.90 1630 ---- ---- ---- ---- 34.90 +1.30 33.60 1635 ---- ---- ---- ---- 35.70 +1.20 34.50 1640 ---- ---- ---- ---- 36.60 +1.30 35.30 1645 ---- ---- ---- ---- 37.40 +1.30 36.10 1650 ---- ---- ---- ---- 38.30 +1.40 36.90 1655 ---- ---- ---- ---- 39.20 +1.40 37.80 1660 ---- ---- ---- ---- 40.10 +1.40 38.70 1665 ---- ---- ---- ---- 41.00 +1.40 39.60 1670 ---- ---- ---- ---- 42.00 +1.50 40.50 1675 ---- ---- ---- ---- 42.90 +1.50 41.40 1680 ---- ---- ---- ---- 43.90 +1.60 42.30 1685 ---- ---- ---- ---- 44.90 +1.60 43.30 1690 ---- ---- ---- ---- 45.90 +1.60 44.30 1695 ---- ---- ---- ---- 46.90 +1.60 45.30 1700 ---- ---- ---- ---- 47.90 +1.60 46.30 1705 ---- ---- ---- ---- 49.00 +1.70 47.30 1710 ---- ---- ---- ---- 50.10 +1.80 48.30 1715 ---- ---- ---- ---- 51.20 +1.80 49.40 1720 ---- ---- ---- ---- 52.30 +1.80 50.50 1725 ---- ---- ---- ---- 53.50 +1.90 51.60 1730 ---- ---- ---- ---- 54.70 +1.90 52.80 1735 ---- ---- ---- ---- 55.90 +2.00 53.90 1740 ---- ---- ---- ---- 57.10 +2.00 55.10 1745 ---- ---- ---- ---- 58.40 +2.00 56.40 1750 ---- ---- ---- ---- 59.60 +2.00 57.60 1755 ---- ---- ---- ---- 61.00 +2.10 58.90 1760 ---- ---- ---- ---- 62.30 +2.10 60.20 1765 ---- ---- ---- ---- 63.70 +2.20 61.50 1770 ---- ---- ---- ---- 65.10 +2.20 62.90 1775 ---- ---- ---- ---- 66.50 +2.30 64.20 1780 ---- ---- ---- ---- 67.90 +2.20 65.70 1785 ---- ---- ---- ---- 69.40 +2.30 67.10 1790 ---- ---- ---- ---- 71.00 +2.40 68.60 1795 ---- ---- ---- ---- 72.50 +2.40 70.10 1800 ---- ---- ---- ---- 74.10 +2.40 71.70 1805 ---- ---- ---- ---- 75.70 +2.50 73.20 1810 ---- ---- ---- ---- 77.40 +2.50 74.90 1815 ---- ---- ---- ---- 79.10 +2.60 76.50 1820 ---- ---- ---- ---- 80.90 +2.70 78.20 1825 ---- ---- ---- ---- 82.60 +2.60 80.00 1830 ---- ---- ---- ---- 84.50 +2.80 81.70 1835 ---- ---- ---- ---- 86.30 +2.70 83.60 1840 ---- ---- ---- ---- 88.20 +2.80 85.40 1845 ---- ---- ---- ---- 90.20 +2.90 87.30 1850 ---- ---- ---- ---- 92.10 +2.90 89.20 1855 ---- ---- ---- ---- 94.20 +3.00 91.20 1860 ---- ---- ---- ---- 96.20 +3.00 93.20 1865 ---- ---- ---- ---- 98.30 +3.00 95.30 1870 ---- ---- ---- ---- 100.50 +3.10 97.40 1875 ---- ---- ---- ---- 102.60 +3.10 99.50 1880 ---- ---- ---- ---- 104.80 +3.20 101.60 75 1885 ---- ---- ---- ---- 107.10 +3.30 103.80 1890 ---- ---- ---- ---- 109.30 +3.20 106.10 1895 ---- ---- ---- ---- 111.60 +3.30 108.30 1900 ---- ---- ---- ---- 114.00 +3.40 110.60 1905 ---- ---- ---- ---- 116.40 +3.50 112.90 1910 ---- ---- ---- ---- 118.80 +3.50 115.30 1915 ---- ---- ---- ---- 121.20 +3.50 117.70 1920 ---- ---- ---- ---- 123.70 +3.60 120.10 1925 ---- ---- ---- ---- 126.10 +3.60 122.50 1930 ---- ---- ---- ---- 128.70 +3.70 125.00 1935 ---- ---- ---- ---- 131.20 +3.70 127.50 1940 ---- ---- ---- ---- 133.80 +3.80 130.00 1945 ---- ---- ---- ---- 136.40 +3.90 132.50 1950 ---- ---- ---- ---- 139.00 +3.90 135.10 1955 ---- ---- ---- ---- 141.70 +4.00 137.70 1960 ---- ---- ---- ---- 144.40 +4.00 140.40 1965 ---- ---- ---- ---- 147.10 +4.00 143.10 1970 ---- ---- ---- ---- 149.90 +4.10 145.80 100 1975 ---- ---- ---- ---- 152.70 +4.10 148.60 1980 ---- ---- ---- ---- 155.50 +4.10 151.40 1985 ---- ---- ---- ---- 158.40 +4.20 154.20 1990 ---- ---- ---- ---- 161.30 +4.20 157.10 1995 ---- ---- ---- ---- 164.30 +4.30 160.00 2000 ---- ---- ---- ---- 167.30 +4.30 163.00 130 2005 ---- ---- ---- ---- 170.40 +4.40 166.00 2010 ---- ---- ---- ---- 173.50 +4.50 169.00 2015 ---- ---- ---- ---- 176.60 +4.50 172.10 2020 ---- ---- ---- ---- 179.80 +4.60 175.20 2025 ---- ---- ---- ---- 183.00 +4.60 178.40 2030 ---- ---- ---- ---- 186.20 +4.60 181.60 2035 ---- ---- ---- ---- 189.50 +4.70 184.80 2040 ---- ---- ---- ---- 192.80 +4.80 188.00 50 2045 ---- ---- ---- ---- 196.10 +4.80 191.30 2050 ---- ---- ---- ---- 199.50 +4.80 194.70 2055 ---- ---- ---- ---- 202.90 +4.90 198.00 2060 ---- ---- ---- ---- 206.30 +4.90 201.40 2065 ---- ---- ---- ---- 209.80 +5.00 204.80 2070 ---- ---- ---- ---- 213.30 +5.00 208.30 2075 ---- ---- ---- ---- 216.80 +5.10 211.70 2080 ---- ---- ---- ---- 220.30 +5.10 215.20 2085 ---- ---- ---- ---- 223.90 +5.10 218.80 2090 ---- ---- ---- ---- 227.50 +5.20 222.30 2095 ---- ---- ---- ---- 231.10 +5.20 225.90 2100 ---- ---- ---- ---- 234.80 +5.30 229.50 2105 ---- ---- ---- ---- 238.50 +5.30 233.20 2110 ---- ---- ---- ---- 242.20 +5.40 236.80 2115 ---- ---- ---- ---- 245.90 +5.40 240.50 2120 ---- ---- ---- ---- 249.60 +5.40 244.20 2125 ---- ---- ---- ---- 253.40 +5.40 248.00 2130 ---- ---- ---- ---- 257.20 +5.50 251.70 2135 ---- ---- ---- ---- 261.00 +5.50 255.50 2140 ---- ---- ---- ---- 264.90 +5.60 259.30 2145 ---- ---- ---- ---- 268.70 +5.60 263.10 2150 ---- ---- ---- ---- 272.60 +5.60 267.00 2155 ---- ---- ---- ---- 276.50 +5.60 270.90 2160 ---- ---- ---- ---- 280.50 +5.70 274.80 2165 ---- ---- ---- ---- 284.40 +5.70 278.70 2170 ---- ---- ---- ---- 288.40 +5.80 282.60 2175 ---- ---- ---- ---- 292.30 +5.80 286.50 2180 ---- ---- ---- ---- 296.30 +5.80 290.50 2185 ---- ---- ---- ---- 300.40 +5.90 294.50 2190 ---- ---- ---- ---- 304.40 +5.90 298.50 2195 ---- ---- ---- ---- 308.40 +5.90 302.50 2200 ---- ---- ---- ---- 312.50 +6.00 306.50 2205 ---- ---- ---- ---- 316.60 +6.00 310.60 2210 ---- ---- ---- ---- 320.70 +6.10 314.60 2215 ---- ---- ---- ---- 324.80 +6.10 318.70 2220 ---- ---- ---- ---- 328.90 +6.10 322.80 2225 ---- ---- ---- ---- 333.10 +6.20 326.90 2230 ---- ---- ---- ---- 337.20 +6.10 331.10 2235 ---- ---- ---- ---- 341.40 +6.20 335.20 2240 ---- ---- ---- ---- 345.60 +6.30 339.30 2245 ---- ---- ---- ---- 349.80 +6.30 343.50 2250 ---- ---- ---- ---- 354.00 +6.30 347.70 2255 ---- ---- ---- ---- 358.20 +6.30 351.90 2260 ---- ---- ---- ---- 362.40 +6.30 356.10 2265 ---- ---- ---- ---- 366.70 +6.40 360.30 2270 ---- ---- ---- ---- 370.90 +6.40 364.50 2275 ---- ---- ---- ---- 375.20 +6.50 368.70 2280 ---- ---- ---- ---- 379.50 +6.50 373.00 2285 ---- ---- ---- ---- 383.70 +6.40 377.30 2290 ---- ---- ---- ---- 388.00 +6.50 381.50 2295 ---- ---- ---- ---- 392.40 +6.60 385.80 2300 ---- ---- ---- ---- 396.70 +6.60 390.10 2305 ---- ---- ---- ---- 401.00 +6.60 394.40 2310 ---- ---- ---- ---- 405.40 +6.70 398.70 2315 ---- ---- ---- ---- 409.70 +6.60 403.10 2320 ---- ---- ---- ---- 414.10 +6.70 407.40 2325 ---- ---- ---- ---- 418.40 +6.60 411.80 2330 ---- ---- ---- ---- 422.80 +6.70 416.10 2335 ---- ---- ---- ---- 427.20 +6.70 420.50 2340 ---- ---- ---- ---- 431.60 +6.70 424.90 2345 ---- ---- ---- ---- 436.00 +6.80 429.20 2350 ---- ---- ---- ---- 440.50 +6.90 433.60 2355 ---- ---- ---- ---- 444.90 +6.80 438.10 2360 ---- ---- ---- ---- 449.30 +6.80 442.50 2370 ---- ---- ---- ---- 458.20 +6.90 451.30 2375 ---- ---- ---- ---- 462.70 +6.90 455.80 2380 ---- ---- ---- ---- 467.20 +7.00 460.20 2390 ---- ---- ---- ---- 476.20 +7.00 469.20 2400 ---- ---- ---- ---- 485.20 +7.10 478.10 2410 ---- ---- ---- ---- 494.20 +7.10 487.10 2420 ---- ---- ---- ---- 503.30 +7.10 496.20 2425 ---- ---- ---- ---- 507.80 +7.10 500.70 2430 ---- ---- ---- ---- 512.40 +7.20 505.20 2440 ---- ---- ---- ---- 521.50 +7.20 514.30 2450 ---- ---- ---- ---- 530.70 +7.30 523.40 2460 ---- ---- ---- ---- 539.90 +7.30 532.60 2475 ---- ---- ---- ---- 553.70 +7.40 546.30 2500 ---- ---- ---- ---- 576.90 +7.50 569.40 2525 ---- ---- ---- ---- 600.20 +7.50 592.70 2550 ---- ---- ---- ---- 623.70 +7.70 616.00 2575 ---- ---- ---- ---- 647.30 +7.70 639.60 2600 ---- ---- ---- ---- 671.00 +7.80 663.20 2625 ---- ---- ---- ---- 694.80 +7.80 687.00 2650 ---- ---- ---- ---- 718.80 +8.00 710.80 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .20 +.10 .10 950 ---- ---- ---- ---- .20 UNCH .20 975 ---- ---- ---- ---- .30 UNCH .30 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 6.00 +.20 5.80 1300 ---- ---- ---- ---- 6.90 +.20 6.70 1325 ---- ---- ---- ---- 8.00 +.30 7.70 1350 ---- ---- ---- ---- 9.10 +.30 8.80 1375 ---- ---- ---- ---- 10.50 +.40 10.10 1400 ---- ---- ---- ---- 12.00 +.50 11.50 1425 ---- ---- ---- ---- 13.60 +.50 13.10 1450 ---- ---- ---- ---- 15.50 +.60 14.90 1470 ---- ---- ---- ---- 17.10 +.60 16.50 1475 ---- ---- ---- ---- 17.50 +.60 16.90 1480 ---- ---- ---- ---- 17.90 +.60 17.30 1490 ---- ---- ---- ---- 18.80 +.60 18.20 1500 ---- ---- ---- ---- 19.80 +.70 19.10 1510 ---- ---- ---- ---- 20.70 +.70 20.00 1520 ---- ---- ---- ---- 21.80 +.80 21.00 1525 ---- ---- ---- ---- 22.30 +.80 21.50 1530 ---- ---- ---- ---- 22.80 +.80 22.00 1540 ---- ---- ---- ---- 23.90 +.80 23.10 1550 ---- ---- ---- ---- 25.10 +.90 24.20 1560 ---- ---- ---- ---- 26.20 +.80 25.40 1565 ---- ---- ---- ---- 26.80 +.90 25.90 1570 ---- ---- ---- ---- 27.50 +1.00 26.50 1575 ---- ---- ---- ---- 28.10 +.90 27.20 1580 ---- ---- ---- ---- 28.70 +.90 27.80 1585 ---- ---- ---- ---- 29.40 +1.00 28.40 1590 ---- ---- ---- ---- 30.10 +1.00 29.10 1595 ---- ---- ---- ---- 30.80 +1.10 29.70 1600 ---- ---- ---- ---- 31.40 +1.00 30.40 1605 ---- ---- ---- ---- 32.20 +1.10 31.10 1610 ---- ---- ---- ---- 32.90 +1.10 31.80 1615 ---- ---- ---- ---- 33.60 +1.10 32.50 1620 ---- ---- ---- ---- 34.40 +1.20 33.20 1625 ---- ---- ---- ---- 35.10 +1.10 34.00 1630 ---- ---- ---- ---- 35.90 +1.20 34.70 1635 ---- ---- ---- ---- 36.70 +1.20 35.50 1640 ---- ---- ---- ---- 37.50 +1.20 36.30 1645 ---- ---- ---- ---- 38.30 +1.30 37.00 1650 ---- ---- ---- ---- 39.10 +1.20 37.90 1655 ---- ---- ---- ---- 40.00 +1.30 38.70 1660 ---- ---- ---- ---- 40.90 +1.40 39.50 1665 ---- ---- ---- ---- 41.70 +1.30 40.40 1670 ---- ---- ---- ---- 42.60 +1.40 41.20 1675 ---- ---- ---- ---- 43.50 +1.40 42.10 1680 ---- ---- ---- ---- 44.50 +1.50 43.00 1685 ---- ---- ---- ---- 45.40 +1.50 43.90 1690 ---- ---- ---- ---- 46.40 +1.50 44.90 1695 ---- ---- ---- ---- 47.40 +1.60 45.80 1700 ---- ---- ---- ---- 48.40 +1.60 46.80 1705 ---- ---- ---- ---- 49.40 +1.60 47.80 1710 ---- ---- ---- ---- 50.50 +1.70 48.80 1715 ---- ---- ---- ---- 51.50 +1.60 49.90 1720 ---- ---- ---- ---- 52.60 +1.70 50.90 1725 ---- ---- ---- ---- 53.70 +1.70 52.00 1730 ---- ---- ---- ---- 54.90 +1.80 53.10 1735 ---- ---- ---- ---- 56.00 +1.80 54.20 1740 ---- ---- ---- ---- 57.20 +1.80 55.40 1745 ---- ---- ---- ---- 58.40 +1.80 56.60 1750 ---- ---- ---- ---- 59.60 +1.80 57.80 1755 ---- ---- ---- ---- 60.90 +1.90 59.00 1760 ---- ---- ---- ---- 62.20 +2.00 60.20 1765 ---- ---- ---- ---- 63.50 +2.00 61.50 1770 ---- ---- ---- ---- 64.80 +2.00 62.80 1775 ---- ---- ---- ---- 66.20 +2.00 64.20 1780 ---- ---- ---- ---- 67.60 +2.10 65.50 1785 ---- ---- ---- ---- 69.00 +2.10 66.90 1790 ---- ---- ---- ---- 70.50 +2.20 68.30 1795 ---- ---- ---- ---- 72.00 +2.20 69.80 1800 ---- ---- ---- ---- 73.50 +2.20 71.30 1805 ---- ---- ---- ---- 75.10 +2.30 72.80 1810 ---- ---- ---- ---- 76.70 +2.40 74.30 1815 ---- ---- ---- ---- 78.30 +2.40 75.90 1820 ---- ---- ---- ---- 80.00 +2.40 77.60 1825 ---- ---- ---- ---- 81.70 +2.50 79.20 1830 ---- ---- ---- ---- 83.40 +2.50 80.90 1835 ---- ---- ---- ---- 85.20 +2.60 82.60 1840 ---- ---- ---- ---- 87.00 +2.60 84.40 1845 ---- ---- ---- ---- 88.80 +2.60 86.20 1850 ---- ---- ---- ---- 90.70 +2.70 88.00 1855 ---- ---- ---- ---- 92.60 +2.70 89.90 1860 ---- ---- ---- ---- 94.60 +2.80 91.80 1865 ---- ---- ---- ---- 96.60 +2.80 93.80 1870 ---- ---- ---- ---- 98.60 +2.80 95.80 1875 ---- ---- ---- ---- 100.70 +2.90 97.80 1880 ---- ---- ---- ---- 102.80 +2.90 99.90 1885 ---- ---- ---- ---- 104.90 +2.90 102.00 1890 ---- ---- ---- ---- 107.10 +3.00 104.10 1895 ---- ---- ---- ---- 109.30 +3.00 106.30 1900 ---- ---- ---- ---- 111.60 +3.10 108.50 1905 ---- ---- ---- ---- 113.90 +3.20 110.70 1910 ---- ---- ---- ---- 116.20 +3.20 113.00 1915 ---- ---- ---- ---- 118.50 +3.20 115.30 1920 ---- ---- ---- ---- 120.90 +3.30 117.60 1925 ---- ---- ---- ---- 123.30 +3.30 120.00 1930 ---- ---- ---- ---- 125.70 +3.30 122.40 1935 ---- ---- ---- ---- 128.20 +3.40 124.80 1940 ---- ---- ---- ---- 130.70 +3.50 127.20 1945 ---- ---- ---- ---- 133.20 +3.50 129.70 1950 ---- ---- ---- ---- 135.70 +3.50 132.20 1955 ---- ---- ---- ---- 138.30 +3.60 134.70 1960 ---- ---- ---- ---- 140.90 +3.60 137.30 1965 ---- ---- ---- ---- 143.50 +3.70 139.80 1970 ---- ---- ---- ---- 146.20 +3.70 142.50 1975 ---- ---- ---- ---- 148.90 +3.80 145.10 1980 ---- ---- ---- ---- 151.60 +3.80 147.80 1985 ---- ---- ---- ---- 154.40 +3.90 150.50 1990 ---- ---- ---- ---- 157.20 +3.90 153.30 1995 ---- ---- ---- ---- 160.00 +4.00 156.00 2000 ---- ---- ---- ---- 162.90 +4.00 158.90 2005 ---- ---- ---- ---- 165.80 +4.00 161.80 2010 ---- ---- ---- ---- 168.80 +4.10 164.70 2015 ---- ---- ---- ---- 171.80 +4.20 167.60 2020 ---- ---- ---- ---- 174.80 +4.20 170.60 2025 ---- ---- ---- ---- 177.90 +4.20 173.70 2030 ---- ---- ---- ---- 181.00 +4.30 176.70 2035 ---- ---- ---- ---- 184.20 +4.30 179.90 2040 ---- ---- ---- ---- 187.30 +4.30 183.00 2045 ---- ---- ---- ---- 190.60 +4.40 186.20 2050 ---- ---- ---- ---- 193.80 +4.40 189.40 2055 ---- ---- ---- ---- 197.10 +4.40 192.70 2060 ---- ---- ---- ---- 200.40 +4.50 195.90 2065 ---- ---- ---- ---- 203.80 +4.60 199.20 2070 ---- ---- ---- ---- 207.20 +4.60 202.60 2075 ---- ---- ---- ---- 210.60 +4.60 206.00 2080 ---- ---- ---- ---- 214.00 +4.60 209.40 2085 ---- ---- ---- ---- 217.50 +4.70 212.80 2090 ---- ---- ---- ---- 221.00 +4.70 216.30 2095 ---- ---- ---- ---- 224.50 +4.70 219.80 2100 ---- ---- ---- ---- 228.10 +4.80 223.30 2105 ---- ---- ---- ---- 231.70 +4.90 226.80 2110 ---- ---- ---- ---- 235.30 +4.90 230.40 2115 ---- ---- ---- ---- 238.90 +4.90 234.00 2120 ---- ---- ---- ---- 242.60 +5.00 237.60 2125 ---- ---- ---- ---- 246.30 +5.00 241.30 2130 ---- ---- ---- ---- 250.00 +5.10 244.90 2135 ---- ---- ---- ---- 253.70 +5.10 248.60 2140 ---- ---- ---- ---- 257.50 +5.10 252.40 2145 ---- ---- ---- ---- 261.30 +5.20 256.10 2150 ---- ---- ---- ---- 265.10 +5.20 259.90 2155 ---- ---- ---- ---- 268.90 +5.30 263.60 2160 ---- ---- ---- ---- 272.70 +5.20 267.50 2165 ---- ---- ---- ---- 276.60 +5.30 271.30 2170 ---- ---- ---- ---- 280.50 +5.40 275.10 2175 ---- ---- ---- ---- 284.40 +5.40 279.00 2180 ---- ---- ---- ---- 288.30 +5.40 282.90 2185 ---- ---- ---- ---- 292.20 +5.40 286.80 2190 ---- ---- ---- ---- 296.20 +5.50 290.70 2195 ---- ---- ---- ---- 300.20 +5.50 294.70 2200 ---- ---- ---- ---- 304.20 +5.60 298.60 2205 ---- ---- ---- ---- 308.20 +5.60 302.60 2210 ---- ---- ---- ---- 312.20 +5.60 306.60 2215 ---- ---- ---- ---- 316.20 +5.60 310.60 2220 ---- ---- ---- ---- 320.30 +5.60 314.70 2225 ---- ---- ---- ---- 324.40 +5.70 318.70 2230 ---- ---- ---- ---- 328.50 +5.70 322.80 2235 ---- ---- ---- ---- 332.60 +5.80 326.80 2240 ---- ---- ---- ---- 336.70 +5.80 330.90 2245 ---- ---- ---- ---- 340.80 +5.80 335.00 2250 ---- ---- ---- ---- 345.00 +5.90 339.10 2255 ---- ---- ---- ---- 349.10 +5.80 343.30 2260 ---- ---- ---- ---- 353.30 +5.90 347.40 2265 ---- ---- ---- ---- 357.50 +5.90 351.60 2270 ---- ---- ---- ---- 361.60 +5.90 355.70 2275 ---- ---- ---- ---- 365.90 +6.00 359.90 2280 ---- ---- ---- ---- 370.10 +6.00 364.10 2285 ---- ---- ---- ---- 374.30 +6.00 368.30 2290 ---- ---- ---- ---- 378.50 +6.00 372.50 2300 ---- ---- ---- ---- 387.10 +6.10 381.00 2310 ---- ---- ---- ---- 395.60 +6.10 389.50 2320 ---- ---- ---- ---- 404.20 +6.20 398.00 2325 ---- ---- ---- ---- 408.50 +6.20 402.30 2330 ---- ---- ---- ---- 412.90 +6.30 406.60 2340 ---- ---- ---- ---- 421.50 +6.20 415.30 2350 ---- ---- ---- ---- 430.30 +6.40 423.90 2360 ---- ---- ---- ---- 439.00 +6.40 432.60 2370 ---- ---- ---- ---- 447.80 +6.40 441.40 2375 ---- ---- ---- ---- 452.20 +6.40 445.80 2380 ---- ---- ---- ---- 456.70 +6.50 450.20 2400 ---- ---- ---- ---- 474.40 +6.50 467.90 2425 ---- ---- ---- ---- 496.80 +6.60 490.20 2450 ---- ---- ---- ---- 519.40 +6.70 512.70 2475 ---- ---- ---- ---- 542.20 +6.80 535.40 2500 ---- ---- ---- ---- 565.10 +6.90 558.20 2525 ---- ---- ---- ---- 588.30 +7.10 581.20 2550 ---- ---- ---- ---- 611.50 +7.10 604.40 2575 ---- ---- ---- ---- 634.90 +7.20 627.70 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 11.80 +.40 11.40 1425 ---- ---- ---- ---- 13.50 +.50 13.00 1450 ---- ---- ---- ---- 15.40 +.50 14.90 1475 ---- ---- ---- ---- 17.60 +.60 17.00 1500 ---- ---- ---- ---- 20.00 +.70 19.30 1525 ---- ---- ---- ---- 22.60 +.70 21.90 1550 ---- ---- ---- ---- 25.60 +.90 24.70 1575 ---- ---- ---- ---- 28.80 +1.00 27.80 1580 ---- ---- ---- ---- 29.50 +1.00 28.50 1590 ---- ---- ---- ---- 30.90 +1.00 29.90 1600 ---- ---- ---- ---- 32.30 +1.00 31.30 1610 ---- ---- ---- ---- 33.90 +1.10 32.80 1620 ---- ---- ---- ---- 35.40 +1.10 34.30 1625 ---- ---- ---- ---- 36.20 +1.10 35.10 1630 ---- ---- ---- ---- 37.10 +1.20 35.90 1640 ---- ---- ---- ---- 38.80 +1.30 37.50 1650 ---- ---- ---- ---- 40.50 +1.30 39.20 1660 ---- ---- ---- ---- 42.30 +1.30 41.00 1670 ---- ---- ---- ---- 44.20 +1.40 42.80 1675 ---- ---- ---- ---- 45.20 +1.40 43.80 1680 ---- ---- ---- ---- 46.20 +1.50 44.70 1685 ---- ---- ---- ---- 47.20 +1.50 45.70 1690 ---- ---- ---- ---- 48.20 +1.50 46.70 1695 ---- ---- ---- ---- 49.30 +1.60 47.70 1700 ---- ---- ---- ---- 50.40 +1.60 48.80 1705 ---- ---- ---- ---- 51.40 +1.60 49.80 1710 ---- ---- ---- ---- 52.60 +1.70 50.90 1715 ---- ---- ---- ---- 53.70 +1.70 52.00 1720 ---- ---- ---- ---- 54.80 +1.70 53.10 1725 ---- ---- ---- ---- 56.00 +1.70 54.30 1730 ---- ---- ---- ---- 57.20 +1.70 55.50 1735 ---- ---- ---- ---- 58.50 +1.90 56.60 1740 ---- ---- ---- ---- 59.70 +1.80 57.90 1745 ---- ---- ---- ---- 61.00 +1.90 59.10 1750 ---- ---- ---- ---- 62.30 +1.90 60.40 1755 ---- ---- ---- ---- 63.60 +1.90 61.70 1760 ---- ---- ---- ---- 65.00 +2.00 63.00 1765 ---- ---- ---- ---- 66.30 +2.00 64.30 1770 ---- ---- ---- ---- 67.70 +2.00 65.70 1775 ---- ---- ---- ---- 69.20 +2.10 67.10 1780 ---- ---- ---- ---- 70.60 +2.10 68.50 1785 ---- ---- ---- ---- 72.10 +2.10 70.00 1790 ---- ---- ---- ---- 73.70 +2.20 71.50 1795 ---- ---- ---- ---- 75.20 +2.20 73.00 1800 ---- ---- ---- ---- 76.80 +2.30 74.50 1805 ---- ---- ---- ---- 78.40 +2.30 76.10 1810 ---- ---- ---- ---- 80.10 +2.40 77.70 1815 ---- ---- ---- ---- 81.70 +2.40 79.30 1820 ---- ---- ---- ---- 83.40 +2.40 81.00 1825 ---- ---- ---- ---- 85.20 +2.50 82.70 1830 ---- ---- ---- ---- 87.00 +2.60 84.40 1835 ---- ---- ---- ---- 88.80 +2.60 86.20 1840 ---- ---- ---- ---- 90.60 +2.60 88.00 1845 ---- ---- ---- ---- 92.50 +2.60 89.90 1850 ---- ---- ---- ---- 94.40 +2.70 91.70 1855 ---- ---- ---- ---- 96.40 +2.80 93.60 1860 ---- ---- ---- ---- 98.30 +2.70 95.60 1865 ---- ---- ---- ---- 100.40 +2.80 97.60 1870 ---- ---- ---- ---- 102.40 +2.80 99.60 1875 ---- ---- ---- ---- 104.50 +2.90 101.60 1880 ---- ---- ---- ---- 106.60 +2.90 103.70 1885 ---- ---- ---- ---- 108.80 +3.00 105.80 1890 ---- ---- ---- ---- 111.00 +3.00 108.00 1895 ---- ---- ---- ---- 113.20 +3.10 110.10 1900 ---- ---- ---- ---- 115.40 +3.10 112.30 1905 ---- ---- ---- ---- 117.70 +3.10 114.60 1910 ---- ---- ---- ---- 120.00 +3.10 116.90 1915 ---- ---- ---- ---- 122.40 +3.20 119.20 1920 ---- ---- ---- ---- 124.80 +3.30 121.50 1925 ---- ---- ---- ---- 127.20 +3.40 123.80 1930 ---- ---- ---- ---- 129.60 +3.40 126.20 1935 ---- ---- ---- ---- 132.00 +3.40 128.60 1940 ---- ---- ---- ---- 134.50 +3.40 131.10 1945 ---- ---- ---- ---- 137.00 +3.40 133.60 1950 ---- ---- ---- ---- 139.60 +3.60 136.00 1955 ---- ---- ---- ---- 142.10 +3.50 138.60 1960 ---- ---- ---- ---- 144.70 +3.60 141.10 1965 ---- ---- ---- ---- 147.40 +3.70 143.70 1970 ---- ---- ---- ---- 150.00 +3.70 146.30 1975 ---- ---- ---- ---- 152.70 +3.70 149.00 1980 ---- ---- ---- ---- 155.40 +3.80 151.60 1985 ---- ---- ---- ---- 158.20 +3.80 154.40 1990 ---- ---- ---- ---- 161.00 +3.90 157.10 1995 ---- ---- ---- ---- 163.80 +3.90 159.90 2000 ---- ---- ---- ---- 166.70 +4.00 162.70 2005 ---- ---- ---- ---- 169.60 +4.00 165.60 2010 ---- ---- ---- ---- 172.60 +4.10 168.50 2015 ---- ---- ---- ---- 175.60 +4.10 171.50 2020 ---- ---- ---- ---- 178.60 +4.10 174.50 2025 ---- ---- ---- ---- 181.70 +4.20 177.50 2030 ---- ---- ---- ---- 184.80 +4.20 180.60 2035 ---- ---- ---- ---- 187.90 +4.20 183.70 2040 ---- ---- ---- ---- 191.10 +4.30 186.80 2045 ---- ---- ---- ---- 194.30 +4.30 190.00 2050 ---- ---- ---- ---- 197.60 +4.40 193.20 2055 ---- ---- ---- ---- 200.90 +4.40 196.50 2060 ---- ---- ---- ---- 204.20 +4.50 199.70 2065 ---- ---- ---- ---- 207.50 +4.50 203.00 2070 ---- ---- ---- ---- 210.90 +4.50 206.40 2075 ---- ---- ---- ---- 214.30 +4.60 209.70 2080 ---- ---- ---- ---- 217.80 +4.70 213.10 2085 ---- ---- ---- ---- 221.20 +4.60 216.60 2090 ---- ---- ---- ---- 224.70 +4.70 220.00 2095 ---- ---- ---- ---- 228.20 +4.70 223.50 2100 ---- ---- ---- ---- 231.80 +4.80 227.00 2105 ---- ---- ---- ---- 235.30 +4.80 230.50 2110 ---- ---- ---- ---- 238.90 +4.80 234.10 2115 ---- ---- ---- ---- 242.60 +4.90 237.70 2120 ---- ---- ---- ---- 246.20 +4.90 241.30 2125 ---- ---- ---- ---- 249.90 +5.00 244.90 2130 ---- ---- ---- ---- 253.60 +5.00 248.60 2135 ---- ---- ---- ---- 257.30 +5.00 252.30 2140 ---- ---- ---- ---- 261.00 +5.00 256.00 2145 ---- ---- ---- ---- 264.80 +5.10 259.70 2150 ---- ---- ---- ---- 268.60 +5.10 263.50 2155 ---- ---- ---- ---- 272.40 +5.20 267.20 2160 ---- ---- ---- ---- 276.20 +5.20 271.00 2165 ---- ---- ---- ---- 280.10 +5.20 274.90 2170 ---- ---- ---- ---- 284.00 +5.30 278.70 2175 ---- ---- ---- ---- 287.80 +5.30 282.50 2180 ---- ---- ---- ---- 291.80 +5.40 286.40 2185 ---- ---- ---- ---- 295.70 +5.40 290.30 2190 ---- ---- ---- ---- 299.60 +5.40 294.20 2195 ---- ---- ---- ---- 303.60 +5.40 298.20 2200 ---- ---- ---- ---- 307.60 +5.50 302.10 2205 ---- ---- ---- ---- 311.60 +5.50 306.10 2210 ---- ---- ---- ---- 315.60 +5.50 310.10 2215 ---- ---- ---- ---- 319.60 +5.60 314.00 2220 ---- ---- ---- ---- 323.60 +5.50 318.10 2225 ---- ---- ---- ---- 327.70 +5.60 322.10 2230 ---- ---- ---- ---- 331.80 +5.70 326.10 2235 ---- ---- ---- ---- 335.90 +5.70 330.20 2240 ---- ---- ---- ---- 340.00 +5.70 334.30 2245 ---- ---- ---- ---- 344.10 +5.80 338.30 2250 ---- ---- ---- ---- 348.20 +5.80 342.40 2255 ---- ---- ---- ---- 352.30 +5.70 346.60 2260 ---- ---- ---- ---- 356.50 +5.80 350.70 2265 ---- ---- ---- ---- 360.60 +5.80 354.80 2270 ---- ---- ---- ---- 364.80 +5.80 359.00 2275 ---- ---- ---- ---- 369.00 +5.90 363.10 2280 ---- ---- ---- ---- 373.20 +5.90 367.30 2285 ---- ---- ---- ---- 377.40 +5.90 371.50 2290 ---- ---- ---- ---- 381.60 +5.90 375.70 2300 ---- ---- ---- ---- 390.10 +6.00 384.10 2310 ---- ---- ---- ---- 398.60 +6.00 392.60 2320 ---- ---- ---- ---- 407.20 +6.10 401.10 2325 ---- ---- ---- ---- 411.50 +6.10 405.40 2330 ---- ---- ---- ---- 415.80 +6.20 409.60 2340 ---- ---- ---- ---- 424.40 +6.20 418.20 2350 ---- ---- ---- ---- 433.10 +6.20 426.90 2360 ---- ---- ---- ---- 441.90 +6.30 435.60 2370 ---- ---- ---- ---- 450.60 +6.30 444.30 2375 ---- ---- ---- ---- 455.00 +6.40 448.60 2380 ---- ---- ---- ---- 459.40 +6.40 453.00 2400 ---- ---- ---- ---- 477.10 +6.50 470.60 2425 ---- ---- ---- ---- 499.40 +6.60 492.80 2450 ---- ---- ---- ---- 521.90 +6.70 515.20 2475 ---- ---- ---- ---- 544.60 +6.80 537.80 2500 ---- ---- ---- ---- 567.40 +6.80 560.60 2525 ---- ---- ---- ---- 590.40 +6.90 583.50 2550 ---- ---- ---- ---- 613.60 +7.00 606.60 2575 ---- ---- ---- ---- 636.90 +7.10 629.80 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 20.10 +.20 19.90 1500 ---- ---- ---- ---- 22.50 +.30 22.20 1525 ---- ---- ---- ---- 25.10 +.30 24.80 1550 ---- ---- ---- ---- 27.90 +.30 27.60 1575 ---- ---- ---- ---- 31.00 +.40 30.60 1600 ---- ---- ---- ---- 34.40 +.40 34.00 1625 ---- ---- ---- ---- 38.10 +.50 37.60 1650 ---- ---- ---- ---- 42.00 +.50 41.50 1660 ---- ---- ---- ---- 43.70 +.50 43.20 1670 ---- ---- ---- ---- 45.50 +.60 44.90 1675 ---- ---- ---- ---- 46.40 +.60 45.80 1680 ---- ---- ---- ---- 47.30 +.60 46.70 1690 ---- ---- ---- ---- 49.10 +.60 48.50 1700 ---- ---- ---- ---- 51.10 +.70 50.40 1710 ---- ---- ---- ---- 53.10 +.70 52.40 1720 ---- ---- ---- ---- 55.20 +.70 54.50 1725 ---- ---- ---- ---- 56.20 +.70 55.50 1730 ---- ---- ---- ---- 57.30 +.70 56.60 1740 ---- ---- ---- ---- 59.50 +.70 58.80 1750 ---- ---- ---- ---- 61.90 +.80 61.10 1760 ---- ---- ---- ---- 64.30 +.80 63.50 1765 ---- ---- ---- ---- 65.50 +.80 64.70 1770 ---- ---- ---- ---- 66.80 +.80 66.00 1775 ---- ---- ---- ---- 68.10 +.80 67.30 1780 ---- ---- ---- ---- 69.40 +.80 68.60 1785 ---- ---- ---- ---- 70.80 +.90 69.90 1790 ---- ---- ---- ---- 72.20 +.90 71.30 1795 ---- ---- ---- ---- 73.60 +.90 72.70 1800 ---- ---- ---- ---- 75.00 +.90 74.10 1805 ---- ---- ---- ---- 76.50 +1.00 75.50 1810 ---- ---- ---- ---- 78.00 +1.00 77.00 1815 ---- ---- ---- ---- 79.50 +1.00 78.50 1820 ---- ---- ---- ---- 81.00 +.90 80.10 1825 ---- ---- ---- ---- 82.60 +1.00 81.60 1830 ---- ---- ---- ---- 84.30 +1.10 83.20 1835 ---- ---- ---- ---- 85.90 +1.00 84.90 1840 ---- ---- ---- ---- 87.60 +1.00 86.60 1845 ---- ---- ---- ---- 89.30 +1.00 88.30 1850 ---- ---- ---- ---- 91.10 +1.10 90.00 1855 ---- ---- ---- ---- 92.90 +1.10 91.80 1860 ---- ---- ---- ---- 94.80 +1.20 93.60 1865 ---- ---- ---- ---- 96.60 +1.10 95.50 1870 ---- ---- ---- ---- 98.50 +1.10 97.40 1875 ---- ---- ---- ---- 100.50 +1.20 99.30 1880 ---- ---- ---- ---- 102.50 +1.20 101.30 1885 ---- ---- ---- ---- 104.50 +1.20 103.30 1890 ---- ---- ---- ---- 106.60 +1.30 105.30 1895 ---- ---- ---- ---- 108.70 +1.30 107.40 1900 ---- ---- ---- ---- 110.80 +1.30 109.50 1905 ---- ---- ---- ---- 112.90 +1.20 111.70 1910 ---- ---- ---- ---- 115.10 +1.30 113.80 1915 ---- ---- ---- ---- 117.40 +1.40 116.00 1920 ---- ---- ---- ---- 119.60 +1.30 118.30 1925 ---- ---- ---- ---- 121.90 +1.30 120.60 1930 ---- ---- ---- ---- 124.20 +1.40 122.80 1935 ---- ---- ---- ---- 126.60 +1.40 125.20 1940 ---- ---- ---- ---- 128.90 +1.40 127.50 1945 ---- ---- ---- ---- 131.30 +1.40 129.90 1950 ---- ---- ---- ---- 133.80 +1.50 132.30 1955 ---- ---- ---- ---- 136.20 +1.40 134.80 1960 ---- ---- ---- ---- 138.70 +1.50 137.20 1965 ---- ---- ---- ---- 141.20 +1.50 139.70 1970 ---- ---- ---- ---- 143.70 +1.50 142.20 1975 ---- ---- ---- ---- 146.30 +1.60 144.70 1980 ---- ---- ---- ---- 148.90 +1.60 147.30 1985 ---- ---- ---- ---- 151.50 +1.60 149.90 1990 ---- ---- ---- ---- 154.10 +1.60 152.50 1995 ---- ---- ---- ---- 156.80 +1.60 155.20 2000 ---- ---- ---- ---- 159.50 +1.60 157.90 2005 ---- ---- ---- ---- 162.30 +1.70 160.60 2010 ---- ---- ---- ---- 165.10 +1.70 163.40 2015 ---- ---- ---- ---- 167.90 +1.70 166.20 2020 ---- ---- ---- ---- 170.80 +1.80 169.00 2025 ---- ---- ---- ---- 173.70 +1.80 171.90 2030 ---- ---- ---- ---- 176.60 +1.70 174.90 2035 ---- ---- ---- ---- 179.60 +1.80 177.80 2040 ---- ---- ---- ---- 182.60 +1.80 180.80 2045 ---- ---- ---- ---- 185.70 +1.80 183.90 2050 ---- ---- ---- ---- 188.80 +1.80 187.00 2055 ---- ---- ---- ---- 191.90 +1.80 190.10 2060 ---- ---- ---- ---- 195.10 +1.90 193.20 2065 ---- ---- ---- ---- 198.30 +1.90 196.40 2070 ---- ---- ---- ---- 201.50 +1.90 199.60 2075 ---- ---- ---- ---- 204.80 +1.90 202.90 2080 ---- ---- ---- ---- 208.10 +1.90 206.20 2085 ---- ---- ---- ---- 211.40 +1.90 209.50 2090 ---- ---- ---- ---- 214.80 +2.00 212.80 2095 ---- ---- ---- ---- 218.20 +2.00 216.20 2100 ---- ---- ---- ---- 221.60 +2.00 219.60 2105 ---- ---- ---- ---- 225.00 +2.00 223.00 2110 ---- ---- ---- ---- 228.50 +2.00 226.50 2115 ---- ---- ---- ---- 232.00 +2.10 229.90 2120 ---- ---- ---- ---- 235.50 +2.00 233.50 2125 ---- ---- ---- ---- 239.10 +2.10 237.00 2130 ---- ---- ---- ---- 242.70 +2.10 240.60 2135 ---- ---- ---- ---- 246.30 +2.20 244.10 2140 ---- ---- ---- ---- 249.90 +2.20 247.70 2145 ---- ---- ---- ---- 253.50 +2.10 251.40 2150 ---- ---- ---- ---- 257.20 +2.20 255.00 2155 ---- ---- ---- ---- 260.90 +2.20 258.70 2160 ---- ---- ---- ---- 264.60 +2.20 262.40 2165 ---- ---- ---- ---- 268.30 +2.20 266.10 2170 ---- ---- ---- ---- 272.10 +2.20 269.90 2175 ---- ---- ---- ---- 275.90 +2.30 273.60 2180 ---- ---- ---- ---- 279.70 +2.30 277.40 2185 ---- ---- ---- ---- 283.50 +2.30 281.20 2190 ---- ---- ---- ---- 287.40 +2.30 285.10 2195 ---- ---- ---- ---- 291.20 +2.30 288.90 2200 ---- ---- ---- ---- 295.10 +2.30 292.80 2205 ---- ---- ---- ---- 299.00 +2.30 296.70 2210 ---- ---- ---- ---- 302.90 +2.30 300.60 2215 ---- ---- ---- ---- 306.80 +2.30 304.50 2220 ---- ---- ---- ---- 310.80 +2.40 308.40 2225 ---- ---- ---- ---- 314.70 +2.30 312.40 2230 ---- ---- ---- ---- 318.70 +2.40 316.30 2235 ---- ---- ---- ---- 322.70 +2.40 320.30 2240 ---- ---- ---- ---- 326.70 +2.40 324.30 2245 ---- ---- ---- ---- 330.80 +2.50 328.30 2250 ---- ---- ---- ---- 334.80 +2.50 332.30 2255 ---- ---- ---- ---- 338.80 +2.40 336.40 2260 ---- ---- ---- ---- 342.90 +2.50 340.40 2265 ---- ---- ---- ---- 347.00 +2.50 344.50 2270 ---- ---- ---- ---- 351.10 +2.50 348.60 2275 ---- ---- ---- ---- 355.20 +2.50 352.70 2280 ---- ---- ---- ---- 359.30 +2.50 356.80 2285 ---- ---- ---- ---- 363.40 +2.50 360.90 2290 ---- ---- ---- ---- 367.60 +2.60 365.00 2295 ---- ---- ---- ---- 371.70 +2.50 369.20 2300 ---- ---- ---- ---- 375.90 +2.60 373.30 2310 ---- ---- ---- ---- 384.20 +2.60 381.60 2320 ---- ---- ---- ---- 392.60 +2.60 390.00 2325 ---- ---- ---- ---- 396.90 +2.70 394.20 2330 ---- ---- ---- ---- 401.10 +2.60 398.50 2340 ---- ---- ---- ---- 409.60 +2.70 406.90 2350 ---- ---- ---- ---- 418.10 +2.70 415.40 2360 ---- ---- ---- ---- 426.70 +2.70 424.00 2370 ---- ---- ---- ---- 435.30 +2.70 432.60 2375 ---- ---- ---- ---- 439.60 +2.70 436.90 2380 ---- ---- ---- ---- 444.00 +2.80 441.20 2390 ---- ---- ---- ---- 452.60 +2.70 449.90 2400 ---- ---- ---- ---- 461.40 +2.80 458.60 2425 ---- ---- ---- ---- 483.30 +2.80 480.50 2450 ---- ---- ---- ---- 505.50 +2.90 502.60 2475 ---- ---- ---- ---- 527.80 +2.90 524.90 2500 ---- ---- ---- ---- 550.40 +3.00 547.40 2525 ---- ---- ---- ---- 573.10 +3.00 570.10 2550 ---- ---- ---- ---- 595.90 +3.00 592.90 2575 ---- ---- ---- ---- 618.90 +3.10 615.80 2600 ---- ---- ---- ---- 642.10 +3.10 639.00 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 21.80 +.30 21.50 1525 ---- ---- ---- ---- 24.60 +.40 24.20 1550 ---- ---- ---- ---- 27.60 +.30 27.30 1575 ---- ---- ---- ---- 30.90 +.30 30.60 1600 ---- ---- ---- ---- 34.60 +.40 34.20 1625 ---- ---- ---- ---- 38.60 +.50 38.10 1650 ---- ---- ---- ---- 42.90 +.50 42.40 1675 ---- ---- ---- ---- 47.70 +.60 47.10 1680 ---- ---- ---- ---- 48.60 ---- ---- 1690 ---- ---- ---- ---- 50.70 ---- ---- 1700 ---- ---- ---- ---- 52.80 +.70 52.10 1710 ---- ---- ---- ---- 54.90 +.70 54.20 1720 ---- ---- ---- ---- 57.20 +.70 56.50 1725 ---- ---- ---- ---- 58.30 +.70 57.60 1730 ---- ---- ---- ---- 59.50 +.80 58.70 1740 ---- ---- ---- ---- 61.80 +.70 61.10 1750 ---- ---- ---- ---- 64.30 +.80 63.50 1760 ---- ---- ---- ---- 66.80 +.80 66.00 1770 ---- ---- ---- ---- 69.50 +.90 68.60 1775 ---- ---- ---- ---- 70.80 +.80 70.00 1780 ---- ---- ---- ---- 72.20 +.90 71.30 1785 ---- ---- ---- ---- 73.60 ---- ---- 1790 ---- ---- ---- ---- 75.00 +.90 74.10 1795 ---- ---- ---- ---- 76.50 +.90 75.60 1800 ---- ---- ---- ---- 78.00 +1.00 77.00 1805 ---- ---- ---- ---- 79.50 +1.00 78.50 1810 ---- ---- ---- ---- 81.00 +.90 80.10 1815 ---- ---- ---- ---- 82.60 +1.00 81.60 1820 ---- ---- ---- ---- 84.20 +1.00 83.20 1825 ---- ---- ---- ---- 85.80 +1.00 84.80 1830 ---- ---- ---- ---- 87.50 +1.10 86.40 1835 ---- ---- ---- ---- 89.20 +1.10 88.10 1840 ---- ---- ---- ---- 90.90 +1.10 89.80 1845 ---- ---- ---- ---- 92.60 +1.00 91.60 1850 ---- ---- ---- ---- 94.40 +1.10 93.30 1855 ---- ---- ---- ---- 96.30 +1.20 95.10 1860 ---- ---- ---- ---- 98.10 +1.10 97.00 1865 ---- ---- ---- ---- 100.00 +1.10 98.90 1870 ---- ---- ---- ---- 101.90 +1.10 100.80 1875 ---- ---- ---- ---- 103.90 +1.20 102.70 1880 ---- ---- ---- ---- 105.90 +1.20 104.70 1885 ---- ---- ---- ---- 108.00 +1.30 106.70 1890 ---- ---- ---- ---- 110.00 +1.20 108.80 1895 ---- ---- ---- ---- 112.10 +1.20 110.90 1900 ---- ---- ---- ---- 114.30 +1.30 113.00 1905 ---- ---- ---- ---- 116.40 +1.30 115.10 1910 ---- ---- ---- ---- 118.60 +1.30 117.30 1915 ---- ---- ---- ---- 120.90 +1.40 119.50 1920 ---- ---- ---- ---- 123.10 +1.30 121.80 1925 ---- ---- ---- ---- 125.40 +1.30 124.10 1930 ---- ---- ---- ---- 127.70 +1.30 126.40 1935 ---- ---- ---- ---- 130.10 +1.40 128.70 1940 ---- ---- ---- ---- 132.50 +1.40 131.10 1945 ---- ---- ---- ---- 134.90 +1.50 133.40 1950 ---- ---- ---- ---- 137.30 +1.50 135.80 1955 ---- ---- ---- ---- 139.70 +1.40 138.30 1960 ---- ---- ---- ---- 142.20 +1.50 140.70 1965 ---- ---- ---- ---- 144.70 +1.50 143.20 1970 ---- ---- ---- ---- 147.30 +1.60 145.70 1975 ---- ---- ---- ---- 149.80 +1.50 148.30 1980 ---- ---- ---- ---- 152.40 +1.60 150.80 1985 ---- ---- ---- ---- 155.00 +1.60 153.40 1990 ---- ---- ---- ---- 157.70 +1.60 156.10 1995 ---- ---- ---- ---- 160.30 +1.60 158.70 2000 ---- ---- ---- ---- 163.00 +1.60 161.40 2005 ---- ---- ---- ---- 165.80 +1.70 164.10 2010 ---- ---- ---- ---- 168.60 +1.70 166.90 2015 ---- ---- ---- ---- 171.40 +1.70 169.70 2020 ---- ---- ---- ---- 174.30 +1.70 172.60 2025 ---- ---- ---- ---- 177.20 +1.70 175.50 2030 ---- ---- ---- ---- 180.10 +1.70 178.40 2035 ---- ---- ---- ---- 183.10 +1.70 181.40 2040 ---- ---- ---- ---- 186.10 +1.70 184.40 2045 ---- ---- ---- ---- 189.20 +1.80 187.40 2050 ---- ---- ---- ---- 192.30 +1.80 190.50 2055 ---- ---- ---- ---- 195.40 +1.80 193.60 2060 ---- ---- ---- ---- 198.60 +1.90 196.70 2065 ---- ---- ---- ---- 201.80 +1.90 199.90 2070 ---- ---- ---- ---- 205.00 +1.90 203.10 2075 ---- ---- ---- ---- 208.30 +1.90 206.40 2080 ---- ---- ---- ---- 211.60 +1.90 209.70 2085 ---- ---- ---- ---- 214.90 +1.90 213.00 2090 ---- ---- ---- ---- 218.30 +2.00 216.30 2095 ---- ---- ---- ---- 221.60 +1.90 219.70 2100 ---- ---- ---- ---- 225.00 +1.90 223.10 2105 ---- ---- ---- ---- 228.50 +2.00 226.50 2110 ---- ---- ---- ---- 231.90 +2.00 229.90 2115 ---- ---- ---- ---- 235.40 +2.00 233.40 2120 ---- ---- ---- ---- 238.90 +2.00 236.90 2125 ---- ---- ---- ---- 242.50 +2.10 240.40 2130 ---- ---- ---- ---- 246.10 +2.10 244.00 2135 ---- ---- ---- ---- 249.70 +2.20 247.50 2140 ---- ---- ---- ---- 253.30 +2.10 251.20 2145 ---- ---- ---- ---- 256.90 +2.10 254.80 2150 ---- ---- ---- ---- 260.60 +2.20 258.40 2155 ---- ---- ---- ---- 264.30 +2.20 262.10 2160 ---- ---- ---- ---- 268.00 +2.20 265.80 2165 ---- ---- ---- ---- 271.70 +2.20 269.50 2170 ---- ---- ---- ---- 275.40 +2.20 273.20 2175 ---- ---- ---- ---- 279.20 +2.20 277.00 2180 ---- ---- ---- ---- 283.00 +2.20 280.80 2185 ---- ---- ---- ---- 286.80 +2.20 284.60 2190 ---- ---- ---- ---- 290.70 +2.30 288.40 2195 ---- ---- ---- ---- 294.50 +2.30 292.20 2200 ---- ---- ---- ---- 298.40 +2.30 296.10 2205 ---- ---- ---- ---- 302.30 +2.40 299.90 2210 ---- ---- ---- ---- 306.20 +2.40 303.80 2215 ---- ---- ---- ---- 310.10 +2.40 307.70 2220 ---- ---- ---- ---- 314.00 +2.30 311.70 2225 ---- ---- ---- ---- 318.00 +2.40 315.60 2230 ---- ---- ---- ---- 321.90 +2.30 319.60 2235 ---- ---- ---- ---- 325.90 +2.40 323.50 2240 ---- ---- ---- ---- 329.90 +2.40 327.50 2245 ---- ---- ---- ---- 333.90 +2.40 331.50 2250 ---- ---- ---- ---- 338.00 +2.50 335.50 2255 ---- ---- ---- ---- 342.00 +2.40 339.60 2260 ---- ---- ---- ---- 346.00 +2.40 343.60 2265 ---- ---- ---- ---- 350.10 +2.40 347.70 2270 ---- ---- ---- ---- 354.20 +2.50 351.70 2275 ---- ---- ---- ---- 358.30 +2.50 355.80 2280 ---- ---- ---- ---- 362.40 +2.50 359.90 2285 ---- ---- ---- ---- 366.50 +2.50 364.00 2290 ---- ---- ---- ---- 370.60 +2.50 368.10 2300 ---- ---- ---- ---- 378.90 +2.50 376.40 2310 ---- ---- ---- ---- 387.20 +2.50 384.70 2320 ---- ---- ---- ---- 395.60 +2.60 393.00 2325 ---- ---- ---- ---- 399.80 +2.60 397.20 2330 ---- ---- ---- ---- 404.00 +2.60 401.40 2340 ---- ---- ---- ---- 412.50 +2.60 409.90 2350 ---- ---- ---- ---- 421.00 +2.60 418.40 2360 ---- ---- ---- ---- 429.60 +2.70 426.90 2370 ---- ---- ---- ---- 438.10 +2.70 435.40 2375 ---- ---- ---- ---- 442.40 +2.70 439.70 2380 ---- ---- ---- ---- 446.80 +2.80 444.00 2400 ---- ---- ---- ---- 464.10 +2.70 461.40 2425 ---- ---- ---- ---- 486.00 +2.80 483.20 2450 ---- ---- ---- ---- 508.10 +2.90 505.20 2475 ---- ---- ---- ---- 530.30 +2.80 527.50 2500 ---- ---- ---- ---- 552.80 +2.90 549.90 2525 ---- ---- ---- ---- 575.40 +3.00 572.40 2550 ---- ---- ---- ---- 598.20 +3.00 595.20 2575 ---- ---- ---- ---- 621.10 +3.00 618.10 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 23.10 ---- ---- 1525 ---- ---- ---- ---- 25.90 ---- ---- 1550 ---- ---- ---- ---- 29.00 ---- ---- 1575 ---- ---- ---- ---- 32.40 ---- ---- 1600 ---- ---- ---- ---- 36.00 ---- ---- 1625 ---- ---- ---- ---- 40.00 ---- ---- 1650 ---- ---- ---- ---- 44.30 ---- ---- 1675 ---- ---- ---- ---- 49.00 ---- ---- 1690 ---- ---- ---- ---- 52.00 ---- ---- 1700 ---- ---- ---- ---- 54.10 ---- ---- 1710 ---- ---- ---- ---- 56.20 ---- ---- 1720 ---- ---- ---- ---- 58.40 ---- ---- 1730 ---- ---- ---- ---- 60.70 ---- ---- 1740 ---- ---- ---- ---- 63.10 ---- ---- 1750 ---- ---- ---- ---- 65.50 ---- ---- 1760 ---- ---- ---- ---- 68.00 ---- ---- 1770 ---- ---- ---- ---- 70.50 ---- ---- 1780 ---- ---- ---- ---- 73.20 ---- ---- 1790 ---- ---- ---- ---- 76.00 ---- ---- 1795 ---- ---- ---- ---- 77.40 ---- ---- 1800 ---- ---- ---- ---- 78.80 ---- ---- 1805 ---- ---- ---- ---- 80.30 ---- ---- 1810 ---- ---- ---- ---- 81.80 ---- ---- 1815 ---- ---- ---- ---- 83.30 ---- ---- 1820 ---- ---- ---- ---- 84.90 ---- ---- 1825 ---- ---- ---- ---- 86.40 ---- ---- 1830 ---- ---- ---- ---- 88.00 ---- ---- 1835 ---- ---- ---- ---- 89.70 ---- ---- 1840 ---- ---- ---- ---- 91.40 ---- ---- 1845 ---- ---- ---- ---- 93.10 ---- ---- 1850 ---- ---- ---- ---- 94.80 ---- ---- 1855 ---- ---- ---- ---- 96.60 ---- ---- 1860 ---- ---- ---- ---- 98.40 ---- ---- 1865 ---- ---- ---- ---- 100.20 ---- ---- 1870 ---- ---- ---- ---- 102.10 ---- ---- 1875 ---- ---- ---- ---- 104.00 ---- ---- 1880 ---- ---- ---- ---- 105.90 ---- ---- 1885 ---- ---- ---- ---- 107.90 ---- ---- 1890 ---- ---- ---- ---- 109.90 ---- ---- 1895 ---- ---- ---- ---- 111.90 ---- ---- 1900 ---- ---- ---- ---- 114.00 ---- ---- 1905 ---- ---- ---- ---- 116.10 ---- ---- 1910 ---- ---- ---- ---- 118.30 ---- ---- 1915 ---- ---- ---- ---- 120.40 ---- ---- 1920 ---- ---- ---- ---- 122.60 ---- ---- 1925 ---- ---- ---- ---- 124.90 ---- ---- 1930 ---- ---- ---- ---- 127.10 ---- ---- 1935 ---- ---- ---- ---- 129.40 ---- ---- 1940 ---- ---- ---- ---- 131.80 ---- ---- 1945 ---- ---- ---- ---- 134.10 ---- ---- 1950 ---- ---- ---- ---- 136.50 ---- ---- 1955 ---- ---- ---- ---- 138.90 ---- ---- 1960 ---- ---- ---- ---- 141.30 ---- ---- 1965 ---- ---- ---- ---- 143.80 ---- ---- 1970 ---- ---- ---- ---- 146.20 ---- ---- 1975 ---- ---- ---- ---- 148.70 ---- ---- 1980 ---- ---- ---- ---- 151.30 ---- ---- 1985 ---- ---- ---- ---- 153.80 ---- ---- 1990 ---- ---- ---- ---- 156.40 ---- ---- 1995 ---- ---- ---- ---- 159.00 ---- ---- 2000 ---- ---- ---- ---- 161.60 ---- ---- 2005 ---- ---- ---- ---- 164.30 ---- ---- 2010 ---- ---- ---- ---- 167.00 ---- ---- 2015 ---- ---- ---- ---- 169.70 ---- ---- 2020 ---- ---- ---- ---- 172.50 ---- ---- 2025 ---- ---- ---- ---- 175.30 ---- ---- 2030 ---- ---- ---- ---- 178.20 ---- ---- 2035 ---- ---- ---- ---- 181.10 ---- ---- 2040 ---- ---- ---- ---- 184.00 ---- ---- 2045 ---- ---- ---- ---- 187.00 ---- ---- 2050 ---- ---- ---- ---- 190.00 ---- ---- 2055 ---- ---- ---- ---- 193.10 ---- ---- 2060 ---- ---- ---- ---- 196.10 ---- ---- 2065 ---- ---- ---- ---- 199.30 ---- ---- 2070 ---- ---- ---- ---- 202.40 ---- ---- 2075 ---- ---- ---- ---- 205.60 ---- ---- 2080 ---- ---- ---- ---- 208.80 ---- ---- 2085 ---- ---- ---- ---- 212.10 ---- ---- 2090 ---- ---- ---- ---- 215.30 ---- ---- 2095 ---- ---- ---- ---- 218.70 ---- ---- 2100 ---- ---- ---- ---- 222.00 ---- ---- 2105 ---- ---- ---- ---- 225.40 ---- ---- 2110 ---- ---- ---- ---- 228.80 ---- ---- 2115 ---- ---- ---- ---- 232.20 ---- ---- 2120 ---- ---- ---- ---- 235.60 ---- ---- 2125 ---- ---- ---- ---- 239.10 ---- ---- 2130 ---- ---- ---- ---- 242.60 ---- ---- 2135 ---- ---- ---- ---- 246.10 ---- ---- 2140 ---- ---- ---- ---- 249.70 ---- ---- 2145 ---- ---- ---- ---- 253.30 ---- ---- 2150 ---- ---- ---- ---- 256.90 ---- ---- 2155 ---- ---- ---- ---- 260.50 ---- ---- 2160 ---- ---- ---- ---- 264.10 ---- ---- 2165 ---- ---- ---- ---- 267.80 ---- ---- 2170 ---- ---- ---- ---- 271.50 ---- ---- 2175 ---- ---- ---- ---- 275.20 ---- ---- 2180 ---- ---- ---- ---- 278.90 ---- ---- 2185 ---- ---- ---- ---- 282.70 ---- ---- 2190 ---- ---- ---- ---- 286.50 ---- ---- 2200 ---- ---- ---- ---- 294.10 ---- ---- 2210 ---- ---- ---- ---- 301.80 ---- ---- 2220 ---- ---- ---- ---- 309.50 ---- ---- 2230 ---- ---- ---- ---- 317.30 ---- ---- 2240 ---- ---- ---- ---- 325.20 ---- ---- 2250 ---- ---- ---- ---- 333.20 ---- ---- 2260 ---- ---- ---- ---- 341.20 ---- ---- 2270 ---- ---- ---- ---- 349.20 ---- ---- 2280 ---- ---- ---- ---- 357.30 ---- ---- 2290 ---- ---- ---- ---- 365.50 ---- ---- 2300 ---- ---- ---- ---- 373.70 ---- ---- 2325 ---- ---- ---- ---- 394.40 ---- ---- 2350 ---- ---- ---- ---- 415.30 ---- ---- 2375 ---- ---- ---- ---- 436.60 ---- ---- 2400 ---- ---- ---- ---- 458.00 ---- ---- 2425 ---- ---- ---- ---- 479.70 ---- ---- 2450 ---- ---- ---- ---- 501.60 ---- ---- 2475 ---- ---- ---- ---- 523.70 ---- ---- OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .90 -.30 1.20 1025 ---- ---- ---- ---- 1.20 -.30 1.50 1050 ---- ---- ---- ---- 1.50 -.30 1.80 1075 ---- ---- ---- ---- 1.80 -.40 2.20 1100 ---- ---- ---- ---- 2.20 -.40 2.60 1125 ---- ---- ---- ---- 2.70 -.40 3.10 1130 ---- ---- ---- ---- 2.80 -.40 3.20 1140 ---- ---- ---- ---- 3.00 -.40 3.40 1150 ---- ---- ---- ---- 3.20 -.50 3.70 1160 ---- ---- ---- ---- 3.50 -.40 3.90 1170 ---- ---- ---- ---- 3.80 -.40 4.20 1175 ---- ---- ---- ---- 3.90 -.40 4.30 1180 ---- ---- ---- ---- 4.00 -.50 4.50 1190 ---- ---- ---- ---- 4.30 -.50 4.80 1200 ---- ---- ---- ---- 4.60 -.50 5.10 1210 ---- ---- ---- ---- 5.00 -.40 5.40 1220 ---- ---- ---- ---- 5.30 -.50 5.80 1225 ---- ---- ---- ---- 5.50 -.40 5.90 1230 ---- ---- ---- ---- 5.70 -.40 6.10 1235 ---- ---- ---- ---- 5.90 -.40 6.30 1240 ---- ---- ---- ---- 6.10 -.40 6.50 1245 ---- ---- ---- ---- 6.30 -.40 6.70 1250 6.50 6.50 6.10A 6.50 6.50 -.40 15 6.90 1255 ---- ---- ---- ---- 6.70 -.40 7.10 1260 ---- ---- ---- ---- 6.90 -.40 7.30 1265 ---- ---- ---- ---- 7.20 -.40 7.60 1270 ---- ---- ---- ---- 7.40 -.40 7.80 1275 ---- ---- ---- ---- 7.60 -.40 8.00 1280 ---- ---- ---- ---- 7.90 -.40 8.30 1285 ---- ---- ---- ---- 8.10 -.40 8.50 1290 ---- ---- ---- ---- 8.40 -.40 8.80 1295 ---- ---- ---- ---- 8.70 -.30 9.00 1300 ---- ---- ---- ---- 8.90 -.40 9.30 1305 ---- ---- ---- ---- 9.20 -.30 9.50 1310 ---- ---- ---- ---- 9.50 -.30 9.80 1315 ---- ---- ---- ---- 9.80 -.30 10.10 1320 ---- ---- ---- ---- 10.10 -.30 10.40 1325 ---- ---- ---- ---- 10.40 -.30 10.70 1330 ---- ---- ---- ---- 10.70 -.30 11.00 1335 ---- ---- ---- ---- 11.00 -.30 11.30 1340 ---- ---- ---- ---- 11.30 -.30 11.60 1345 ---- ---- ---- ---- 11.70 -.20 11.90 1350 ---- ---- ---- ---- 12.00 -.20 12.20 1355 ---- ---- ---- ---- 12.30 -.30 12.60 1360 ---- ---- ---- ---- 12.70 -.20 12.90 1365 ---- ---- ---- ---- 13.10 -.10 13.20 1370 ---- ---- ---- ---- 13.40 -.20 13.60 1375 ---- ---- ---- ---- 13.80 -.20 14.00 1380 ---- ---- ---- ---- 14.20 -.10 14.30 1385 ---- ---- ---- ---- 14.60 -.10 14.70 1390 ---- ---- ---- ---- 15.00 -.10 15.10 1395 ---- ---- ---- ---- 15.40 -.10 15.50 1400 ---- ---- ---- ---- 15.80 -.10 15.90 1405 ---- ---- ---- ---- 16.30 UNCH 16.30 1410 ---- ---- ---- ---- 16.70 UNCH 16.70 1415 ---- ---- ---- ---- 17.10 UNCH 17.10 1420 ---- ---- ---- ---- 17.60 UNCH 17.60 1425 ---- ---- ---- ---- 18.00 UNCH 18.00 1430 ---- ---- ---- ---- 18.50 UNCH 18.50 1435 ---- ---- ---- ---- 19.00 +.10 18.90 1440 ---- ---- ---- ---- 19.50 +.10 19.40 1445 ---- ---- ---- ---- 20.00 +.10 19.90 1450 ---- ---- ---- ---- 20.50 +.10 20.40 1455 ---- ---- ---- ---- 21.00 +.10 20.90 1460 ---- ---- ---- ---- 21.50 +.10 21.40 1465 ---- ---- ---- ---- 22.10 +.20 21.90 1470 ---- ---- ---- ---- 22.60 +.20 22.40 1475 ---- ---- ---- ---- 23.20 +.20 23.00 1480 ---- ---- ---- ---- 23.70 +.20 23.50 1485 ---- ---- ---- ---- 24.30 +.20 24.10 1490 ---- ---- ---- ---- 24.90 +.30 24.60 1495 ---- ---- ---- ---- 25.50 +.30 25.20 1500 ---- ---- ---- ---- 26.10 +.30 25.80 1505 ---- ---- ---- ---- 26.70 +.30 26.40 1510 ---- ---- ---- ---- 27.30 +.30 27.00 1515 ---- ---- ---- ---- 27.90 +.30 27.60 1520 ---- ---- ---- ---- 28.50 +.30 28.20 1525 ---- ---- ---- ---- 29.20 +.30 28.90 1530 ---- ---- ---- ---- 29.80 +.30 29.50 1535 ---- ---- ---- ---- 30.50 +.30 30.20 1540 ---- ---- ---- ---- 31.20 +.30 30.90 1545 ---- ---- ---- ---- 31.90 +.40 31.50 1550 ---- ---- ---- ---- 32.60 +.40 32.20 1555 ---- ---- ---- ---- 33.30 +.40 32.90 1560 ---- ---- ---- ---- 34.00 +.40 33.60 1565 ---- ---- ---- ---- 34.70 +.30 34.40 1570 ---- ---- ---- ---- 35.50 +.40 35.10 1575 ---- ---- ---- ---- 36.20 +.40 35.80 1580 ---- ---- ---- ---- 37.00 +.40 36.60 1585 ---- ---- ---- ---- 37.70 +.30 37.40 1590 ---- ---- ---- ---- 38.50 +.40 38.10 1595 ---- ---- ---- ---- 39.30 +.40 38.90 1600 ---- ---- ---- ---- 40.10 +.40 39.70 1605 ---- ---- ---- ---- 40.90 +.40 40.50 1610 ---- ---- ---- ---- 41.70 +.40 41.30 1615 ---- ---- ---- ---- 42.60 +.40 42.20 1620 ---- ---- ---- ---- 43.40 +.40 43.00 1625 ---- ---- ---- ---- 44.30 +.50 43.80 1630 ---- ---- ---- ---- 45.10 +.40 44.70 1635 ---- ---- ---- ---- 46.00 +.40 45.60 1640 ---- ---- ---- ---- 46.90 +.40 46.50 1645 ---- ---- ---- ---- 47.80 +.50 47.30 1650 ---- ---- ---- ---- 48.70 +.50 48.20 1655 ---- ---- ---- ---- 49.60 +.40 49.20 1660 ---- ---- ---- ---- 50.50 +.40 50.10 1665 ---- ---- ---- ---- 51.50 +.50 51.00 1670 ---- ---- ---- ---- 52.40 +.40 52.00 1675 ---- ---- ---- ---- 53.40 +.50 52.90 1680 ---- ---- ---- ---- 54.30 +.40 53.90 1685 ---- ---- ---- ---- 55.30 +.50 54.80 1690 ---- ---- ---- ---- 56.30 +.50 55.80 1695 ---- ---- ---- ---- 57.30 +.50 56.80 1700 ---- ---- ---- ---- 58.30 +.50 57.80 100 1705 ---- ---- ---- ---- 59.30 +.40 58.90 1710 ---- ---- ---- ---- 60.40 +.50 59.90 1715 ---- ---- ---- ---- 61.40 +.40 61.00 1720 ---- ---- ---- ---- 62.50 +.50 62.00 1725 ---- ---- ---- ---- 63.60 +.50 63.10 1730 ---- ---- ---- ---- 64.70 +.50 64.20 1735 ---- ---- ---- ---- 65.80 +.50 65.30 1740 ---- ---- ---- ---- 67.00 +.60 66.40 1745 ---- ---- ---- ---- 68.10 +.50 67.60 1750 ---- ---- ---- ---- 69.30 +.50 68.80 1755 ---- ---- ---- ---- 70.50 +.50 70.00 1760 ---- ---- ---- ---- 71.70 +.50 71.20 1765 ---- ---- ---- ---- 73.00 +.60 72.40 1770 ---- ---- ---- ---- 74.20 +.60 73.60 1775 ---- ---- ---- ---- 75.50 +.60 74.90 1780 ---- ---- ---- ---- 76.80 +.60 76.20 1785 ---- ---- ---- ---- 78.10 +.60 77.50 1790 ---- ---- ---- ---- 79.50 +.60 78.90 1795 ---- ---- ---- ---- 80.90 +.70 80.20 1800 ---- ---- ---- ---- 82.30 +.70 81.60 1805 ---- ---- ---- ---- 83.70 +.60 83.10 1810 ---- ---- ---- ---- 85.20 +.70 84.50 1815 ---- ---- ---- ---- 86.70 +.70 86.00 1820 ---- ---- ---- ---- 88.20 +.70 87.50 1825 ---- ---- ---- ---- 89.70 +.70 89.00 1830 ---- ---- ---- ---- 91.30 +.70 90.60 1835 ---- ---- ---- ---- 92.90 +.70 92.20 1840 ---- ---- ---- ---- 94.60 +.80 93.80 1845 ---- ---- ---- ---- 96.30 +.80 95.50 1850 ---- ---- ---- ---- 98.00 +.80 97.20 1855 ---- ---- ---- ---- 99.70 +.70 99.00 1860 ---- ---- ---- ---- 101.50 +.80 100.70 1865 ---- ---- ---- ---- 103.30 +.80 102.50 1870 ---- ---- ---- ---- 105.20 +.80 104.40 1875 ---- ---- ---- ---- 107.10 +.80 106.30 1880 ---- ---- ---- ---- 109.00 +.80 108.20 1885 ---- ---- ---- ---- 111.00 +.80 110.20 1890 ---- ---- ---- ---- 113.00 +.80 112.20 1895 ---- ---- ---- ---- 115.10 +.90 114.20 1900 ---- ---- ---- ---- 117.20 +.90 116.30 1905 ---- ---- ---- ---- 119.30 +.90 118.40 1910 ---- ---- ---- ---- 121.40 +.90 120.50 1915 ---- ---- ---- ---- 123.60 +.90 122.70 1920 ---- ---- ---- ---- 125.80 +.90 124.90 1925 ---- ---- ---- ---- 128.10 +1.00 127.10 1930 ---- ---- ---- ---- 130.30 +.90 129.40 1935 ---- ---- ---- ---- 132.60 +.90 131.70 1940 ---- ---- ---- ---- 135.00 +1.00 134.00 1945 ---- ---- ---- ---- 137.30 +.90 136.40 1950 ---- ---- ---- ---- 139.70 +1.00 138.70 1955 ---- ---- ---- ---- 142.10 +1.00 141.10 1960 ---- ---- ---- ---- 144.60 +1.00 143.60 1965 ---- ---- ---- ---- 147.00 +1.00 146.00 1970 ---- ---- ---- ---- 149.50 +1.00 148.50 1975 ---- ---- ---- ---- 152.00 +1.00 151.00 1980 ---- ---- ---- ---- 154.50 +1.00 153.50 1985 ---- ---- ---- ---- 157.10 +1.10 156.00 1990 ---- ---- ---- ---- 159.60 +1.00 158.60 1995 ---- ---- ---- ---- 162.20 +1.00 161.20 2000 ---- ---- ---- ---- 164.90 +1.10 163.80 2005 ---- ---- ---- ---- 167.50 +1.10 166.40 2010 ---- ---- ---- ---- 170.20 +1.10 169.10 2015 ---- ---- ---- ---- 173.00 +1.20 171.80 2020 ---- ---- ---- ---- 175.80 +1.20 174.60 2025 ---- ---- ---- ---- 178.60 +1.20 177.40 2030 ---- ---- ---- ---- 181.40 +1.20 180.20 2035 ---- ---- ---- ---- 184.30 +1.20 183.10 2040 ---- ---- ---- ---- 187.30 +1.20 186.10 2045 ---- ---- ---- ---- 190.20 +1.20 189.00 2050 ---- ---- ---- ---- 193.30 +1.30 192.00 2055 ---- ---- ---- ---- 196.30 +1.20 195.10 2060 ---- ---- ---- ---- 199.40 +1.30 198.10 2065 ---- ---- ---- ---- 202.50 +1.30 201.20 2070 ---- ---- ---- ---- 205.70 +1.30 204.40 2075 ---- ---- ---- ---- 208.90 +1.30 207.60 2080 ---- ---- ---- ---- 212.10 +1.30 210.80 2085 ---- ---- ---- ---- 215.30 +1.30 214.00 2090 ---- ---- ---- ---- 218.60 +1.30 217.30 2095 ---- ---- ---- ---- 221.90 +1.30 220.60 2100 ---- ---- ---- ---- 225.30 +1.40 223.90 2105 ---- ---- ---- ---- 228.60 +1.40 227.20 2110 ---- ---- ---- ---- 232.00 +1.40 230.60 2115 ---- ---- ---- ---- 235.40 +1.40 234.00 2120 ---- ---- ---- ---- 238.90 +1.40 237.50 2125 ---- ---- ---- ---- 242.30 +1.40 240.90 2130 ---- ---- ---- ---- 245.80 +1.40 244.40 2135 ---- ---- ---- ---- 249.40 +1.50 247.90 2140 ---- ---- ---- ---- 252.90 +1.50 251.40 2145 ---- ---- ---- ---- 256.50 +1.50 255.00 2150 ---- ---- ---- ---- 260.10 +1.50 258.60 2155 ---- ---- ---- ---- 263.70 +1.50 262.20 2160 ---- ---- ---- ---- 267.30 +1.50 265.80 2165 ---- ---- ---- ---- 271.00 +1.60 269.40 2170 ---- ---- ---- ---- 274.60 +1.50 273.10 2175 ---- ---- ---- ---- 278.30 +1.50 276.80 2180 ---- ---- ---- ---- 282.10 +1.60 280.50 2185 ---- ---- ---- ---- 285.80 +1.50 284.30 2190 ---- ---- ---- ---- 289.60 +1.60 288.00 2195 ---- ---- ---- ---- 293.40 +1.60 291.80 2200 ---- ---- ---- ---- 297.20 +1.60 295.60 2205 ---- ---- ---- ---- 301.00 +1.60 299.40 2210 ---- ---- ---- ---- 304.80 +1.60 303.20 2215 ---- ---- ---- ---- 308.70 +1.60 307.10 2220 ---- ---- ---- ---- 312.50 +1.60 310.90 2225 ---- ---- ---- ---- 316.40 +1.60 314.80 2230 ---- ---- ---- ---- 320.30 +1.60 318.70 2235 ---- ---- ---- ---- 324.30 +1.70 322.60 2240 ---- ---- ---- ---- 328.20 +1.60 326.60 2245 ---- ---- ---- ---- 332.20 +1.70 330.50 2250 ---- ---- ---- ---- 336.10 +1.60 334.50 2255 ---- ---- ---- ---- 340.10 +1.60 338.50 2260 ---- ---- ---- ---- 344.10 +1.70 342.40 2265 ---- ---- ---- ---- 348.10 +1.60 346.50 2270 ---- ---- ---- ---- 352.20 +1.70 350.50 2275 ---- ---- ---- ---- 356.20 +1.70 354.50 2280 ---- ---- ---- ---- 360.30 +1.70 358.60 2285 ---- ---- ---- ---- 364.30 +1.70 362.60 2290 ---- ---- ---- ---- 368.40 +1.70 366.70 2295 ---- ---- ---- ---- 372.50 +1.70 370.80 2300 ---- ---- ---- ---- 376.60 +1.70 374.90 2305 ---- ---- ---- ---- 380.70 +1.70 379.00 2310 ---- ---- ---- ---- 384.80 +1.70 383.10 2315 ---- ---- ---- ---- 389.00 +1.80 387.20 2320 ---- ---- ---- ---- 393.10 +1.70 391.40 2325 ---- ---- ---- ---- 397.30 +1.80 395.50 2330 ---- ---- ---- ---- 401.50 +1.80 399.70 2335 ---- ---- ---- ---- 405.60 +1.70 403.90 2340 ---- ---- ---- ---- 409.80 +1.70 408.10 2345 ---- ---- ---- ---- 414.00 +1.80 412.20 2350 ---- ---- ---- ---- 418.20 +1.70 416.50 2355 ---- ---- ---- ---- 422.50 +1.80 420.70 2360 ---- ---- ---- ---- 426.70 +1.80 424.90 2365 ---- ---- ---- ---- 430.90 +1.80 429.10 2370 ---- ---- ---- ---- 435.20 +1.80 433.40 2375 ---- ---- ---- ---- 439.40 +1.80 437.60 2380 ---- ---- ---- ---- 443.70 +1.80 441.90 2390 ---- ---- ---- ---- 452.20 +1.80 450.40 2400 ---- ---- ---- ---- 460.80 +1.90 458.90 2410 ---- ---- ---- ---- 469.40 +1.90 467.50 2420 ---- ---- ---- ---- 478.00 +1.80 476.20 2425 ---- ---- ---- ---- 482.40 +1.90 480.50 2430 ---- ---- ---- ---- 486.70 +1.90 484.80 2440 ---- ---- ---- ---- 495.40 +1.90 493.50 2450 ---- ---- ---- ---- 504.10 +2.00 502.10 2460 ---- ---- ---- ---- 512.80 +1.90 510.90 2470 ---- ---- ---- ---- 521.50 +1.90 519.60 2475 ---- ---- ---- ---- 525.90 +1.90 524.00 2500 ---- ---- ---- ---- 547.90 +2.00 545.90 2525 ---- ---- ---- ---- 570.10 +2.10 568.00 2550 ---- ---- ---- ---- 592.30 +2.00 590.30 2575 ---- ---- ---- ---- 614.70 +2.10 612.60 2600 ---- ---- ---- ---- 637.20 +2.10 635.10 2625 ---- ---- ---- ---- 659.90 +2.20 657.70 2650 ---- ---- ---- ---- 682.70 +2.20 680.50 3000 ---- ---- ---- ---- 1013.80 +2.50 1011.30 950 ---- ---- ---- ---- .60 -.20 .80 975 ---- ---- ---- ---- .80 -.20 1.00 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 3.30 UNCH 3.30 1050 ---- ---- ---- ---- 3.80 UNCH 3.80 1075 ---- ---- ---- ---- 4.50 UNCH 4.50 1100 ---- ---- ---- ---- 5.20 UNCH 5.20 1125 ---- ---- ---- ---- 6.00 UNCH 6.00 1150 ---- ---- ---- ---- 6.90 UNCH 6.90 1175 ---- ---- ---- ---- 8.00 +.10 7.90 1200 ---- ---- ---- ---- 9.10 UNCH 9.10 1220 ---- ---- ---- ---- 10.10 UNCH 10.10 1225 ---- ---- ---- ---- 10.30 UNCH 10.30 1230 ---- ---- ---- ---- 10.60 UNCH 10.60 1240 ---- ---- ---- ---- 11.20 +.10 11.10 1250 ---- ---- ---- ---- 11.70 UNCH 11.70 1260 ---- ---- ---- ---- 12.30 UNCH 12.30 1270 ---- ---- ---- ---- 12.90 UNCH 12.90 1275 ---- ---- ---- ---- 13.30 +.10 13.20 1280 ---- ---- ---- ---- 13.60 +.10 13.50 1290 ---- ---- ---- ---- 14.20 UNCH 14.20 1300 ---- ---- ---- ---- 14.90 UNCH 14.90 1310 ---- ---- ---- ---- 15.60 UNCH 15.60 1315 ---- ---- ---- ---- 16.00 UNCH 16.00 1320 ---- ---- ---- ---- 16.40 +.10 16.30 1325 ---- ---- ---- ---- 16.80 +.10 16.70 1330 ---- ---- ---- ---- 17.20 +.10 17.10 1335 ---- ---- ---- ---- 17.50 UNCH 17.50 1340 ---- ---- ---- ---- 18.00 +.10 17.90 1345 ---- ---- ---- ---- 18.40 +.10 18.30 1350 ---- ---- ---- ---- 18.80 +.10 18.70 1355 ---- ---- ---- ---- 19.20 +.10 19.10 1360 ---- ---- ---- ---- 19.60 UNCH 19.60 1365 ---- ---- ---- ---- 20.10 +.10 20.00 1370 ---- ---- ---- ---- 20.50 +.10 20.40 1375 ---- ---- ---- ---- 21.00 +.10 20.90 1380 ---- ---- ---- ---- 21.40 UNCH 21.40 1385 ---- ---- ---- ---- 21.90 +.10 21.80 1390 ---- ---- ---- ---- 22.40 +.10 22.30 1395 ---- ---- ---- ---- 22.90 +.10 22.80 1400 ---- ---- ---- ---- 23.30 UNCH 23.30 1405 ---- ---- ---- ---- 23.80 UNCH 23.80 1410 ---- ---- ---- ---- 24.40 +.10 24.30 1415 ---- ---- ---- ---- 24.90 +.10 24.80 1420 ---- ---- ---- ---- 25.40 +.10 25.30 1425 ---- ---- ---- ---- 25.90 +.10 25.80 1430 ---- ---- ---- ---- 26.50 +.10 26.40 1435 ---- ---- ---- ---- 27.00 +.10 26.90 1440 ---- ---- ---- ---- 27.60 +.10 27.50 1445 ---- ---- ---- ---- 28.10 UNCH 28.10 1450 ---- ---- ---- ---- 28.70 +.10 28.60 1455 ---- ---- ---- ---- 29.30 +.10 29.20 1460 ---- ---- ---- ---- 29.90 +.10 29.80 1465 ---- ---- ---- ---- 30.50 +.10 30.40 1470 ---- ---- ---- ---- 31.10 +.10 31.00 1475 ---- ---- ---- ---- 31.70 +.10 31.60 1480 ---- ---- ---- ---- 32.40 +.10 32.30 1485 ---- ---- ---- ---- 33.00 +.10 32.90 1490 ---- ---- ---- ---- 33.70 +.10 33.60 1495 ---- ---- ---- ---- 34.30 +.10 34.20 1500 ---- ---- ---- ---- 35.00 +.10 34.90 1505 ---- ---- ---- ---- 35.70 +.10 35.60 1510 ---- ---- ---- ---- 36.40 +.20 36.20 1515 ---- ---- ---- ---- 37.10 +.20 36.90 1520 ---- ---- ---- ---- 37.80 +.20 37.60 1525 ---- ---- ---- ---- 38.50 +.10 38.40 1530 ---- ---- ---- ---- 39.20 +.10 39.10 1535 ---- ---- ---- ---- 40.00 +.20 39.80 1540 ---- ---- ---- ---- 40.70 +.10 40.60 1545 ---- ---- ---- ---- 41.50 +.20 41.30 1550 ---- ---- ---- ---- 42.20 +.10 42.10 1555 ---- ---- ---- ---- 43.00 +.10 42.90 1560 ---- ---- ---- ---- 43.80 +.10 43.70 1565 ---- ---- ---- ---- 44.60 +.10 44.50 1570 ---- ---- ---- ---- 45.40 +.10 45.30 1575 ---- ---- ---- ---- 46.20 +.10 46.10 1580 ---- ---- ---- ---- 47.10 +.20 46.90 1585 ---- ---- ---- ---- 47.90 +.20 47.70 1590 ---- ---- ---- ---- 48.70 +.10 48.60 1595 ---- ---- ---- ---- 49.60 +.20 49.40 1600 ---- ---- ---- ---- 50.50 +.20 50.30 1605 ---- ---- ---- ---- 51.40 +.20 51.20 1610 ---- ---- ---- ---- 52.20 +.10 52.10 1615 ---- ---- ---- ---- 53.10 +.10 53.00 1620 ---- ---- ---- ---- 54.00 +.10 53.90 1625 ---- ---- ---- ---- 55.00 +.20 54.80 1630 ---- ---- ---- ---- 55.90 +.20 55.70 1635 ---- ---- ---- ---- 56.80 +.20 56.60 1640 ---- ---- ---- ---- 57.80 +.20 57.60 1645 ---- ---- ---- ---- 58.70 +.20 58.50 1650 ---- ---- ---- ---- 59.70 +.20 59.50 1655 ---- ---- ---- ---- 60.60 +.20 60.40 1660 ---- ---- ---- ---- 61.60 +.20 61.40 1665 ---- ---- ---- ---- 62.60 +.20 62.40 1670 ---- ---- ---- ---- 63.60 +.20 63.40 1675 ---- ---- ---- ---- 64.60 +.20 64.40 1680 ---- ---- ---- ---- 65.60 +.20 65.40 1685 ---- ---- ---- ---- 66.70 +.30 66.40 1690 ---- ---- ---- ---- 67.70 +.20 67.50 1695 ---- ---- ---- ---- 68.70 +.20 68.50 1700 ---- ---- ---- ---- 69.80 +.30 69.50 1705 ---- ---- ---- ---- 70.80 +.20 70.60 1710 ---- ---- ---- ---- 71.90 +.30 71.60 1715 ---- ---- ---- ---- 73.00 +.30 72.70 1720 ---- ---- ---- ---- 74.10 +.30 73.80 1725 ---- ---- ---- ---- 75.20 +.30 74.90 1730 ---- ---- ---- ---- 76.30 +.30 76.00 1735 ---- ---- ---- ---- 77.40 +.30 77.10 1740 ---- ---- ---- ---- 78.50 +.30 78.20 1745 ---- ---- ---- ---- 79.60 +.30 79.30 1750 ---- ---- ---- ---- 80.80 +.30 80.50 1755 ---- ---- ---- ---- 81.90 +.30 81.60 1760 ---- ---- ---- ---- 83.10 +.30 82.80 1765 ---- ---- ---- ---- 84.30 +.30 84.00 1770 ---- ---- ---- ---- 85.50 +.30 85.20 1775 ---- ---- ---- ---- 86.70 +.30 86.40 1780 ---- ---- ---- ---- 87.90 +.30 87.60 1785 ---- ---- ---- ---- 89.20 +.30 88.90 1790 ---- ---- ---- ---- 90.50 +.40 90.10 1795 ---- ---- ---- ---- 91.70 +.30 91.40 1800 ---- ---- ---- ---- 93.00 +.30 92.70 1805 ---- ---- ---- ---- 94.40 +.40 94.00 1810 ---- ---- ---- ---- 95.70 +.30 95.40 1815 ---- ---- ---- ---- 97.10 +.40 96.70 1820 ---- ---- ---- ---- 98.50 +.40 98.10 1825 ---- ---- ---- ---- 99.90 +.40 99.50 1830 ---- ---- ---- ---- 101.30 +.40 100.90 1835 ---- ---- ---- ---- 102.80 +.40 102.40 1840 ---- ---- ---- ---- 104.20 +.30 103.90 1845 ---- ---- ---- ---- 105.80 +.40 105.40 1850 ---- ---- ---- ---- 107.30 +.40 106.90 1855 ---- ---- ---- ---- 108.80 +.40 108.40 1860 ---- ---- ---- ---- 110.40 +.40 110.00 1865 ---- ---- ---- ---- 112.10 +.50 111.60 1870 ---- ---- ---- ---- 113.70 +.40 113.30 1875 ---- ---- ---- ---- 115.40 +.40 115.00 1880 ---- ---- ---- ---- 117.10 +.40 116.70 1885 ---- ---- ---- ---- 118.90 +.50 118.40 1890 ---- ---- ---- ---- 120.60 +.40 120.20 1895 ---- ---- ---- ---- 122.50 +.50 122.00 1900 ---- ---- ---- ---- 124.30 +.40 123.90 1905 ---- ---- ---- ---- 126.20 +.50 125.70 1910 ---- ---- ---- ---- 128.10 +.40 127.70 1915 ---- ---- ---- ---- 130.10 +.50 129.60 1920 ---- ---- ---- ---- 132.10 +.50 131.60 1925 ---- ---- ---- ---- 134.10 +.50 133.60 1930 ---- ---- ---- ---- 136.20 +.50 135.70 1935 ---- ---- ---- ---- 138.30 +.50 137.80 1940 ---- ---- ---- ---- 140.50 +.50 140.00 1945 ---- ---- ---- ---- 142.60 +.50 142.10 1950 ---- ---- ---- ---- 144.80 +.50 144.30 1955 ---- ---- ---- ---- 147.10 +.50 146.60 1960 ---- ---- ---- ---- 149.40 +.60 148.80 1965 ---- ---- ---- ---- 151.70 +.60 151.10 1970 ---- ---- ---- ---- 154.00 +.60 153.40 1975 ---- ---- ---- ---- 156.30 +.50 155.80 1980 ---- ---- ---- ---- 158.70 +.50 158.20 1985 ---- ---- ---- ---- 161.10 +.60 160.50 1990 ---- ---- ---- ---- 163.50 +.50 163.00 1995 ---- ---- ---- ---- 166.00 +.60 165.40 2000 ---- ---- ---- ---- 168.50 +.60 167.90 2005 ---- ---- ---- ---- 171.00 +.60 170.40 2010 ---- ---- ---- ---- 173.50 +.60 172.90 2015 ---- ---- ---- ---- 176.00 +.60 175.40 2020 ---- ---- ---- ---- 178.50 +.60 177.90 2025 ---- ---- ---- ---- 181.10 +.60 180.50 2030 ---- ---- ---- ---- 183.70 +.60 183.10 2035 ---- ---- ---- ---- 186.30 +.60 185.70 2040 ---- ---- ---- ---- 189.00 +.70 188.30 2045 ---- ---- ---- ---- 191.60 +.60 191.00 2050 ---- ---- ---- ---- 194.40 +.70 193.70 2055 ---- ---- ---- ---- 197.10 +.70 196.40 2060 ---- ---- ---- ---- 199.90 +.70 199.20 2065 ---- ---- ---- ---- 202.70 +.70 202.00 2070 ---- ---- ---- ---- 205.60 +.70 204.90 2075 ---- ---- ---- ---- 208.50 +.70 207.80 2080 ---- ---- ---- ---- 211.40 +.70 210.70 2085 ---- ---- ---- ---- 214.40 +.70 213.70 2090 ---- ---- ---- ---- 217.40 +.70 216.70 2095 ---- ---- ---- ---- 220.40 +.70 219.70 2100 ---- ---- ---- ---- 223.50 +.70 222.80 2105 ---- ---- ---- ---- 226.60 +.70 225.90 2110 ---- ---- ---- ---- 229.80 +.80 229.00 2115 ---- ---- ---- ---- 233.00 +.80 232.20 2120 ---- ---- ---- ---- 236.20 +.80 235.40 2125 ---- ---- ---- ---- 239.40 +.70 238.70 2130 ---- ---- ---- ---- 242.70 +.80 241.90 2135 ---- ---- ---- ---- 246.00 +.80 245.20 2140 ---- ---- ---- ---- 249.30 +.80 248.50 2145 ---- ---- ---- ---- 252.70 +.80 251.90 2150 ---- ---- ---- ---- 256.00 +.70 255.30 2155 ---- ---- ---- ---- 259.50 +.80 258.70 2160 ---- ---- ---- ---- 262.90 +.80 262.10 2165 ---- ---- ---- ---- 266.30 +.80 265.50 2170 ---- ---- ---- ---- 269.80 +.80 269.00 2175 ---- ---- ---- ---- 273.30 +.80 272.50 2180 ---- ---- ---- ---- 276.90 +.90 276.00 2185 ---- ---- ---- ---- 280.40 +.80 279.60 2190 ---- ---- ---- ---- 284.00 +.80 283.20 2195 ---- ---- ---- ---- 287.60 +.80 286.80 2200 ---- ---- ---- ---- 291.20 +.80 290.40 2205 ---- ---- ---- ---- 294.90 +.90 294.00 2210 ---- ---- ---- ---- 298.50 +.80 297.70 2215 ---- ---- ---- ---- 302.20 +.90 301.30 2220 ---- ---- ---- ---- 305.90 +.90 305.00 2225 ---- ---- ---- ---- 309.60 +.80 308.80 2230 ---- ---- ---- ---- 313.40 +.90 312.50 2235 ---- ---- ---- ---- 317.10 +.80 316.30 2240 ---- ---- ---- ---- 320.90 +.90 320.00 2245 ---- ---- ---- ---- 324.70 +.90 323.80 2250 ---- ---- ---- ---- 328.50 +.90 327.60 2255 ---- ---- ---- ---- 332.40 +1.00 331.40 2260 ---- ---- ---- ---- 336.20 +.90 335.30 2265 ---- ---- ---- ---- 340.10 +1.00 339.10 2270 ---- ---- ---- ---- 343.90 +.90 343.00 2275 ---- ---- ---- ---- 347.80 +.90 346.90 2280 ---- ---- ---- ---- 351.70 +.90 350.80 2285 ---- ---- ---- ---- 355.70 +1.00 354.70 2290 ---- ---- ---- ---- 359.60 +1.00 358.60 2295 ---- ---- ---- ---- 363.50 +.90 362.60 2300 ---- ---- ---- ---- 367.50 +1.00 366.50 2305 ---- ---- ---- ---- 371.50 +1.00 370.50 2310 ---- ---- ---- ---- 375.40 +.90 374.50 2315 ---- ---- ---- ---- 379.40 +.90 378.50 2320 ---- ---- ---- ---- 383.40 +.90 382.50 2325 ---- ---- ---- ---- 387.50 +1.00 386.50 2330 ---- ---- ---- ---- 391.50 +1.00 390.50 2335 ---- ---- ---- ---- 395.50 +1.00 394.50 2340 ---- ---- ---- ---- 399.60 +1.00 398.60 2345 ---- ---- ---- ---- 403.60 +1.00 402.60 2350 ---- ---- ---- ---- 407.70 +1.00 406.70 2355 ---- ---- ---- ---- 411.80 +1.00 410.80 2360 ---- ---- ---- ---- 415.90 +1.00 414.90 2365 ---- ---- ---- ---- 420.00 +1.00 419.00 2370 ---- ---- ---- ---- 424.10 +1.00 423.10 2375 ---- ---- ---- ---- 428.20 +1.00 427.20 2380 ---- ---- ---- ---- 432.30 +1.00 431.30 2390 ---- ---- ---- ---- 440.60 +1.00 439.60 2400 ---- ---- ---- ---- 449.00 +1.10 447.90 2410 ---- ---- ---- ---- 457.30 +1.00 456.30 2420 ---- ---- ---- ---- 465.70 +1.00 464.70 2425 ---- ---- ---- ---- 469.90 +1.00 468.90 2430 ---- ---- ---- ---- 474.20 +1.10 473.10 2440 ---- ---- ---- ---- 482.60 +1.00 481.60 2450 ---- ---- ---- ---- 491.10 +1.10 490.00 2460 ---- ---- ---- ---- 499.70 +1.10 498.60 2470 ---- ---- ---- ---- 508.20 +1.10 507.10 2475 ---- ---- ---- ---- 512.50 +1.10 511.40 2480 ---- ---- ---- ---- 516.80 +1.10 515.70 2500 ---- ---- ---- ---- 534.10 +1.10 533.00 2525 ---- ---- ---- ---- 555.90 +1.20 554.70 2550 ---- ---- ---- ---- 577.80 +1.20 576.60 2575 ---- ---- ---- ---- 599.90 +1.20 598.70 2600 ---- ---- ---- ---- 622.10 +1.10 621.00 2625 ---- ---- ---- ---- 644.50 +1.20 643.30 2650 ---- ---- ---- ---- 667.10 +1.30 665.80 2675 ---- ---- ---- ---- 689.70 +1.20 688.50 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 7.50 UNCH 7.50 1100 ---- ---- ---- ---- 8.50 UNCH 8.50 1125 ---- ---- ---- ---- 9.60 UNCH 9.60 1150 ---- ---- ---- ---- 10.90 UNCH 10.90 1175 ---- ---- ---- ---- 12.20 UNCH 12.20 1200 ---- ---- ---- ---- 13.70 UNCH 13.70 1225 ---- ---- ---- ---- 15.30 UNCH 15.30 1250 ---- ---- ---- ---- 17.10 UNCH 17.10 1270 ---- ---- ---- ---- 18.60 UNCH 18.60 1275 ---- ---- ---- ---- 19.00 UNCH 19.00 1280 ---- ---- ---- ---- 19.40 UNCH 19.40 1290 ---- ---- ---- ---- 20.20 UNCH 20.20 1300 ---- ---- ---- ---- 21.10 UNCH 21.10 1310 ---- ---- ---- ---- 21.90 UNCH 21.90 1320 ---- ---- ---- ---- 22.80 UNCH 22.80 1325 ---- ---- ---- ---- 23.30 UNCH 23.30 1330 ---- ---- ---- ---- 23.70 UNCH 23.70 1340 ---- ---- ---- ---- 24.70 UNCH 24.70 1350 ---- ---- ---- ---- 25.70 UNCH 25.70 1360 ---- ---- ---- ---- 26.70 UNCH 26.70 1370 ---- ---- ---- ---- 27.70 UNCH 27.70 1375 ---- ---- ---- ---- 28.20 UNCH 28.20 1380 ---- ---- ---- ---- 28.80 UNCH 28.80 1385 ---- ---- ---- ---- 29.30 UNCH 29.30 1390 ---- ---- ---- ---- 29.90 UNCH 29.90 1395 ---- ---- ---- ---- 30.40 UNCH 30.40 1400 ---- ---- ---- ---- 31.00 UNCH 31.00 1405 ---- ---- ---- ---- 31.60 UNCH 31.60 1410 ---- ---- ---- ---- 32.20 UNCH 32.20 1415 ---- ---- ---- ---- 32.70 -.10 32.80 1420 ---- ---- ---- ---- 33.30 -.10 33.40 1425 ---- ---- ---- ---- 34.00 UNCH 34.00 1430 ---- ---- ---- ---- 34.60 UNCH 34.60 1435 ---- ---- ---- ---- 35.20 UNCH 35.20 1440 ---- ---- ---- ---- 35.80 UNCH 35.80 1445 ---- ---- ---- ---- 36.50 UNCH 36.50 1450 ---- ---- ---- ---- 37.10 UNCH 37.10 1455 ---- ---- ---- ---- 37.80 UNCH 37.80 1460 ---- ---- ---- ---- 38.40 UNCH 38.40 1465 ---- ---- ---- ---- 39.10 UNCH 39.10 1470 ---- ---- ---- ---- 39.80 UNCH 39.80 1475 ---- ---- ---- ---- 40.50 UNCH 40.50 1480 ---- ---- ---- ---- 41.20 UNCH 41.20 1485 ---- ---- ---- ---- 41.90 UNCH 41.90 1490 ---- ---- ---- ---- 42.60 UNCH 42.60 1495 ---- ---- ---- ---- 43.30 UNCH 43.30 1500 ---- ---- ---- ---- 44.10 UNCH 44.10 1505 ---- ---- ---- ---- 44.80 UNCH 44.80 1510 ---- ---- ---- ---- 45.60 UNCH 45.60 1515 ---- ---- ---- ---- 46.30 UNCH 46.30 1520 ---- ---- ---- ---- 47.10 UNCH 47.10 1525 ---- ---- ---- ---- 47.90 UNCH 47.90 1530 ---- ---- ---- ---- 48.70 UNCH 48.70 1535 ---- ---- ---- ---- 49.50 UNCH 49.50 1540 ---- ---- ---- ---- 50.30 UNCH 50.30 1545 ---- ---- ---- ---- 51.10 UNCH 51.10 1550 ---- ---- ---- ---- 52.00 UNCH 52.00 1555 ---- ---- ---- ---- 52.80 UNCH 52.80 1560 ---- ---- ---- ---- 53.70 UNCH 53.70 1565 ---- ---- ---- ---- 54.50 UNCH 54.50 1570 ---- ---- ---- ---- 55.40 UNCH 55.40 1575 ---- ---- ---- ---- 56.30 UNCH 56.30 1580 ---- ---- ---- ---- 57.20 +.10 57.10 1585 ---- ---- ---- ---- 58.00 UNCH 58.00 1590 ---- ---- ---- ---- 59.00 +.10 58.90 1595 ---- ---- ---- ---- 59.90 UNCH 59.90 1600 ---- ---- ---- ---- 60.80 UNCH 60.80 1605 ---- ---- ---- ---- 61.70 UNCH 61.70 1610 ---- ---- ---- ---- 62.70 +.10 62.60 1615 ---- ---- ---- ---- 63.60 UNCH 63.60 1620 ---- ---- ---- ---- 64.60 UNCH 64.60 1625 ---- ---- ---- ---- 65.50 UNCH 65.50 1630 ---- ---- ---- ---- 66.50 UNCH 66.50 1635 ---- ---- ---- ---- 67.50 UNCH 67.50 1640 ---- ---- ---- ---- 68.50 UNCH 68.50 1645 ---- ---- ---- ---- 69.50 UNCH 69.50 1650 ---- ---- ---- ---- 70.50 UNCH 70.50 1655 ---- ---- ---- ---- 71.50 UNCH 71.50 1660 ---- ---- ---- ---- 72.50 UNCH 72.50 1665 ---- ---- ---- ---- 73.60 +.10 73.50 1670 ---- ---- ---- ---- 74.60 UNCH 74.60 1675 ---- ---- ---- ---- 75.70 +.10 75.60 1680 ---- ---- ---- ---- 76.70 UNCH 76.70 1685 ---- ---- ---- ---- 77.80 UNCH 77.80 1690 ---- ---- ---- ---- 78.90 +.10 78.80 1695 ---- ---- ---- ---- 79.90 UNCH 79.90 1700 ---- ---- ---- ---- 81.00 UNCH 81.00 1705 ---- ---- ---- ---- 82.10 UNCH 82.10 1710 ---- ---- ---- ---- 83.20 UNCH 83.20 1715 ---- ---- ---- ---- 84.30 UNCH 84.30 1720 ---- ---- ---- ---- 85.40 UNCH 85.40 1725 ---- ---- ---- ---- 86.50 UNCH 86.50 1730 ---- ---- ---- ---- 87.70 +.10 87.60 1735 ---- ---- ---- ---- 88.80 UNCH 88.80 1740 ---- ---- ---- ---- 89.90 UNCH 89.90 1745 ---- ---- ---- ---- 91.10 UNCH 91.10 1750 ---- ---- ---- ---- 92.20 UNCH 92.20 1755 ---- ---- ---- ---- 93.40 UNCH 93.40 1760 ---- ---- ---- ---- 94.60 +.10 94.50 1765 ---- ---- ---- ---- 95.80 +.10 95.70 1770 ---- ---- ---- ---- 96.90 UNCH 96.90 1775 ---- ---- ---- ---- 98.10 UNCH 98.10 1780 ---- ---- ---- ---- 99.40 +.10 99.30 1785 ---- ---- ---- ---- 100.60 +.10 100.50 1790 ---- ---- ---- ---- 101.80 UNCH 101.80 1795 ---- ---- ---- ---- 103.10 +.10 103.00 1800 ---- ---- ---- ---- 104.30 UNCH 104.30 1805 ---- ---- ---- ---- 105.60 +.10 105.50 1810 ---- ---- ---- ---- 106.90 +.10 106.80 1815 ---- ---- ---- ---- 108.20 +.10 108.10 1820 ---- ---- ---- ---- 109.50 UNCH 109.50 1825 ---- ---- ---- ---- 110.90 +.10 110.80 1830 ---- ---- ---- ---- 112.20 UNCH 112.20 1835 ---- ---- ---- ---- 113.60 UNCH 113.60 1840 ---- ---- ---- ---- 115.00 UNCH 115.00 1845 ---- ---- ---- ---- 116.40 UNCH 116.40 1850 ---- ---- ---- ---- 117.90 +.10 117.80 1855 ---- ---- ---- ---- 119.40 +.10 119.30 1860 ---- ---- ---- ---- 120.80 UNCH 120.80 1865 ---- ---- ---- ---- 122.40 +.10 122.30 1870 ---- ---- ---- ---- 123.90 +.10 123.80 1875 ---- ---- ---- ---- 125.50 +.10 125.40 1880 ---- ---- ---- ---- 127.10 +.10 127.00 1885 ---- ---- ---- ---- 128.70 +.10 128.60 1890 ---- ---- ---- ---- 130.30 UNCH 130.30 1895 ---- ---- ---- ---- 132.00 +.10 131.90 1900 ---- ---- ---- ---- 133.70 UNCH 133.70 1905 ---- ---- ---- ---- 135.50 +.10 135.40 1910 ---- ---- ---- ---- 137.30 +.10 137.20 1915 ---- ---- ---- ---- 139.10 +.10 139.00 1920 ---- ---- ---- ---- 140.90 +.10 140.80 1925 ---- ---- ---- ---- 142.80 +.10 142.70 1930 ---- ---- ---- ---- 144.70 +.10 144.60 1935 ---- ---- ---- ---- 146.70 +.10 146.60 1940 ---- ---- ---- ---- 148.70 +.10 148.60 1945 ---- ---- ---- ---- 150.70 +.10 150.60 1950 ---- ---- ---- ---- 152.80 +.10 152.70 1955 ---- ---- ---- ---- 154.90 +.10 154.80 1960 ---- ---- ---- ---- 157.00 +.10 156.90 1965 ---- ---- ---- ---- 159.20 +.10 159.10 1970 ---- ---- ---- ---- 161.40 +.10 161.30 1975 ---- ---- ---- ---- 163.60 +.10 163.50 1980 ---- ---- ---- ---- 165.90 +.10 165.80 1985 ---- ---- ---- ---- 168.20 +.10 168.10 1990 ---- ---- ---- ---- 170.50 +.10 170.40 1995 ---- ---- ---- ---- 172.90 +.20 172.70 2000 ---- ---- ---- ---- 175.20 +.10 175.10 2005 ---- ---- ---- ---- 177.60 +.10 177.50 2010 ---- ---- ---- ---- 180.10 +.20 179.90 2015 ---- ---- ---- ---- 182.50 +.10 182.40 2020 ---- ---- ---- ---- 185.00 +.20 184.80 2025 ---- ---- ---- ---- 187.40 +.10 187.30 2030 ---- ---- ---- ---- 189.90 +.10 189.80 2035 ---- ---- ---- ---- 192.50 +.20 192.30 2040 ---- ---- ---- ---- 195.00 +.20 194.80 2045 ---- ---- ---- ---- 197.50 +.10 197.40 2050 ---- ---- ---- ---- 200.10 +.10 200.00 2055 ---- ---- ---- ---- 202.70 +.20 202.50 2060 ---- ---- ---- ---- 205.30 +.10 205.20 2065 ---- ---- ---- ---- 208.00 +.20 207.80 2070 ---- ---- ---- ---- 210.60 +.10 210.50 2075 ---- ---- ---- ---- 213.30 +.10 213.20 2080 ---- ---- ---- ---- 216.10 +.20 215.90 2085 ---- ---- ---- ---- 218.80 +.10 218.70 2090 ---- ---- ---- ---- 221.70 +.20 221.50 2095 ---- ---- ---- ---- 224.50 +.20 224.30 2100 ---- ---- ---- ---- 227.40 +.20 227.20 2105 ---- ---- ---- ---- 230.30 +.10 230.20 2110 ---- ---- ---- ---- 233.30 +.20 233.10 2115 ---- ---- ---- ---- 236.30 +.20 236.10 2120 ---- ---- ---- ---- 239.40 +.20 239.20 2125 ---- ---- ---- ---- 242.40 +.10 242.30 2130 ---- ---- ---- ---- 245.50 +.10 245.40 2135 ---- ---- ---- ---- 248.70 +.20 248.50 2140 ---- ---- ---- ---- 251.90 +.20 251.70 2145 ---- ---- ---- ---- 255.10 +.20 254.90 2150 ---- ---- ---- ---- 258.30 +.20 258.10 2155 ---- ---- ---- ---- 261.60 +.20 261.40 2160 ---- ---- ---- ---- 264.90 +.20 264.70 2165 ---- ---- ---- ---- 268.20 +.20 268.00 2170 ---- ---- ---- ---- 271.50 +.20 271.30 2175 ---- ---- ---- ---- 274.90 +.20 274.70 2180 ---- ---- ---- ---- 278.30 +.20 278.10 2185 ---- ---- ---- ---- 281.70 +.20 281.50 2190 ---- ---- ---- ---- 285.20 +.20 285.00 2195 ---- ---- ---- ---- 288.60 +.20 288.40 2200 ---- ---- ---- ---- 292.10 +.20 291.90 2205 ---- ---- ---- ---- 295.60 +.20 295.40 2210 ---- ---- ---- ---- 299.20 +.20 299.00 2215 ---- ---- ---- ---- 302.80 +.30 302.50 2220 ---- ---- ---- ---- 306.30 +.20 306.10 2225 ---- ---- ---- ---- 309.90 +.20 309.70 2230 ---- ---- ---- ---- 313.60 +.20 313.40 2235 ---- ---- ---- ---- 317.20 +.20 317.00 2240 ---- ---- ---- ---- 320.90 +.20 320.70 2245 ---- ---- ---- ---- 324.60 +.20 324.40 2250 ---- ---- ---- ---- 328.30 +.20 328.10 2255 ---- ---- ---- ---- 332.00 +.20 331.80 2260 ---- ---- ---- ---- 335.80 +.30 335.50 2265 ---- ---- ---- ---- 339.50 +.20 339.30 2270 ---- ---- ---- ---- 343.30 +.20 343.10 2275 ---- ---- ---- ---- 347.10 +.30 346.80 2280 ---- ---- ---- ---- 350.90 +.20 350.70 2285 ---- ---- ---- ---- 354.70 +.20 354.50 2290 ---- ---- ---- ---- 358.60 +.30 358.30 2295 ---- ---- ---- ---- 362.40 +.20 362.20 2300 ---- ---- ---- ---- 366.30 +.30 366.00 2305 ---- ---- ---- ---- 370.20 +.30 369.90 2310 ---- ---- ---- ---- 374.10 +.30 373.80 2315 ---- ---- ---- ---- 378.00 +.30 377.70 2320 ---- ---- ---- ---- 381.90 +.30 381.60 2325 ---- ---- ---- ---- 385.80 +.20 385.60 2330 ---- ---- ---- ---- 389.80 +.30 389.50 2335 ---- ---- ---- ---- 393.70 +.20 393.50 2340 ---- ---- ---- ---- 397.70 +.30 397.40 2345 ---- ---- ---- ---- 401.70 +.30 401.40 2350 ---- ---- ---- ---- 405.70 +.30 405.40 2355 ---- ---- ---- ---- 409.70 +.30 409.40 2360 ---- ---- ---- ---- 413.70 +.30 413.40 2365 ---- ---- ---- ---- 417.70 +.30 417.40 2370 ---- ---- ---- ---- 421.70 +.30 421.40 2375 ---- ---- ---- ---- 425.80 +.30 425.50 2380 ---- ---- ---- ---- 429.80 +.30 429.50 2385 ---- ---- ---- ---- 433.90 +.30 433.60 2390 ---- ---- ---- ---- 437.90 +.30 437.60 2400 ---- ---- ---- ---- 446.10 +.30 445.80 2410 ---- ---- ---- ---- 454.30 +.30 454.00 2420 ---- ---- ---- ---- 462.50 +.30 462.20 2425 ---- ---- ---- ---- 466.60 +.20 466.40 2430 ---- ---- ---- ---- 470.80 +.30 470.50 2440 ---- ---- ---- ---- 479.10 +.30 478.80 2450 ---- ---- ---- ---- 487.40 +.30 487.10 2460 ---- ---- ---- ---- 495.80 +.30 495.50 2470 ---- ---- ---- ---- 504.20 +.30 503.90 2475 ---- ---- ---- ---- 508.40 +.30 508.10 2480 ---- ---- ---- ---- 512.60 +.30 512.30 2500 ---- ---- ---- ---- 529.60 +.30 529.30 2525 ---- ---- ---- ---- 550.90 +.30 550.60 2550 ---- ---- ---- ---- 572.50 +.40 572.10 2575 ---- ---- ---- ---- 594.20 +.40 593.80 2600 ---- ---- ---- ---- 616.00 +.30 615.70 2625 ---- ---- ---- ---- 638.00 +.30 637.70 2650 ---- ---- ---- ---- 660.20 +.40 659.80 2675 ---- ---- ---- ---- 682.50 +.40 682.10 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 30.30 -.10 30.40 1350 ---- ---- ---- ---- 33.10 -.10 33.20 1375 ---- ---- ---- ---- 36.00 -.10 36.10 1400 ---- ---- ---- ---- 39.10 -.10 39.20 1425 ---- ---- ---- ---- 42.50 -.10 42.60 1450 ---- ---- ---- ---- 46.00 -.10 46.10 1475 ---- ---- ---- ---- 49.70 -.10 49.80 1500 ---- ---- ---- ---- 53.60 -.10 53.70 1520 ---- ---- ---- ---- 56.90 -.10 57.00 1525 ---- ---- ---- ---- 57.70 -.20 57.90 1530 ---- ---- ---- ---- 58.60 -.10 58.70 1540 ---- ---- ---- ---- 60.30 -.10 60.40 1550 ---- ---- ---- ---- 62.10 -.10 62.20 1560 ---- ---- ---- ---- 63.90 -.10 64.00 1570 ---- ---- ---- ---- 65.70 -.20 65.90 1575 ---- ---- ---- ---- 66.70 -.10 66.80 1580 ---- ---- ---- ---- 67.60 -.20 67.80 1590 ---- ---- ---- ---- 69.50 -.20 69.70 1600 ---- ---- ---- ---- 71.50 -.10 71.60 1610 ---- ---- ---- ---- 73.40 -.20 73.60 1615 ---- ---- ---- ---- 74.40 -.20 74.60 1620 ---- ---- ---- ---- 75.50 -.10 75.60 1625 ---- ---- ---- ---- 76.50 -.10 76.60 1630 ---- ---- ---- ---- 77.50 -.10 77.60 1635 ---- ---- ---- ---- 78.50 -.20 78.70 1640 ---- ---- ---- ---- 79.60 -.10 79.70 1645 ---- ---- ---- ---- 80.60 -.20 80.80 1650 ---- ---- ---- ---- 81.70 -.10 81.80 1655 ---- ---- ---- ---- 82.70 -.20 82.90 1660 ---- ---- ---- ---- 83.80 -.20 84.00 1665 ---- ---- ---- ---- 84.90 -.10 85.00 1670 ---- ---- ---- ---- 85.90 -.20 86.10 1675 ---- ---- ---- ---- 87.00 -.20 87.20 1680 ---- ---- ---- ---- 88.10 -.20 88.30 1685 ---- ---- ---- ---- 89.20 -.20 89.40 1690 ---- ---- ---- ---- 90.30 -.20 90.50 1695 ---- ---- ---- ---- 91.50 -.10 91.60 1700 ---- ---- ---- ---- 92.60 -.10 92.70 1705 ---- ---- ---- ---- 93.70 -.20 93.90 1710 ---- ---- ---- ---- 94.80 -.20 95.00 1715 ---- ---- ---- ---- 96.00 -.10 96.10 1720 ---- ---- ---- ---- 97.10 -.20 97.30 1725 ---- ---- ---- ---- 98.30 -.10 98.40 1730 ---- ---- ---- ---- 99.40 -.20 99.60 1735 ---- ---- ---- ---- 100.60 -.20 100.80 1740 ---- ---- ---- ---- 101.70 -.20 101.90 1745 ---- ---- ---- ---- 102.90 -.20 103.10 1750 ---- ---- ---- ---- 104.10 -.20 104.30 1755 ---- ---- ---- ---- 105.30 -.10 105.40 1760 ---- ---- ---- ---- 106.40 -.20 106.60 1765 ---- ---- ---- ---- 107.60 -.20 107.80 1770 ---- ---- ---- ---- 108.80 -.20 109.00 1775 ---- ---- ---- ---- 110.00 -.20 110.20 1780 ---- ---- ---- ---- 111.30 -.20 111.50 1785 ---- ---- ---- ---- 112.50 -.20 112.70 1790 ---- ---- ---- ---- 113.70 -.20 113.90 1795 ---- ---- ---- ---- 115.00 -.20 115.20 1800 ---- ---- ---- ---- 116.20 -.20 116.40 1805 ---- ---- ---- ---- 117.50 -.20 117.70 1810 ---- ---- ---- ---- 118.80 -.20 119.00 1815 ---- ---- ---- ---- 120.10 -.20 120.30 1820 ---- ---- ---- ---- 121.40 -.20 121.60 1825 ---- ---- ---- ---- 122.70 -.20 122.90 1830 ---- ---- ---- ---- 124.00 -.20 124.20 1835 ---- ---- ---- ---- 125.40 -.20 125.60 1840 ---- ---- ---- ---- 126.80 -.20 127.00 1845 ---- ---- ---- ---- 128.20 -.20 128.40 1850 ---- ---- ---- ---- 129.60 -.20 129.80 1855 ---- ---- ---- ---- 131.00 -.20 131.20 1860 ---- ---- ---- ---- 132.50 -.20 132.70 1865 ---- ---- ---- ---- 134.00 -.20 134.20 1870 ---- ---- ---- ---- 135.50 -.20 135.70 1875 ---- ---- ---- ---- 137.00 -.20 137.20 1880 ---- ---- ---- ---- 138.50 -.30 138.80 1885 ---- ---- ---- ---- 140.10 -.20 140.30 1890 ---- ---- ---- ---- 141.70 -.20 141.90 1895 ---- ---- ---- ---- 143.30 -.30 143.60 1900 ---- ---- ---- ---- 145.00 -.20 145.20 1905 ---- ---- ---- ---- 146.70 -.20 146.90 1910 ---- ---- ---- ---- 148.40 -.20 148.60 1915 ---- ---- ---- ---- 150.20 -.20 150.40 1920 ---- ---- ---- ---- 152.00 -.20 152.20 1925 ---- ---- ---- ---- 153.80 -.20 154.00 1930 ---- ---- ---- ---- 155.60 -.30 155.90 1935 ---- ---- ---- ---- 157.50 -.30 157.80 1940 ---- ---- ---- ---- 159.40 -.30 159.70 1945 ---- ---- ---- ---- 161.40 -.20 161.60 1950 ---- ---- ---- ---- 163.40 -.30 163.70 1955 ---- ---- ---- ---- 165.50 -.20 165.70 1960 ---- ---- ---- ---- 167.50 -.30 167.80 1965 ---- ---- ---- ---- 169.60 -.30 169.90 1970 ---- ---- ---- ---- 171.80 -.20 172.00 1975 ---- ---- ---- ---- 174.00 -.20 174.20 1980 ---- ---- ---- ---- 176.20 -.20 176.40 1985 ---- ---- ---- ---- 178.40 -.30 178.70 1990 ---- ---- ---- ---- 180.70 -.20 180.90 1995 ---- ---- ---- ---- 183.00 -.20 183.20 2000 ---- ---- ---- ---- 185.30 -.30 185.60 2005 ---- ---- ---- ---- 187.70 -.20 187.90 2010 ---- ---- ---- ---- 190.10 -.20 190.30 2015 ---- ---- ---- ---- 192.50 -.20 192.70 2020 ---- ---- ---- ---- 194.90 -.20 195.10 2025 ---- ---- ---- ---- 197.30 -.30 197.60 2030 ---- ---- ---- ---- 199.80 -.20 200.00 2035 ---- ---- ---- ---- 202.30 -.20 202.50 2040 ---- ---- ---- ---- 204.80 -.20 205.00 2045 ---- ---- ---- ---- 207.30 -.20 207.50 2050 ---- ---- ---- ---- 209.80 -.30 210.10 2055 ---- ---- ---- ---- 212.30 -.30 212.60 2060 ---- ---- ---- ---- 214.90 -.30 215.20 2065 ---- ---- ---- ---- 217.50 -.20 217.70 2070 ---- ---- ---- ---- 220.10 -.20 220.30 2075 ---- ---- ---- ---- 222.70 -.30 223.00 2080 ---- ---- ---- ---- 225.40 -.20 225.60 2085 ---- ---- ---- ---- 228.00 -.30 228.30 2090 ---- ---- ---- ---- 230.80 -.20 231.00 2095 ---- ---- ---- ---- 233.50 -.30 233.80 2100 ---- ---- ---- ---- 236.30 -.30 236.60 2105 ---- ---- ---- ---- 239.20 -.20 239.40 2110 ---- ---- ---- ---- 242.00 -.30 242.30 2115 ---- ---- ---- ---- 245.00 -.20 245.20 2120 ---- ---- ---- ---- 247.90 -.30 248.20 2125 ---- ---- ---- ---- 250.90 -.30 251.20 2130 ---- ---- ---- ---- 253.90 -.30 254.20 2135 ---- ---- ---- ---- 257.00 -.30 257.30 2140 ---- ---- ---- ---- 260.10 -.30 260.40 2145 ---- ---- ---- ---- 263.20 -.30 263.50 2150 ---- ---- ---- ---- 266.40 -.30 266.70 2155 ---- ---- ---- ---- 269.60 -.30 269.90 2160 ---- ---- ---- ---- 272.80 -.30 273.10 2165 ---- ---- ---- ---- 276.10 -.30 276.40 2170 ---- ---- ---- ---- 279.40 -.30 279.70 2175 ---- ---- ---- ---- 282.70 -.30 283.00 2180 ---- ---- ---- ---- 286.00 -.30 286.30 2185 ---- ---- ---- ---- 289.40 -.30 289.70 2190 ---- ---- ---- ---- 292.80 -.20 293.00 2195 ---- ---- ---- ---- 296.20 -.30 296.50 2200 ---- ---- ---- ---- 299.60 -.30 299.90 2205 ---- ---- ---- ---- 303.10 -.30 303.40 2210 ---- ---- ---- ---- 306.50 -.30 306.80 2215 ---- ---- ---- ---- 310.00 -.30 310.30 2220 ---- ---- ---- ---- 313.60 -.30 313.90 2225 ---- ---- ---- ---- 317.10 -.30 317.40 2230 ---- ---- ---- ---- 320.70 -.30 321.00 2235 ---- ---- ---- ---- 324.30 -.30 324.60 2240 ---- ---- ---- ---- 327.90 -.30 328.20 2245 ---- ---- ---- ---- 331.50 -.40 331.90 2250 ---- ---- ---- ---- 335.20 -.30 335.50 2255 ---- ---- ---- ---- 338.90 -.30 339.20 2260 ---- ---- ---- ---- 342.60 -.30 342.90 2265 ---- ---- ---- ---- 346.30 -.30 346.60 2270 ---- ---- ---- ---- 350.00 -.30 350.30 2275 ---- ---- ---- ---- 353.80 -.30 354.10 2280 ---- ---- ---- ---- 357.50 -.30 357.80 2285 ---- ---- ---- ---- 361.30 -.30 361.60 2290 ---- ---- ---- ---- 365.10 -.30 365.40 2295 ---- ---- ---- ---- 368.90 -.30 369.20 2300 ---- ---- ---- ---- 372.70 -.30 373.00 2305 ---- ---- ---- ---- 376.60 -.30 376.90 2310 ---- ---- ---- ---- 380.40 -.30 380.70 2315 ---- ---- ---- ---- 384.30 -.30 384.60 2320 ---- ---- ---- ---- 388.20 -.30 388.50 2325 ---- ---- ---- ---- 392.10 -.30 392.40 2330 ---- ---- ---- ---- 396.00 -.30 396.30 2335 ---- ---- ---- ---- 399.90 -.30 400.20 2340 ---- ---- ---- ---- 403.80 -.30 404.10 2345 ---- ---- ---- ---- 407.70 -.30 408.00 2350 ---- ---- ---- ---- 411.70 -.30 412.00 2355 ---- ---- ---- ---- 415.60 -.40 416.00 2360 ---- ---- ---- ---- 419.60 -.30 419.90 2365 ---- ---- ---- ---- 423.60 -.30 423.90 2370 ---- ---- ---- ---- 427.60 -.30 427.90 2375 ---- ---- ---- ---- 431.60 -.30 431.90 2380 ---- ---- ---- ---- 435.60 -.30 435.90 2385 ---- ---- ---- ---- 439.60 -.30 439.90 2390 ---- ---- ---- ---- 443.60 -.30 443.90 2395 ---- ---- ---- ---- 447.60 -.40 448.00 2400 ---- ---- ---- ---- 451.70 -.30 452.00 2410 ---- ---- ---- ---- 459.80 -.30 460.10 2420 ---- ---- ---- ---- 467.90 -.40 468.30 2425 ---- ---- ---- ---- 472.00 -.30 472.30 2430 ---- ---- ---- ---- 476.10 -.30 476.40 2440 ---- ---- ---- ---- 484.30 -.40 484.70 2450 ---- ---- ---- ---- 492.60 -.30 492.90 2460 ---- ---- ---- ---- 500.90 -.30 501.20 2470 ---- ---- ---- ---- 509.20 -.30 509.50 2475 ---- ---- ---- ---- 513.30 -.40 513.70 2480 ---- ---- ---- ---- 517.50 -.30 517.80 2490 ---- ---- ---- ---- 525.90 -.30 526.20 2500 ---- ---- ---- ---- 534.30 -.30 534.60 2525 ---- ---- ---- ---- 555.40 -.40 555.80 2550 ---- ---- ---- ---- 576.70 -.40 577.10 2575 ---- ---- ---- ---- 598.20 -.30 598.50 2600 ---- ---- ---- ---- 619.80 -.40 620.20 2625 ---- ---- ---- ---- 641.60 -.30 641.90 2650 ---- ---- ---- ---- 663.50 -.40 663.90 2675 ---- ---- ---- ---- 685.60 -.30 685.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 48.20 -.20 48.40 1375 ---- ---- ---- ---- 51.20 -.30 51.50 1400 ---- ---- ---- ---- 54.40 -.20 54.60 1425 ---- ---- ---- ---- 57.70 -.20 57.90 1450 ---- ---- ---- ---- 61.10 -.20 61.30 1475 ---- ---- ---- ---- 64.60 -.30 64.90 1500 ---- ---- ---- ---- 68.30 -.30 68.60 1525 ---- ---- ---- ---- 72.20 -.30 72.50 1530 ---- ---- ---- ---- 73.00 -.30 73.30 1540 ---- ---- ---- ---- 74.60 -.30 74.90 1550 ---- ---- ---- ---- 76.20 -.30 76.50 1560 ---- ---- ---- ---- 77.80 -.30 78.10 1570 ---- ---- ---- ---- 79.50 -.30 79.80 1575 ---- ---- ---- ---- 80.40 -.30 80.70 1580 ---- ---- ---- ---- 81.20 -.30 81.50 1590 ---- ---- ---- ---- 82.90 -.30 83.20 1600 ---- ---- ---- ---- 84.70 -.30 85.00 1610 ---- ---- ---- ---- 86.40 -.40 86.80 1620 ---- ---- ---- ---- 88.30 -.30 88.60 1625 ---- ---- ---- ---- 89.20 -.30 89.50 1630 ---- ---- ---- ---- 90.10 -.30 90.40 1635 ---- ---- ---- ---- 91.00 -.40 91.40 1640 ---- ---- ---- ---- 91.90 -.40 92.30 1645 ---- ---- ---- ---- 92.90 -.30 93.20 1650 ---- ---- ---- ---- 93.80 -.40 94.20 1655 ---- ---- ---- ---- 94.80 -.30 95.10 1660 ---- ---- ---- ---- 95.70 -.40 96.10 1665 ---- ---- ---- ---- 96.70 -.40 97.10 1670 ---- ---- ---- ---- 97.70 -.40 98.10 1675 ---- ---- ---- ---- 98.70 -.40 99.10 1680 ---- ---- ---- ---- 99.70 -.30 100.00 1685 ---- ---- ---- ---- 100.70 -.30 101.00 1690 ---- ---- ---- ---- 101.70 -.40 102.10 1695 ---- ---- ---- ---- 102.70 -.40 103.10 1700 ---- ---- ---- ---- 103.70 -.40 104.10 1705 ---- ---- ---- ---- 104.70 -.40 105.10 1710 ---- ---- ---- ---- 105.80 -.40 106.20 1715 ---- ---- ---- ---- 106.80 -.40 107.20 1720 ---- ---- ---- ---- 107.90 -.40 108.30 1725 ---- ---- ---- ---- 108.90 -.40 109.30 1730 ---- ---- ---- ---- 110.00 -.40 110.40 1735 ---- ---- ---- ---- 111.10 -.40 111.50 1740 ---- ---- ---- ---- 112.20 -.40 112.60 1745 ---- ---- ---- ---- 113.30 -.40 113.70 1750 ---- ---- ---- ---- 114.40 -.40 114.80 1755 ---- ---- ---- ---- 115.50 -.40 115.90 1760 ---- ---- ---- ---- 116.60 -.40 117.00 1765 ---- ---- ---- ---- 117.70 -.50 118.20 1770 ---- ---- ---- ---- 118.90 -.40 119.30 1775 ---- ---- ---- ---- 120.00 -.50 120.50 1780 ---- ---- ---- ---- 121.20 -.40 121.60 1785 ---- ---- ---- ---- 122.30 -.50 122.80 1790 ---- ---- ---- ---- 123.50 -.50 124.00 1795 ---- ---- ---- ---- 124.70 -.40 125.10 1800 ---- ---- ---- ---- 125.90 -.40 126.30 1805 ---- ---- ---- ---- 127.10 -.50 127.60 1810 ---- ---- ---- ---- 128.30 -.50 128.80 1815 ---- ---- ---- ---- 129.60 -.40 130.00 1820 ---- ---- ---- ---- 130.80 -.50 131.30 1825 ---- ---- ---- ---- 132.10 -.40 132.50 1830 ---- ---- ---- ---- 133.30 -.50 133.80 1835 ---- ---- ---- ---- 134.60 -.50 135.10 1840 ---- ---- ---- ---- 136.00 -.40 136.40 1845 ---- ---- ---- ---- 137.30 -.50 137.80 1850 ---- ---- ---- ---- 138.60 -.50 139.10 1855 ---- ---- ---- ---- 140.00 -.50 140.50 1860 ---- ---- ---- ---- 141.40 -.50 141.90 1865 ---- ---- ---- ---- 142.80 -.50 143.30 1870 ---- ---- ---- ---- 144.20 -.50 144.70 1875 ---- ---- ---- ---- 145.70 -.50 146.20 1880 ---- ---- ---- ---- 147.10 -.60 147.70 1885 ---- ---- ---- ---- 148.60 -.50 149.10 1890 ---- ---- ---- ---- 150.10 -.60 150.70 1895 ---- ---- ---- ---- 151.70 -.50 152.20 1900 ---- ---- ---- ---- 153.20 -.60 153.80 1905 ---- ---- ---- ---- 154.80 -.60 155.40 1910 ---- ---- ---- ---- 156.50 -.50 157.00 1915 ---- ---- ---- ---- 158.10 -.60 158.70 1920 ---- ---- ---- ---- 159.80 -.50 160.30 1925 ---- ---- ---- ---- 161.50 -.50 162.00 1930 ---- ---- ---- ---- 163.20 -.60 163.80 1935 ---- ---- ---- ---- 165.00 -.50 165.50 1940 ---- ---- ---- ---- 166.80 -.50 167.30 1945 ---- ---- ---- ---- 168.60 -.60 169.20 1950 ---- ---- ---- ---- 170.50 -.50 171.00 1955 ---- ---- ---- ---- 172.30 -.60 172.90 1960 ---- ---- ---- ---- 174.30 -.60 174.90 1965 ---- ---- ---- ---- 176.20 -.60 176.80 1970 ---- ---- ---- ---- 178.20 -.60 178.80 1975 ---- ---- ---- ---- 180.30 -.60 180.90 1980 ---- ---- ---- ---- 182.30 -.70 183.00 1985 ---- ---- ---- ---- 184.40 -.70 185.10 1990 ---- ---- ---- ---- 186.60 -.60 187.20 1995 ---- ---- ---- ---- 188.80 -.60 189.40 2000 ---- ---- ---- ---- 191.00 -.60 191.60 2005 ---- ---- ---- ---- 193.20 -.60 193.80 2010 ---- ---- ---- ---- 195.50 -.60 196.10 2015 ---- ---- ---- ---- 197.80 -.60 198.40 2020 ---- ---- ---- ---- 200.10 -.60 200.70 2025 ---- ---- ---- ---- 202.40 -.70 203.10 2030 ---- ---- ---- ---- 204.80 -.60 205.40 2035 ---- ---- ---- ---- 207.20 -.60 207.80 2040 ---- ---- ---- ---- 209.60 -.70 210.30 2045 ---- ---- ---- ---- 212.00 -.70 212.70 2050 ---- ---- ---- ---- 214.50 -.60 215.10 2055 ---- ---- ---- ---- 216.90 -.70 217.60 2060 ---- ---- ---- ---- 219.40 -.70 220.10 2065 ---- ---- ---- ---- 221.90 -.70 222.60 2070 ---- ---- ---- ---- 224.50 -.60 225.10 2075 ---- ---- ---- ---- 227.00 -.70 227.70 2080 ---- ---- ---- ---- 229.50 -.70 230.20 2085 ---- ---- ---- ---- 232.10 -.70 232.80 2090 ---- ---- ---- ---- 234.70 -.70 235.40 2095 ---- ---- ---- ---- 237.30 -.70 238.00 2100 ---- ---- ---- ---- 239.90 -.70 240.60 2105 ---- ---- ---- ---- 242.60 -.70 243.30 2110 ---- ---- ---- ---- 245.30 -.70 246.00 2115 ---- ---- ---- ---- 248.00 -.70 248.70 2120 ---- ---- ---- ---- 250.80 -.70 251.50 2125 ---- ---- ---- ---- 253.60 -.70 254.30 2130 ---- ---- ---- ---- 256.40 -.80 257.20 2135 ---- ---- ---- ---- 259.30 -.70 260.00 2140 ---- ---- ---- ---- 262.20 -.80 263.00 2145 ---- ---- ---- ---- 265.20 -.70 265.90 2150 ---- ---- ---- ---- 268.20 -.80 269.00 2155 ---- ---- ---- ---- 271.20 -.80 272.00 2160 ---- ---- ---- ---- 274.30 -.80 275.10 2165 ---- ---- ---- ---- 277.40 -.80 278.20 2170 ---- ---- ---- ---- 280.60 -.70 281.30 2175 ---- ---- ---- ---- 283.70 -.80 284.50 2180 ---- ---- ---- ---- 286.90 -.80 287.70 2185 ---- ---- ---- ---- 290.20 -.80 291.00 2190 ---- ---- ---- ---- 293.40 -.80 294.20 2195 ---- ---- ---- ---- 296.70 -.80 297.50 2200 ---- ---- ---- ---- 300.00 -.80 300.80 2205 ---- ---- ---- ---- 303.40 -.80 304.20 2210 ---- ---- ---- ---- 306.70 -.80 307.50 2215 ---- ---- ---- ---- 310.10 -.80 310.90 2220 ---- ---- ---- ---- 313.60 -.80 314.40 2225 ---- ---- ---- ---- 317.00 -.80 317.80 2230 ---- ---- ---- ---- 320.50 -.80 321.30 2235 ---- ---- ---- ---- 324.00 -.80 324.80 2240 ---- ---- ---- ---- 327.50 -.80 328.30 2245 ---- ---- ---- ---- 331.00 -.80 331.80 2250 ---- ---- ---- ---- 334.60 -.80 335.40 2255 ---- ---- ---- ---- 338.20 -.80 339.00 2260 ---- ---- ---- ---- 341.80 -.80 342.60 2265 ---- ---- ---- ---- 345.40 -.80 346.20 2270 ---- ---- ---- ---- 349.00 -.90 349.90 2275 ---- ---- ---- ---- 352.70 -.80 353.50 2280 ---- ---- ---- ---- 356.40 -.80 357.20 2285 ---- ---- ---- ---- 360.10 -.80 360.90 2290 ---- ---- ---- ---- 363.80 -.80 364.60 2295 ---- ---- ---- ---- 367.50 -.90 368.40 2300 ---- ---- ---- ---- 371.30 -.80 372.10 2305 ---- ---- ---- ---- 375.00 -.90 375.90 2310 ---- ---- ---- ---- 378.80 -.90 379.70 2315 ---- ---- ---- ---- 382.60 -.90 383.50 2320 ---- ---- ---- ---- 386.40 -.90 387.30 2325 ---- ---- ---- ---- 390.30 -.80 391.10 2330 ---- ---- ---- ---- 394.10 -.90 395.00 2335 ---- ---- ---- ---- 398.00 -.80 398.80 2340 ---- ---- ---- ---- 401.80 -.90 402.70 2345 ---- ---- ---- ---- 405.70 -.90 406.60 2350 ---- ---- ---- ---- 409.60 -.90 410.50 2355 ---- ---- ---- ---- 413.50 -.90 414.40 2360 ---- ---- ---- ---- 417.40 -.90 418.30 2365 ---- ---- ---- ---- 421.40 -.90 422.30 2370 ---- ---- ---- ---- 425.30 -.90 426.20 2375 ---- ---- ---- ---- 429.20 -.90 430.10 2380 ---- ---- ---- ---- 433.20 -.90 434.10 2385 ---- ---- ---- ---- 437.20 -.90 438.10 2390 ---- ---- ---- ---- 441.10 -.90 442.00 2400 ---- ---- ---- ---- 449.10 -.90 450.00 2410 ---- ---- ---- ---- 457.10 -.90 458.00 2420 ---- ---- ---- ---- 465.20 -.90 466.10 2425 ---- ---- ---- ---- 469.20 -.90 470.10 2430 ---- ---- ---- ---- 473.30 -.90 474.20 2440 ---- ---- ---- ---- 481.40 -.90 482.30 2450 ---- ---- ---- ---- 489.50 -1.00 490.50 2460 ---- ---- ---- ---- 497.70 -1.00 498.70 2470 ---- ---- ---- ---- 505.90 -1.00 506.90 2475 ---- ---- ---- ---- 510.00 -1.00 511.00 2480 ---- ---- ---- ---- 514.20 -.90 515.10 2500 ---- ---- ---- ---- 530.80 -.90 531.70 2525 ---- ---- ---- ---- 551.70 -.90 552.60 2550 ---- ---- ---- ---- 572.70 -1.00 573.70 2575 ---- ---- ---- ---- 594.00 -1.00 595.00 2600 ---- ---- ---- ---- 615.40 -1.00 616.40 2625 ---- ---- ---- ---- 636.90 -1.00 637.90 2650 ---- ---- ---- ---- 658.60 -1.00 659.60 2675 ---- ---- ---- ---- 680.50 -1.00 681.50 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 56.60 -.30 56.90 1375 ---- ---- ---- ---- 59.80 -.30 60.10 1400 ---- ---- ---- ---- 63.20 -.30 63.50 1425 ---- ---- ---- ---- 66.60 -.40 67.00 1450 ---- ---- ---- ---- 70.20 -.40 70.60 1475 ---- ---- ---- ---- 73.90 -.40 74.30 1500 ---- ---- ---- ---- 77.80 -.40 78.20 1525 ---- ---- ---- ---- 81.80 -.40 82.20 1550 ---- ---- ---- ---- 85.90 -.50 86.40 1560 ---- ---- ---- ---- 87.60 -.50 88.10 1570 ---- ---- ---- ---- 89.30 -.50 89.80 1575 ---- ---- ---- ---- 90.20 -.50 90.70 1580 ---- ---- ---- ---- 91.10 -.50 91.60 1590 ---- ---- ---- ---- 92.80 -.50 93.30 1600 ---- ---- ---- ---- 94.60 -.50 95.10 1610 ---- ---- ---- ---- 96.40 -.50 96.90 1620 ---- ---- ---- ---- 98.30 -.50 98.80 1625 ---- ---- ---- ---- 99.20 -.50 99.70 1630 ---- ---- ---- ---- 100.10 -.60 100.70 1640 ---- ---- ---- ---- 102.00 -.60 102.60 1650 ---- ---- ---- ---- 103.90 -.60 104.50 1655 ---- ---- ---- ---- 104.90 -.60 105.50 1660 ---- ---- ---- ---- 105.90 -.50 106.40 1665 ---- ---- ---- ---- 106.90 -.50 107.40 1670 ---- ---- ---- ---- 107.80 -.60 108.40 1675 ---- ---- ---- ---- 108.80 -.60 109.40 1680 ---- ---- ---- ---- 109.80 -.60 110.40 1685 ---- ---- ---- ---- 110.80 -.60 111.40 1690 ---- ---- ---- ---- 111.90 -.50 112.40 1695 ---- ---- ---- ---- 112.90 -.60 113.50 1700 ---- ---- ---- ---- 113.90 -.60 114.50 1705 ---- ---- ---- ---- 114.90 -.60 115.50 1710 ---- ---- ---- ---- 116.00 -.60 116.60 1715 ---- ---- ---- ---- 117.00 -.60 117.60 1720 ---- ---- ---- ---- 118.10 -.60 118.70 1725 ---- ---- ---- ---- 119.20 -.60 119.80 1730 ---- ---- ---- ---- 120.20 -.60 120.80 1735 ---- ---- ---- ---- 121.30 -.60 121.90 1740 ---- ---- ---- ---- 122.40 -.60 123.00 1745 ---- ---- ---- ---- 123.50 -.60 124.10 1750 ---- ---- ---- ---- 124.60 -.60 125.20 1755 ---- ---- ---- ---- 125.70 -.60 126.30 1760 ---- ---- ---- ---- 126.80 -.70 127.50 1765 ---- ---- ---- ---- 127.90 -.70 128.60 1770 ---- ---- ---- ---- 129.10 -.60 129.70 1775 ---- ---- ---- ---- 130.20 -.70 130.90 1780 ---- ---- ---- ---- 131.30 -.70 132.00 1785 ---- ---- ---- ---- 132.50 -.70 133.20 1790 ---- ---- ---- ---- 133.70 -.60 134.30 1795 ---- ---- ---- ---- 134.80 -.70 135.50 1800 ---- ---- ---- ---- 136.00 -.70 136.70 1805 ---- ---- ---- ---- 137.20 -.70 137.90 1810 ---- ---- ---- ---- 138.40 -.70 139.10 1815 ---- ---- ---- ---- 139.60 -.70 140.30 1820 ---- ---- ---- ---- 140.80 -.80 141.60 1825 ---- ---- ---- ---- 142.10 -.70 142.80 1830 ---- ---- ---- ---- 143.30 -.80 144.10 1835 ---- ---- ---- ---- 144.60 -.70 145.30 1840 ---- ---- ---- ---- 145.90 -.70 146.60 1845 ---- ---- ---- ---- 147.20 -.70 147.90 1850 ---- ---- ---- ---- 148.50 -.70 149.20 1855 ---- ---- ---- ---- 149.80 -.80 150.60 1860 ---- ---- ---- ---- 151.20 -.70 151.90 1865 ---- ---- ---- ---- 152.50 -.80 153.30 1870 ---- ---- ---- ---- 153.90 -.80 154.70 1875 ---- ---- ---- ---- 155.30 -.80 156.10 1880 ---- ---- ---- ---- 156.70 -.80 157.50 1885 ---- ---- ---- ---- 158.20 -.80 159.00 1890 ---- ---- ---- ---- 159.70 -.80 160.50 1895 ---- ---- ---- ---- 161.20 -.80 162.00 1900 ---- ---- ---- ---- 162.70 -.80 163.50 1905 ---- ---- ---- ---- 164.20 -.80 165.00 1910 ---- ---- ---- ---- 165.80 -.80 166.60 1915 ---- ---- ---- ---- 167.40 -.80 168.20 1920 ---- ---- ---- ---- 169.00 -.80 169.80 1925 ---- ---- ---- ---- 170.60 -.90 171.50 1930 ---- ---- ---- ---- 172.30 -.80 173.10 1935 ---- ---- ---- ---- 174.00 -.90 174.90 1940 ---- ---- ---- ---- 175.70 -.90 176.60 1945 ---- ---- ---- ---- 177.50 -.90 178.40 1950 ---- ---- ---- ---- 179.30 -.90 180.20 1955 ---- ---- ---- ---- 181.10 -.90 182.00 1960 ---- ---- ---- ---- 183.00 -.90 183.90 1965 ---- ---- ---- ---- 184.90 -.90 185.80 1970 ---- ---- ---- ---- 186.80 -.90 187.70 1975 ---- ---- ---- ---- 188.70 -1.00 189.70 1980 ---- ---- ---- ---- 190.70 -1.00 191.70 1985 ---- ---- ---- ---- 192.80 -.90 193.70 1990 ---- ---- ---- ---- 194.80 -1.00 195.80 1995 ---- ---- ---- ---- 197.00 -.90 197.90 2000 ---- ---- ---- ---- 199.10 -.90 200.00 2005 ---- ---- ---- ---- 201.30 -.90 202.20 2010 ---- ---- ---- ---- 203.50 -.90 204.40 2015 ---- ---- ---- ---- 205.70 -1.00 206.70 2020 ---- ---- ---- ---- 208.00 -1.00 209.00 2025 ---- ---- ---- ---- 210.30 -1.00 211.30 2030 ---- ---- ---- ---- 212.60 -1.00 213.60 2035 ---- ---- ---- ---- 214.90 -1.00 215.90 2040 ---- ---- ---- ---- 217.30 -1.00 218.30 2045 ---- ---- ---- ---- 219.70 -1.00 220.70 2050 ---- ---- ---- ---- 222.10 -1.00 223.10 2055 ---- ---- ---- ---- 224.50 -1.10 225.60 2060 ---- ---- ---- ---- 227.00 -1.00 228.00 2065 ---- ---- ---- ---- 229.40 -1.10 230.50 2070 ---- ---- ---- ---- 231.90 -1.10 233.00 2075 ---- ---- ---- ---- 234.40 -1.10 235.50 2080 ---- ---- ---- ---- 236.90 -1.10 238.00 2085 ---- ---- ---- ---- 239.50 -1.00 240.50 2090 ---- ---- ---- ---- 242.00 -1.10 243.10 2095 ---- ---- ---- ---- 244.50 -1.10 245.60 2100 ---- ---- ---- ---- 247.10 -1.10 248.20 2105 ---- ---- ---- ---- 249.70 -1.10 250.80 2110 ---- ---- ---- ---- 252.30 -1.10 253.40 2115 ---- ---- ---- ---- 255.00 -1.10 256.10 2120 ---- ---- ---- ---- 257.70 -1.10 258.80 2125 ---- ---- ---- ---- 260.40 -1.10 261.50 2130 ---- ---- ---- ---- 263.10 -1.20 264.30 2135 ---- ---- ---- ---- 265.90 -1.20 267.10 2140 ---- ---- ---- ---- 268.80 -1.10 269.90 2145 ---- ---- ---- ---- 271.70 -1.10 272.80 2150 ---- ---- ---- ---- 274.60 -1.10 275.70 2155 ---- ---- ---- ---- 277.50 -1.20 278.70 2160 ---- ---- ---- ---- 280.50 -1.20 281.70 2165 ---- ---- ---- ---- 283.60 -1.10 284.70 2170 ---- ---- ---- ---- 286.60 -1.20 287.80 2175 ---- ---- ---- ---- 289.70 -1.20 290.90 2180 ---- ---- ---- ---- 292.90 -1.20 294.10 2185 ---- ---- ---- ---- 296.00 -1.20 297.20 2190 ---- ---- ---- ---- 299.20 -1.20 300.40 2195 ---- ---- ---- ---- 302.50 -1.20 303.70 2200 ---- ---- ---- ---- 305.70 -1.20 306.90 2205 ---- ---- ---- ---- 309.00 -1.20 310.20 2210 ---- ---- ---- ---- 312.30 -1.20 313.50 2215 ---- ---- ---- ---- 315.70 -1.20 316.90 2220 ---- ---- ---- ---- 319.00 -1.30 320.30 2225 ---- ---- ---- ---- 322.40 -1.30 323.70 2230 ---- ---- ---- ---- 325.80 -1.30 327.10 2235 ---- ---- ---- ---- 329.30 -1.20 330.50 2240 ---- ---- ---- ---- 332.70 -1.30 334.00 2245 ---- ---- ---- ---- 336.20 -1.30 337.50 2250 ---- ---- ---- ---- 339.70 -1.30 341.00 2255 ---- ---- ---- ---- 343.30 -1.20 344.50 2260 ---- ---- ---- ---- 346.80 -1.30 348.10 2265 ---- ---- ---- ---- 350.40 -1.30 351.70 2270 ---- ---- ---- ---- 354.00 -1.30 355.30 2275 ---- ---- ---- ---- 357.60 -1.30 358.90 2280 ---- ---- ---- ---- 361.30 -1.30 362.60 2285 ---- ---- ---- ---- 364.90 -1.30 366.20 2290 ---- ---- ---- ---- 368.60 -1.30 369.90 2295 ---- ---- ---- ---- 372.30 -1.30 373.60 2300 ---- ---- ---- ---- 376.00 -1.30 377.30 2305 ---- ---- ---- ---- 379.70 -1.40 381.10 2310 ---- ---- ---- ---- 383.50 -1.30 384.80 2315 ---- ---- ---- ---- 387.30 -1.30 388.60 2320 ---- ---- ---- ---- 391.00 -1.40 392.40 2325 ---- ---- ---- ---- 394.80 -1.40 396.20 2330 ---- ---- ---- ---- 398.60 -1.40 400.00 2335 ---- ---- ---- ---- 402.50 -1.30 403.80 2340 ---- ---- ---- ---- 406.30 -1.40 407.70 2345 ---- ---- ---- ---- 410.20 -1.30 411.50 2350 ---- ---- ---- ---- 414.00 -1.40 415.40 2355 ---- ---- ---- ---- 417.90 -1.40 419.30 2360 ---- ---- ---- ---- 421.80 -1.40 423.20 2365 ---- ---- ---- ---- 425.70 -1.40 427.10 2370 ---- ---- ---- ---- 429.60 -1.40 431.00 2375 ---- ---- ---- ---- 433.50 -1.40 434.90 2380 ---- ---- ---- ---- 437.50 -1.40 438.90 2385 ---- ---- ---- ---- 441.40 -1.40 442.80 2390 ---- ---- ---- ---- 445.40 -1.40 446.80 2395 ---- ---- ---- ---- 449.30 -1.40 450.70 2400 ---- ---- ---- ---- 453.30 -1.40 454.70 2410 ---- ---- ---- ---- 461.20 -1.50 462.70 2420 ---- ---- ---- ---- 469.20 -1.50 470.70 2425 ---- ---- ---- ---- 473.30 -1.40 474.70 2430 ---- ---- ---- ---- 477.30 -1.40 478.70 2440 ---- ---- ---- ---- 485.30 -1.50 486.80 2450 ---- ---- ---- ---- 493.40 -1.50 494.90 2460 ---- ---- ---- ---- 501.60 -1.40 503.00 2470 ---- ---- ---- ---- 509.70 -1.50 511.20 2475 ---- ---- ---- ---- 513.80 -1.50 515.30 2480 ---- ---- ---- ---- 517.90 -1.50 519.40 2490 ---- ---- ---- ---- 526.20 -1.40 527.60 2500 ---- ---- ---- ---- 534.40 -1.50 535.90 2525 ---- ---- ---- ---- 555.20 -1.50 556.70 2550 ---- ---- ---- ---- 576.10 -1.50 577.60 2575 ---- ---- ---- ---- 597.20 -1.60 598.80 2600 ---- ---- ---- ---- 618.50 -1.60 620.10 2625 ---- ---- ---- ---- 639.90 -1.60 641.50 2650 ---- ---- ---- ---- 661.50 -1.60 663.10 2675 ---- ---- ---- ---- 683.20 -1.60 684.80 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 68.10 -.40 68.50 1400 ---- ---- ---- ---- 71.60 -.40 72.00 1425 ---- ---- ---- ---- 75.20 -.50 75.70 1450 ---- ---- ---- ---- 78.90 -.50 79.40 1475 ---- ---- ---- ---- 82.70 -.60 83.30 1500 ---- ---- ---- ---- 86.70 -.60 87.30 1525 ---- ---- ---- ---- 90.80 -.60 91.40 1550 ---- ---- ---- ---- 95.00 -.60 95.60 1570 ---- ---- ---- ---- 98.40 -.70 99.10 1575 ---- ---- ---- ---- 99.30 -.70 100.00 1580 ---- ---- ---- ---- 100.20 -.60 100.80 1590 ---- ---- ---- ---- 102.00 -.60 102.60 1600 ---- ---- ---- ---- 103.80 -.60 104.40 1610 ---- ---- ---- ---- 105.60 -.70 106.30 1620 ---- ---- ---- ---- 107.50 -.60 108.10 1625 ---- ---- ---- ---- 108.40 -.70 109.10 1630 ---- ---- ---- ---- 109.30 -.70 110.00 1640 ---- ---- ---- ---- 111.20 -.70 111.90 1650 ---- ---- ---- ---- 113.10 -.80 113.90 1660 ---- ---- ---- ---- 115.10 -.70 115.80 1670 ---- ---- ---- ---- 117.00 -.80 117.80 1675 ---- ---- ---- ---- 118.00 -.80 118.80 1680 ---- ---- ---- ---- 119.00 -.80 119.80 1685 ---- ---- ---- ---- 120.00 -.80 120.80 1690 ---- ---- ---- ---- 121.00 -.80 121.80 1695 ---- ---- ---- ---- 122.10 -.70 122.80 1700 ---- ---- ---- ---- 123.10 -.80 123.90 1705 ---- ---- ---- ---- 124.10 -.80 124.90 1710 ---- ---- ---- ---- 125.10 -.80 125.90 1715 ---- ---- ---- ---- 126.20 -.80 127.00 1720 ---- ---- ---- ---- 127.20 -.80 128.00 1725 ---- ---- ---- ---- 128.30 -.80 129.10 1730 ---- ---- ---- ---- 129.30 -.90 130.20 1735 ---- ---- ---- ---- 130.40 -.80 131.20 1740 ---- ---- ---- ---- 131.50 -.80 132.30 1745 ---- ---- ---- ---- 132.60 -.80 133.40 1750 ---- ---- ---- ---- 133.60 -.90 134.50 1755 ---- ---- ---- ---- 134.70 -.90 135.60 1760 ---- ---- ---- ---- 135.80 -.90 136.70 1765 ---- ---- ---- ---- 136.90 -.90 137.80 1770 ---- ---- ---- ---- 138.00 -.90 138.90 1775 ---- ---- ---- ---- 139.20 -.80 140.00 1780 ---- ---- ---- ---- 140.30 -.90 141.20 1785 ---- ---- ---- ---- 141.40 -.90 142.30 1790 ---- ---- ---- ---- 142.60 -.90 143.50 1795 ---- ---- ---- ---- 143.70 -.90 144.60 1800 ---- ---- ---- ---- 144.90 -.90 145.80 1805 ---- ---- ---- ---- 146.00 -.90 146.90 1810 ---- ---- ---- ---- 147.20 -.90 148.10 1815 ---- ---- ---- ---- 148.40 -.90 149.30 1820 ---- ---- ---- ---- 149.60 -.90 150.50 1825 ---- ---- ---- ---- 150.80 -.90 151.70 1830 ---- ---- ---- ---- 152.00 -.90 152.90 1835 ---- ---- ---- ---- 153.20 -.90 154.10 1840 ---- ---- ---- ---- 154.40 -1.00 155.40 1845 ---- ---- ---- ---- 155.60 -1.00 156.60 1850 ---- ---- ---- ---- 156.90 -1.00 157.90 1855 ---- ---- ---- ---- 158.20 -1.00 159.20 1860 ---- ---- ---- ---- 159.50 -1.00 160.50 1865 ---- ---- ---- ---- 160.80 -1.00 161.80 1870 ---- ---- ---- ---- 162.10 -1.00 163.10 1875 ---- ---- ---- ---- 163.40 -1.00 164.40 1880 ---- ---- ---- ---- 164.70 -1.10 165.80 1885 ---- ---- ---- ---- 166.10 -1.10 167.20 1890 ---- ---- ---- ---- 167.50 -1.10 168.60 1895 ---- ---- ---- ---- 168.90 -1.10 170.00 1900 ---- ---- ---- ---- 170.30 -1.10 171.40 1905 ---- ---- ---- ---- 171.80 -1.00 172.80 1910 ---- ---- ---- ---- 173.20 -1.10 174.30 1915 ---- ---- ---- ---- 174.70 -1.10 175.80 1920 ---- ---- ---- ---- 176.20 -1.10 177.30 1925 ---- ---- ---- ---- 177.80 -1.10 178.90 1930 ---- ---- ---- ---- 179.30 -1.20 180.50 1935 ---- ---- ---- ---- 180.90 -1.20 182.10 1940 ---- ---- ---- ---- 182.60 -1.10 183.70 1945 ---- ---- ---- ---- 184.20 -1.10 185.30 1950 ---- ---- ---- ---- 185.90 -1.10 187.00 1955 ---- ---- ---- ---- 187.60 -1.10 188.70 1960 ---- ---- ---- ---- 189.30 -1.20 190.50 1965 ---- ---- ---- ---- 191.10 -1.10 192.20 1970 ---- ---- ---- ---- 192.90 -1.10 194.00 1975 ---- ---- ---- ---- 194.70 -1.20 195.90 1980 ---- ---- ---- ---- 196.50 -1.30 197.80 1985 ---- ---- ---- ---- 198.40 -1.30 199.70 1990 ---- ---- ---- ---- 200.40 -1.20 201.60 1995 ---- ---- ---- ---- 202.30 -1.30 203.60 2000 ---- ---- ---- ---- 204.30 -1.30 205.60 2005 ---- ---- ---- ---- 206.40 -1.20 207.60 2010 ---- ---- ---- ---- 208.50 -1.20 209.70 2015 ---- ---- ---- ---- 210.60 -1.20 211.80 2020 ---- ---- ---- ---- 212.70 -1.30 214.00 2025 ---- ---- ---- ---- 214.90 -1.30 216.20 2030 ---- ---- ---- ---- 217.10 -1.30 218.40 2035 ---- ---- ---- ---- 219.30 -1.30 220.60 2040 ---- ---- ---- ---- 221.60 -1.30 222.90 2045 ---- ---- ---- ---- 223.90 -1.30 225.20 2050 ---- ---- ---- ---- 226.20 -1.40 227.60 2055 ---- ---- ---- ---- 228.60 -1.30 229.90 2060 ---- ---- ---- ---- 231.00 -1.30 232.30 2065 ---- ---- ---- ---- 233.30 -1.40 234.70 2070 ---- ---- ---- ---- 235.80 -1.30 237.10 2075 ---- ---- ---- ---- 238.20 -1.40 239.60 2080 ---- ---- ---- ---- 240.60 -1.40 242.00 2085 ---- ---- ---- ---- 243.10 -1.40 244.50 2090 ---- ---- ---- ---- 245.60 -1.40 247.00 2095 ---- ---- ---- ---- 248.10 -1.40 249.50 2100 ---- ---- ---- ---- 250.60 -1.40 252.00 2105 ---- ---- ---- ---- 253.10 -1.50 254.60 2110 ---- ---- ---- ---- 255.70 -1.40 257.10 2115 ---- ---- ---- ---- 258.20 -1.50 259.70 2120 ---- ---- ---- ---- 260.80 -1.40 262.20 2125 ---- ---- ---- ---- 263.40 -1.40 264.80 2130 ---- ---- ---- ---- 266.00 -1.50 267.50 2135 ---- ---- ---- ---- 268.60 -1.50 270.10 2140 ---- ---- ---- ---- 271.30 -1.50 272.80 2145 ---- ---- ---- ---- 274.00 -1.50 275.50 2150 ---- ---- ---- ---- 276.80 -1.50 278.30 2155 ---- ---- ---- ---- 279.60 -1.50 281.10 2160 ---- ---- ---- ---- 282.40 -1.50 283.90 2165 ---- ---- ---- ---- 285.30 -1.50 286.80 2170 ---- ---- ---- ---- 288.20 -1.50 289.70 2175 ---- ---- ---- ---- 291.20 -1.50 292.70 2180 ---- ---- ---- ---- 294.20 -1.50 295.70 2185 ---- ---- ---- ---- 297.20 -1.60 298.80 2190 ---- ---- ---- ---- 300.30 -1.50 301.80 2195 ---- ---- ---- ---- 303.40 -1.60 305.00 2200 ---- ---- ---- ---- 306.50 -1.60 308.10 2205 ---- ---- ---- ---- 309.70 -1.60 311.30 2210 ---- ---- ---- ---- 312.90 -1.60 314.50 2215 ---- ---- ---- ---- 316.10 -1.60 317.70 2220 ---- ---- ---- ---- 319.40 -1.60 321.00 2225 ---- ---- ---- ---- 322.70 -1.60 324.30 2230 ---- ---- ---- ---- 326.00 -1.60 327.60 2235 ---- ---- ---- ---- 329.30 -1.70 331.00 2240 ---- ---- ---- ---- 332.70 -1.70 334.40 2245 ---- ---- ---- ---- 336.10 -1.70 337.80 2250 ---- ---- ---- ---- 339.50 -1.70 341.20 2255 ---- ---- ---- ---- 343.00 -1.60 344.60 2260 ---- ---- ---- ---- 346.40 -1.70 348.10 2265 ---- ---- ---- ---- 349.90 -1.70 351.60 2270 ---- ---- ---- ---- 353.40 -1.70 355.10 2275 ---- ---- ---- ---- 357.00 -1.70 358.70 2280 ---- ---- ---- ---- 360.50 -1.80 362.30 2285 ---- ---- ---- ---- 364.10 -1.80 365.90 2290 ---- ---- ---- ---- 367.70 -1.80 369.50 2295 ---- ---- ---- ---- 371.40 -1.70 373.10 2300 ---- ---- ---- ---- 375.00 -1.70 376.70 2305 ---- ---- ---- ---- 378.70 -1.70 380.40 2310 ---- ---- ---- ---- 382.40 -1.70 384.10 2315 ---- ---- ---- ---- 386.10 -1.70 387.80 2320 ---- ---- ---- ---- 389.80 -1.70 391.50 2325 ---- ---- ---- ---- 393.50 -1.80 395.30 2330 ---- ---- ---- ---- 397.30 -1.80 399.10 2335 ---- ---- ---- ---- 401.00 -1.80 402.80 2340 ---- ---- ---- ---- 404.80 -1.80 406.60 2345 ---- ---- ---- ---- 408.60 -1.80 410.40 2350 ---- ---- ---- ---- 412.40 -1.90 414.30 2355 ---- ---- ---- ---- 416.30 -1.80 418.10 2360 ---- ---- ---- ---- 420.10 -1.80 421.90 2365 ---- ---- ---- ---- 424.00 -1.80 425.80 2370 ---- ---- ---- ---- 427.80 -1.90 429.70 2375 ---- ---- ---- ---- 431.70 -1.90 433.60 2380 ---- ---- ---- ---- 435.60 -1.90 437.50 2385 ---- ---- ---- ---- 439.50 -1.90 441.40 2390 ---- ---- ---- ---- 443.40 -1.90 445.30 2395 ---- ---- ---- ---- 447.40 -1.80 449.20 2400 ---- ---- ---- ---- 451.30 -1.90 453.20 2405 ---- ---- ---- ---- 455.30 -1.80 457.10 2410 ---- ---- ---- ---- 459.20 -1.90 461.10 2415 ---- ---- ---- ---- 463.20 -1.80 465.00 2420 ---- ---- ---- ---- 467.10 -1.90 469.00 2425 ---- ---- ---- ---- 471.10 -1.90 473.00 2430 ---- ---- ---- ---- 475.10 -1.90 477.00 2440 ---- ---- ---- ---- 483.10 -1.90 485.00 2450 ---- ---- ---- ---- 491.10 -2.00 493.10 2460 ---- ---- ---- ---- 499.20 -1.90 501.10 2470 ---- ---- ---- ---- 507.30 -1.90 509.20 2475 ---- ---- ---- ---- 511.40 -1.90 513.30 2480 ---- ---- ---- ---- 515.40 -2.00 517.40 2490 ---- ---- ---- ---- 523.60 -2.00 525.60 2500 ---- ---- ---- ---- 531.80 -2.00 533.80 2510 ---- ---- ---- ---- 540.00 -2.00 542.00 2525 ---- ---- ---- ---- 552.40 -2.00 554.40 2550 ---- ---- ---- ---- 573.20 -2.00 575.20 2575 ---- ---- ---- ---- 594.10 -2.10 596.20 2600 ---- ---- ---- ---- 615.20 -2.10 617.30 2625 ---- ---- ---- ---- 636.50 -2.10 638.60 2650 ---- ---- ---- ---- 657.90 -2.10 660.00 2675 ---- ---- ---- ---- 679.50 -2.10 681.60 2700 ---- ---- ---- ---- 701.20 -2.10 703.30 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 80.20 -.60 80.80 1425 ---- ---- ---- ---- 84.00 -.60 84.60 1450 ---- ---- ---- ---- 87.90 -.60 88.50 1475 ---- ---- ---- ---- 91.80 -.70 92.50 1500 ---- ---- ---- ---- 95.90 -.70 96.60 1525 ---- ---- ---- ---- 100.10 -.70 100.80 1550 ---- ---- ---- ---- 104.40 -.80 105.20 1575 ---- ---- ---- ---- 108.80 -.80 109.60 1580 ---- ---- ---- ---- 109.70 -.80 110.50 1590 ---- ---- ---- ---- 111.50 -.90 112.40 1600 ---- ---- ---- ---- 113.40 -.80 114.20 1610 ---- ---- ---- ---- 115.20 -.90 116.10 1620 ---- ---- ---- ---- 117.10 -.90 118.00 1625 ---- ---- ---- ---- 118.00 -.90 118.90 1630 ---- ---- ---- ---- 119.00 -.90 119.90 1640 ---- ---- ---- ---- 120.90 -.90 121.80 1650 ---- ---- ---- ---- 122.80 -1.00 123.80 1660 ---- ---- ---- ---- 124.80 -.90 125.70 1670 ---- ---- ---- ---- 126.80 -.90 127.70 1675 ---- ---- ---- ---- 127.80 -.90 128.70 1680 ---- ---- ---- ---- 128.80 -.90 129.70 1685 ---- ---- ---- ---- 129.80 -1.00 130.80 1690 ---- ---- ---- ---- 130.80 -1.00 131.80 1695 ---- ---- ---- ---- 131.80 -1.00 132.80 1700 ---- ---- ---- ---- 132.80 -1.00 133.80 1705 ---- ---- ---- ---- 133.90 -1.00 134.90 1710 ---- ---- ---- ---- 134.90 -1.00 135.90 1715 ---- ---- ---- ---- 135.90 -1.10 137.00 1720 ---- ---- ---- ---- 137.00 -1.00 138.00 1725 ---- ---- ---- ---- 138.10 -1.00 139.10 1730 ---- ---- ---- ---- 139.10 -1.10 140.20 1735 ---- ---- ---- ---- 140.20 -1.00 141.20 1740 ---- ---- ---- ---- 141.20 -1.10 142.30 1745 ---- ---- ---- ---- 142.30 -1.10 143.40 1750 ---- ---- ---- ---- 143.40 -1.10 144.50 1755 ---- ---- ---- ---- 144.50 -1.10 145.60 1760 ---- ---- ---- ---- 145.60 -1.10 146.70 1765 ---- ---- ---- ---- 146.70 -1.10 147.80 1770 ---- ---- ---- ---- 147.80 -1.10 148.90 1775 ---- ---- ---- ---- 148.90 -1.10 150.00 1780 ---- ---- ---- ---- 150.00 -1.20 151.20 1785 ---- ---- ---- ---- 151.20 -1.10 152.30 1790 ---- ---- ---- ---- 152.30 -1.10 153.40 1795 ---- ---- ---- ---- 153.40 -1.20 154.60 1800 ---- ---- ---- ---- 154.60 -1.10 155.70 1805 ---- ---- ---- ---- 155.70 -1.20 156.90 1810 ---- ---- ---- ---- 156.90 -1.20 158.10 1815 ---- ---- ---- ---- 158.10 -1.10 159.20 1820 ---- ---- ---- ---- 159.20 -1.20 160.40 1825 ---- ---- ---- ---- 160.40 -1.20 161.60 1830 ---- ---- ---- ---- 161.60 -1.20 162.80 1835 ---- ---- ---- ---- 162.80 -1.20 164.00 1840 ---- ---- ---- ---- 164.00 -1.20 165.20 1845 ---- ---- ---- ---- 165.20 -1.30 166.50 1850 ---- ---- ---- ---- 166.50 -1.20 167.70 1855 ---- ---- ---- ---- 167.70 -1.30 169.00 1860 ---- ---- ---- ---- 169.00 -1.20 170.20 1865 ---- ---- ---- ---- 170.20 -1.30 171.50 1870 ---- ---- ---- ---- 171.50 -1.30 172.80 1875 ---- ---- ---- ---- 172.80 -1.30 174.10 1880 ---- ---- ---- ---- 174.10 -1.30 175.40 1885 ---- ---- ---- ---- 175.40 -1.40 176.80 1890 ---- ---- ---- ---- 176.80 -1.30 178.10 1895 ---- ---- ---- ---- 178.20 -1.30 179.50 1900 ---- ---- ---- ---- 179.50 -1.40 180.90 1905 ---- ---- ---- ---- 180.90 -1.40 182.30 1910 ---- ---- ---- ---- 182.40 -1.30 183.70 1915 ---- ---- ---- ---- 183.80 -1.40 185.20 1920 ---- ---- ---- ---- 185.30 -1.40 186.70 1925 ---- ---- ---- ---- 186.80 -1.40 188.20 1930 ---- ---- ---- ---- 188.30 -1.40 189.70 1935 ---- ---- ---- ---- 189.80 -1.40 191.20 1940 ---- ---- ---- ---- 191.40 -1.40 192.80 1945 ---- ---- ---- ---- 193.00 -1.40 194.40 1950 ---- ---- ---- ---- 194.60 -1.40 196.00 1955 ---- ---- ---- ---- 196.20 -1.50 197.70 1960 ---- ---- ---- ---- 197.90 -1.50 199.40 1965 ---- ---- ---- ---- 199.60 -1.50 201.10 1970 ---- ---- ---- ---- 201.30 -1.50 202.80 1975 ---- ---- ---- ---- 203.10 -1.50 204.60 1980 ---- ---- ---- ---- 204.90 -1.50 206.40 1985 ---- ---- ---- ---- 206.70 -1.50 208.20 1990 ---- ---- ---- ---- 208.60 -1.50 210.10 1995 ---- ---- ---- ---- 210.50 -1.50 212.00 2000 ---- ---- ---- ---- 212.40 -1.60 214.00 2005 ---- ---- ---- ---- 214.40 -1.50 215.90 2010 ---- ---- ---- ---- 216.40 -1.60 218.00 2015 ---- ---- ---- ---- 218.40 -1.60 220.00 2020 ---- ---- ---- ---- 220.50 -1.60 222.10 2025 ---- ---- ---- ---- 222.60 -1.60 224.20 2030 ---- ---- ---- ---- 224.80 -1.60 226.40 2035 ---- ---- ---- ---- 226.90 -1.70 228.60 2040 ---- ---- ---- ---- 229.20 -1.60 230.80 2045 ---- ---- ---- ---- 231.40 -1.70 233.10 2050 ---- ---- ---- ---- 233.70 -1.70 235.40 2055 ---- ---- ---- ---- 236.00 -1.70 237.70 2060 ---- ---- ---- ---- 238.30 -1.70 240.00 2065 ---- ---- ---- ---- 240.70 -1.70 242.40 2070 ---- ---- ---- ---- 243.00 -1.80 244.80 2075 ---- ---- ---- ---- 245.40 -1.80 247.20 2080 ---- ---- ---- ---- 247.80 -1.80 249.60 2085 ---- ---- ---- ---- 250.30 -1.70 252.00 2090 ---- ---- ---- ---- 252.70 -1.80 254.50 2095 ---- ---- ---- ---- 255.20 -1.80 257.00 2100 ---- ---- ---- ---- 257.70 -1.80 259.50 2105 ---- ---- ---- ---- 260.20 -1.80 262.00 2110 ---- ---- ---- ---- 262.70 -1.80 264.50 2115 ---- ---- ---- ---- 265.20 -1.80 267.00 2120 ---- ---- ---- ---- 267.80 -1.80 269.60 2125 ---- ---- ---- ---- 270.30 -1.80 272.10 2130 ---- ---- ---- ---- 272.90 -1.80 274.70 2135 ---- ---- ---- ---- 275.50 -1.80 277.30 2140 ---- ---- ---- ---- 278.10 -1.90 280.00 2145 ---- ---- ---- ---- 280.70 -1.90 282.60 2150 ---- ---- ---- ---- 283.40 -1.90 285.30 2155 ---- ---- ---- ---- 286.10 -1.90 288.00 2160 ---- ---- ---- ---- 288.90 -1.90 290.80 2165 ---- ---- ---- ---- 291.60 -2.00 293.60 2170 ---- ---- ---- ---- 294.50 -1.90 296.40 2175 ---- ---- ---- ---- 297.40 -1.90 299.30 2180 ---- ---- ---- ---- 300.30 -1.90 302.20 2185 ---- ---- ---- ---- 303.20 -2.00 305.20 2190 ---- ---- ---- ---- 306.20 -2.00 308.20 2195 ---- ---- ---- ---- 309.30 -2.00 311.30 2200 ---- ---- ---- ---- 312.30 -2.10 314.40 2205 ---- ---- ---- ---- 315.50 -2.00 317.50 2210 ---- ---- ---- ---- 318.60 -2.00 320.60 2215 ---- ---- ---- ---- 321.80 -2.00 323.80 2220 ---- ---- ---- ---- 325.00 -2.00 327.00 2225 ---- ---- ---- ---- 328.20 -2.10 330.30 2230 ---- ---- ---- ---- 331.50 -2.10 333.60 2235 ---- ---- ---- ---- 334.80 -2.10 336.90 2240 ---- ---- ---- ---- 338.10 -2.10 340.20 2245 ---- ---- ---- ---- 341.50 -2.10 343.60 2250 ---- ---- ---- ---- 344.80 -2.10 346.90 2255 ---- ---- ---- ---- 348.20 -2.20 350.40 2260 ---- ---- ---- ---- 351.70 -2.10 353.80 2265 ---- ---- ---- ---- 355.10 -2.20 357.30 2270 ---- ---- ---- ---- 358.60 -2.10 360.70 2275 ---- ---- ---- ---- 362.10 -2.10 364.20 2280 ---- ---- ---- ---- 365.60 -2.20 367.80 2285 ---- ---- ---- ---- 369.20 -2.10 371.30 2290 ---- ---- ---- ---- 372.70 -2.20 374.90 2295 ---- ---- ---- ---- 376.30 -2.20 378.50 2300 ---- ---- ---- ---- 379.90 -2.20 382.10 2305 ---- ---- ---- ---- 383.60 -2.20 385.80 2310 ---- ---- ---- ---- 387.20 -2.20 389.40 2315 ---- ---- ---- ---- 390.90 -2.20 393.10 2320 ---- ---- ---- ---- 394.60 -2.20 396.80 2325 ---- ---- ---- ---- 398.30 -2.20 400.50 2330 ---- ---- ---- ---- 402.00 -2.30 404.30 2335 ---- ---- ---- ---- 405.80 -2.20 408.00 2340 ---- ---- ---- ---- 409.50 -2.30 411.80 2345 ---- ---- ---- ---- 413.30 -2.30 415.60 2350 ---- ---- ---- ---- 417.10 -2.30 419.40 2355 ---- ---- ---- ---- 420.90 -2.30 423.20 2360 ---- ---- ---- ---- 424.80 -2.20 427.00 2365 ---- ---- ---- ---- 428.60 -2.30 430.90 2370 ---- ---- ---- ---- 432.40 -2.30 434.70 2375 ---- ---- ---- ---- 436.30 -2.30 438.60 2380 ---- ---- ---- ---- 440.20 -2.30 442.50 2385 ---- ---- ---- ---- 444.10 -2.30 446.40 2390 ---- ---- ---- ---- 448.00 -2.30 450.30 2395 ---- ---- ---- ---- 451.90 -2.30 454.20 2400 ---- ---- ---- ---- 455.80 -2.40 458.20 2405 ---- ---- ---- ---- 459.70 -2.40 462.10 2410 ---- ---- ---- ---- 463.70 -2.30 466.00 2415 ---- ---- ---- ---- 467.60 -2.40 470.00 2420 ---- ---- ---- ---- 471.60 -2.40 474.00 2425 ---- ---- ---- ---- 475.60 -2.30 477.90 2430 ---- ---- ---- ---- 479.50 -2.40 481.90 2440 ---- ---- ---- ---- 487.50 -2.40 489.90 2450 ---- ---- ---- ---- 495.50 -2.40 497.90 2460 ---- ---- ---- ---- 503.60 -2.40 506.00 2470 ---- ---- ---- ---- 511.60 -2.50 514.10 2475 ---- ---- ---- ---- 515.70 -2.40 518.10 2480 ---- ---- ---- ---- 519.70 -2.50 522.20 2490 ---- ---- ---- ---- 527.90 -2.40 530.30 2500 ---- ---- ---- ---- 536.00 -2.50 538.50 2510 ---- ---- ---- ---- 544.20 -2.50 546.70 2520 ---- ---- ---- ---- 552.50 -2.50 555.00 2525 ---- ---- ---- ---- 556.60 -2.50 559.10 2550 ---- ---- ---- ---- 577.30 -2.50 579.80 2575 ---- ---- ---- ---- 598.20 -2.60 600.80 2600 ---- ---- ---- ---- 619.20 -2.60 621.80 2625 ---- ---- ---- ---- 640.40 -2.70 643.10 2650 ---- ---- ---- ---- 661.80 -2.60 664.40 2675 ---- ---- ---- ---- 683.30 -2.60 685.90 2700 ---- ---- ---- ---- 704.90 -2.70 707.60 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 127.20 -1.00 128.20 1650 ---- ---- ---- ---- 132.00 -1.10 133.10 1675 ---- ---- ---- ---- 136.90 -1.20 138.10 1700 ---- ---- ---- ---- 142.00 -1.20 143.20 1725 ---- ---- ---- ---- 147.20 -1.20 148.40 1750 ---- ---- ---- ---- 152.50 -1.20 153.70 1775 ---- ---- ---- ---- 157.90 -1.30 159.20 1800 ---- ---- ---- ---- 163.50 -1.40 164.90 1820 ---- ---- ---- ---- 168.10 -1.40 169.50 1825 ---- ---- ---- ---- 169.20 -1.40 170.60 1830 ---- ---- ---- ---- 170.40 -1.40 171.80 1840 ---- ---- ---- ---- 172.70 -1.50 174.20 1850 ---- ---- ---- ---- 175.10 -1.50 176.60 1860 ---- ---- ---- ---- 177.50 -1.50 179.00 1870 ---- ---- ---- ---- 180.00 -1.50 181.50 1875 ---- ---- ---- ---- 181.20 -1.50 182.70 1880 ---- ---- ---- ---- 182.50 -1.50 184.00 1890 ---- ---- ---- ---- 185.00 -1.60 186.60 1900 ---- ---- ---- ---- 187.60 -1.60 189.20 1910 ---- ---- ---- ---- 190.30 -1.60 191.90 1915 ---- ---- ---- ---- 191.70 -1.60 193.30 1920 ---- ---- ---- ---- 193.10 -1.60 194.70 1925 ---- ---- ---- ---- 194.50 -1.60 196.10 1930 ---- ---- ---- ---- 195.90 -1.60 197.50 1935 ---- ---- ---- ---- 197.30 -1.70 199.00 1940 ---- ---- ---- ---- 198.80 -1.70 200.50 1945 ---- ---- ---- ---- 200.30 -1.70 202.00 1950 ---- ---- ---- ---- 201.80 -1.70 203.50 1955 ---- ---- ---- ---- 203.30 -1.70 205.00 1960 ---- ---- ---- ---- 204.90 -1.70 206.60 1965 ---- ---- ---- ---- 206.50 -1.70 208.20 1970 ---- ---- ---- ---- 208.10 -1.70 209.80 1975 ---- ---- ---- ---- 209.70 -1.80 211.50 1980 ---- ---- ---- ---- 211.40 -1.80 213.20 1985 ---- ---- ---- ---- 213.10 -1.80 214.90 1990 ---- ---- ---- ---- 214.80 -1.80 216.60 1995 ---- ---- ---- ---- 216.60 -1.80 218.40 2000 ---- ---- ---- ---- 218.40 -1.80 220.20 2005 ---- ---- ---- ---- 220.20 -1.90 222.10 2010 ---- ---- ---- ---- 222.10 -1.80 223.90 2015 ---- ---- ---- ---- 224.00 -1.90 225.90 2020 ---- ---- ---- ---- 225.90 -1.90 227.80 2025 ---- ---- ---- ---- 227.90 -1.90 229.80 2030 ---- ---- ---- ---- 229.90 -1.90 231.80 2035 ---- ---- ---- ---- 232.00 -1.90 233.90 2040 ---- ---- ---- ---- 234.10 -1.90 236.00 2045 ---- ---- ---- ---- 236.20 -1.90 238.10 2050 ---- ---- ---- ---- 238.30 -2.00 240.30 2055 ---- ---- ---- ---- 240.50 -2.00 242.50 2060 ---- ---- ---- ---- 242.80 -1.90 244.70 2065 ---- ---- ---- ---- 245.00 -2.00 247.00 2070 ---- ---- ---- ---- 247.30 -2.00 249.30 2075 ---- ---- ---- ---- 249.60 -2.00 251.60 2080 ---- ---- ---- ---- 251.90 -2.10 254.00 2085 ---- ---- ---- ---- 254.30 -2.00 256.30 2090 ---- ---- ---- ---- 256.70 -2.00 258.70 2095 ---- ---- ---- ---- 259.10 -2.10 261.20 2100 ---- ---- ---- ---- 261.50 -2.10 263.60 2105 ---- ---- ---- ---- 264.00 -2.10 266.10 2110 ---- ---- ---- ---- 266.40 -2.10 268.50 2115 ---- ---- ---- ---- 268.90 -2.10 271.00 2120 ---- ---- ---- ---- 271.40 -2.10 273.50 2125 ---- ---- ---- ---- 273.90 -2.10 276.00 2130 ---- ---- ---- ---- 276.40 -2.20 278.60 2135 ---- ---- ---- ---- 278.90 -2.20 281.10 2140 ---- ---- ---- ---- 281.50 -2.20 283.70 2145 ---- ---- ---- ---- 284.00 -2.20 286.20 2150 ---- ---- ---- ---- 286.60 -2.20 288.80 2155 ---- ---- ---- ---- 289.20 -2.20 291.40 2160 ---- ---- ---- ---- 291.80 -2.20 294.00 2165 ---- ---- ---- ---- 294.50 -2.20 296.70 2170 ---- ---- ---- ---- 297.10 -2.30 299.40 2175 ---- ---- ---- ---- 299.90 -2.20 302.10 2180 ---- ---- ---- ---- 302.60 -2.30 304.90 2185 ---- ---- ---- ---- 305.40 -2.30 307.70 2190 ---- ---- ---- ---- 308.20 -2.30 310.50 2195 ---- ---- ---- ---- 311.10 -2.30 313.40 2200 ---- ---- ---- ---- 314.10 -2.30 316.40 2205 ---- ---- ---- ---- 317.00 -2.40 319.40 2210 ---- ---- ---- ---- 320.00 -2.40 322.40 2215 ---- ---- ---- ---- 323.10 -2.30 325.40 2220 ---- ---- ---- ---- 326.20 -2.30 328.50 2225 ---- ---- ---- ---- 329.30 -2.40 331.70 2230 ---- ---- ---- ---- 332.40 -2.40 334.80 2235 ---- ---- ---- ---- 335.60 -2.40 338.00 2240 ---- ---- ---- ---- 338.80 -2.50 341.30 2245 ---- ---- ---- ---- 342.10 -2.40 344.50 2250 ---- ---- ---- ---- 345.40 -2.40 347.80 2255 ---- ---- ---- ---- 348.70 -2.40 351.10 2260 ---- ---- ---- ---- 352.00 -2.50 354.50 2265 ---- ---- ---- ---- 355.40 -2.50 357.90 2270 ---- ---- ---- ---- 358.80 -2.50 361.30 2275 ---- ---- ---- ---- 362.20 -2.50 364.70 2280 ---- ---- ---- ---- 365.60 -2.50 368.10 2285 ---- ---- ---- ---- 369.10 -2.50 371.60 2290 ---- ---- ---- ---- 372.60 -2.50 375.10 2295 ---- ---- ---- ---- 376.10 -2.50 378.60 2300 ---- ---- ---- ---- 379.60 -2.60 382.20 2305 ---- ---- ---- ---- 383.20 -2.60 385.80 2310 ---- ---- ---- ---- 386.80 -2.60 389.40 2315 ---- ---- ---- ---- 390.40 -2.60 393.00 2320 ---- ---- ---- ---- 394.00 -2.60 396.60 2325 ---- ---- ---- ---- 397.70 -2.60 400.30 2330 ---- ---- ---- ---- 401.30 -2.60 403.90 2335 ---- ---- ---- ---- 405.00 -2.60 407.60 2340 ---- ---- ---- ---- 408.70 -2.70 411.40 2345 ---- ---- ---- ---- 412.50 -2.60 415.10 2350 ---- ---- ---- ---- 416.20 -2.60 418.80 2355 ---- ---- ---- ---- 420.00 -2.60 422.60 2360 ---- ---- ---- ---- 423.70 -2.70 426.40 2365 ---- ---- ---- ---- 427.50 -2.70 430.20 2370 ---- ---- ---- ---- 431.30 -2.70 434.00 2375 ---- ---- ---- ---- 435.20 -2.70 437.90 2380 ---- ---- ---- ---- 439.00 -2.70 441.70 2385 ---- ---- ---- ---- 442.90 -2.70 445.60 2390 ---- ---- ---- ---- 446.70 -2.70 449.40 2395 ---- ---- ---- ---- 450.60 -2.70 453.30 2400 ---- ---- ---- ---- 454.50 -2.70 457.20 2405 ---- ---- ---- ---- 458.40 -2.70 461.10 2410 ---- ---- ---- ---- 462.30 -2.80 465.10 2415 ---- ---- ---- ---- 466.20 -2.80 469.00 2420 ---- ---- ---- ---- 470.20 -2.70 472.90 2425 ---- ---- ---- ---- 474.10 -2.80 476.90 2430 ---- ---- ---- ---- 478.10 -2.80 480.90 2435 ---- ---- ---- ---- 482.00 -2.80 484.80 2440 ---- ---- ---- ---- 486.00 -2.80 488.80 2450 ---- ---- ---- ---- 494.00 -2.80 496.80 2460 ---- ---- ---- ---- 502.00 -2.80 504.80 2470 ---- ---- ---- ---- 510.00 -2.80 512.80 2475 ---- ---- ---- ---- 514.00 -2.90 516.90 2480 ---- ---- ---- ---- 518.10 -2.80 520.90 2490 ---- ---- ---- ---- 526.20 -2.80 529.00 2500 ---- ---- ---- ---- 534.30 -2.90 537.20 2510 ---- ---- ---- ---- 542.40 -2.90 545.30 2520 ---- ---- ---- ---- 550.60 -2.90 553.50 2525 ---- ---- ---- ---- 554.70 -2.90 557.60 2530 ---- ---- ---- ---- 558.80 -3.00 561.80 2540 ---- ---- ---- ---- 567.10 -2.90 570.00 2550 ---- ---- ---- ---- 575.30 -3.00 578.30 2575 ---- ---- ---- ---- 596.10 -3.00 599.10 2600 ---- ---- ---- ---- 617.10 -3.00 620.10 2625 ---- ---- ---- ---- 638.20 -3.00 641.20 2650 ---- ---- ---- ---- 659.40 -3.10 662.50 2675 ---- ---- ---- ---- 680.80 -3.10 683.90 2700 ---- ---- ---- ---- 702.40 -3.10 705.50 2725 ---- ---- ---- ---- 724.00 -3.20 727.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9608 17489 213814 OG1 MAR23 Gold Weekly Friday Option - Week 1 CALL 1625 ---- ---- ---- 191.70A 192.10 ---- ---- 1630 ---- ---- ---- 186.70A 187.10 ---- ---- 1635 ---- ---- ---- 181.70A 182.10 ---- ---- 1640 ---- 194.30B 176.70A 194.30B 177.10 -9.70 186.80 1645 ---- 189.20B 171.70A 189.20B 172.10 -9.70 181.80 1650 ---- 184.40B 166.00A 184.40B 167.10 -9.70 176.80 1655 ---- 179.30B 161.70A 179.30B 162.10 -9.70 171.80 1660 ---- 174.20B 157.00A 174.20B 157.10 -9.70 166.80 1665 ---- 169.30B 152.00A 169.30B 152.10 -9.70 161.80 1670 ---- 164.30B 147.00A 164.30B 147.10 -9.70 156.80 1675 ---- 159.30B 141.00A 159.30B 142.10 -9.70 151.80 1680 ---- 154.30B 137.00A 154.30B 137.10 -9.70 146.80 1685 ---- 149.30B 132.10A 149.30B 132.10 -9.70 141.80 1690 ---- 144.30B 127.10A 144.30B 127.10 -9.70 136.80 1695 ---- 139.30B 122.10A 139.30B 122.10 -9.70 131.80 1700 ---- 134.50B 116.00A 134.50B 117.20 -9.60 126.80 1705 ---- 129.30B 112.10A 129.30B 112.20 -9.60 121.80 1710 ---- 124.40B 107.10A 124.20B 107.20 -9.60 116.80 1715 ---- 119.30B 102.10A 119.30B 102.20 -9.70 111.90 1720 ---- 114.40B 97.10A 114.40B 97.20 -9.70 106.90 1725 ---- 109.30B 91.10A 109.30B 92.20 -9.70 101.90 1730 ---- 104.30B 87.10A 104.30B 87.30 -9.70 97.00 1735 ---- 99.50B 82.20A 99.50B 82.30 -9.70 92.00 1740 ---- 94.40B 77.20A 94.40B 77.40 -9.70 87.10 1745 ---- 89.50B 72.30A 89.50B 72.40 -9.70 82.10 1750 ---- 84.90B 66.40A 84.90B 67.50 -9.70 77.20 1755 ---- 79.80B 61.90A 79.80B 62.70 -9.70 72.40 1760 ---- 74.90B 56.80A 74.90B 57.80 -9.70 67.50 1765 ---- 70.00B 52.00A 70.00B 53.00 -9.70 62.70 1770 ---- 64.80B 47.30A 64.80B 48.30 -9.60 1 57.90 3 1775 ---- 60.40B 42.70A 60.40B 43.70 -9.50 53.20 1780 52.60 55.20B 38.20A 38.20A 39.20 -9.40 9 48.60 3 1785 ---- 50.40B 33.90A 50.40B 34.80 -9.40 44.20 1790 ---- 46.20B 29.80A 46.20B 30.70 -9.10 39.80 1795 ---- 42.00B 25.80A 42.00B 26.70 -8.90 35.60 1 1800 29.00 37.70B 22.20A 23.40A 23.00 -8.60 13 31.60 1805 ---- 33.40B 18.80A 33.30B 19.50 -8.30 27.80 1810 18.10 29.60B 15.80A 16.80A 16.40 -7.80 15 24.20 11 11 1815 14.10 25.80B 13.00A 14.30B 13.50 -7.40 22 20.90 4 1820 20.50 22.30B 10.50 11.30A 11.00 -6.80 54 17.80 3 3 1825 18.20 19.30B 8.30 9.00A 8.70 -6.30 231 15.00 24 23 1830 14.00 16.50B 6.50 7.90B 6.80 -5.70 122 12.50 9 5 1835 12.50 13.80B 5.10A 5.50 5.30 -4.90 83 10.20 44 24 1840 10.60 11.40B 3.90A 4.60B 4.00 -4.30 89 8.30 125 108 1845 5.20 9.30B 3.00A 3.50B 3.00 -3.70 158 6.70 72 155 1850 6.70 7.50B 2.20 2.50 2.30 -3.00 147 5.30 409 322 1855 5.30 6.00B 1.70 1.70 1.70 -2.50 36 4.20 42 45 1860 4.40 4.70B 1.20 1.20 1.30 -2.00 44 3.30 232 314 1865 1.90 3.60B 1.00 1.00 1.00 -1.50 71 2.50 25 146 1870 2.20 2.80B .60 .60 .80 -1.20 94 2.00 6 243 1875 1.00 2.20B .50 .60 .60 -.90 125 1.50 17 358 1880 .70 1.60B .40 .40 .50 -.70 95 1.20 138 391 1885 .20 1.20B .20 .20 .40 -.50 57 .90 18 1890 .90 .90 .20 .20 .30 -.40 149 .70 266 344 1895 ---- .70B .20A .70B .20 -.40 2 .60 8 28 1900 .70 .70 .20 .20 .20 -.30 87 .50 14 211 1905 .50 .60 .20A .20A .10 -.30 313 .40 14 30 1910 ---- ---- .20A .20A .10 -.20 .30 4 38 1915 ---- .30B ---- .30B .10 -.10 .20 21 39 1920 ---- ---- ---- ---- .10 -.10 .20 6 44 1925 ---- ---- ---- ---- .10 -.10 .20 1 15 1930 .10 .10 .10 .10 .10 UNCH 40 .10 64 1935 ---- ---- ---- ---- .10 UNCH .10 1 1 1940 ---- ---- ---- ---- .10 UNCH .10 68 1945 ---- ---- ---- ---- .10 UNCH .10 45 1950 ---- ---- ---- ---- .10 UNCH .10 120 1955 ---- ---- ---- ---- .10 UNCH .10 7 1960 ---- ---- ---- ---- .10 UNCH .10 22 1965 ---- ---- ---- ---- .10 UNCH .10 4 1970 ---- ---- ---- ---- .10 UNCH .10 1 19 1975 .10 .10 .10 .10 .10 UNCH 4 .10 8 46 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 2061 1501 3407 OG1 MAR23 Gold Weekly Friday Option - Week 1 PUT 1625 ---- ---- ---- .10A .10 ---- ---- 1630 ---- ---- ---- .10A .10 ---- ---- 1635 ---- ---- ---- .10A .10 ---- ---- 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 .10 .10 .10 .10 UNCH 2 .10 8 1710 ---- ---- ---- ---- .10 UNCH .10 3 1715 ---- ---- ---- ---- .10 UNCH .10 16 1720 ---- ---- ---- ---- .10 -.10 .20 1 11 1725 .20 .20 .20 .20 .20 UNCH 4 .20 8 66 1730 ---- ---- ---- ---- .20 UNCH 21 .20 26 1735 .20 .20 .20 .20 .20 -.10 69 .30 2 3 1740 .20 .20 .20 .20 .30 UNCH 76 .30 64 1745 .40 .40 .30 .30 .40 UNCH 79 .40 1 1 1750 ---- .60B .40A .60B .50 UNCH 113 .50 13 73 1755 .60 .70B .50A .70B .60 UNCH 27 .60 12 1760 .90 .90 .90 .70A .80 +.10 13 .70 2 9 1765 1.00 1.20B .80 .80 1.00 +.10 12 .90 2 8 1770 1.20 1.50B 1.00A 1.50B 1.30 +.10 3 1.20 10 1775 1.70 2.00 1.20A 1.40A 1.60 +.10 14 1.50 4 14 1780 1.50 2.60B 1.40 1.90 2.10 +.20 25 1.90 6 43 1785 2.00 3.30B 1.80A 3.30B 2.80 +.40 1 2.40 3 4 1790 3.00 4.20 2.20A 3.40B 3.60 +.60 86 3.00 12 37 1795 2.90 5.40B 2.80A 4.70B 4.60 +.80 51 3.80 24 174 1800 3.90 6.80B 3.50A 5.10A 5.90 +1.10 98 4.80 251 283 1805 7.80 8.50B 4.30A 6.50A 7.40 +1.40 7 6.00 11 32 1810 5.50 10.40B 5.40A 8.70 9.30 +1.90 143 7.40 403 548 1815 11.50 12.70B 6.60A 11.00B 11.40 +2.30 47 9.10 13 30 1820 11.30 15.20B 8.10A 13.40B 13.80 +2.80 72 11.00 18 35 1825 15.70 18.00B 9.90A 17.50B 16.60 +3.40 117 13.20 43 197 1830 12.90 21.20B 12.00A 21.20B 19.70 +4.00 31 15.70 4 371 1835 19.90 24.60B 14.30A 24.60B 23.10 +4.70 1 18.40 4 78 1840 25.10 28.40B 16.90A 27.80B 26.90 +5.40 2 21.50 139 232 1845 ---- 32.40B 20.10A 20.10A 30.90 +6.00 24.90 39 76 1850 34.50 36.60B 23.10A 36.10B 35.20 +6.70 1 28.50 78 1855 39.90 41.00B 26.80A 40.60B 39.60 +7.20 1 32.40 8 1860 ---- 45.50B 30.60A 30.60A 44.20 +7.80 36.40 29 1865 ---- 50.20B 34.50A 34.50A 48.90 +8.20 40.70 36 1870 ---- 54.90B 38.80A 38.80A 53.60 +8.50 45.10 11 30 1875 ---- 59.70B 43.30A 43.30A 58.50 +8.80 49.70 135 1880 ---- 63.50B 47.80A 47.80A 63.30 +8.90 54.40 10 1885 ---- 68.40B 52.40A 52.40A 68.20 +9.10 59.10 6 1890 ---- 73.30B 57.10A 57.10A 73.10 +9.20 63.90 118 1895 ---- 78.30B 61.90A 61.90A 78.10 +9.40 68.70 10 1900 ---- 84.30B 66.40A 66.40A 83.00 +9.40 73.60 3 1905 ---- 88.20B 71.60A 71.60A 88.00 +9.50 78.50 6 1910 ---- 93.10B 76.20A 76.20A 93.00 +9.60 83.40 1 1 1915 ---- 98.10B 81.10A 81.10A 98.00 +9.60 88.40 3 1920 ---- 103.10B 85.90A 85.90A 103.00 +9.70 93.30 1925 ---- 109.10B 91.00A 91.00A 108.00 +9.70 98.30 1930 ---- 113.00B 95.80A 95.80A 113.00 +9.70 103.30 1935 ---- 118.00B 100.80A 100.80A 117.90 +9.70 108.20 1 1940 ---- 123.00B 105.90A 105.90A 122.90 +9.70 113.20 1945 ---- 128.00B 110.90A 110.90A 127.90 +9.70 118.20 1950 ---- 134.00B 115.70A 115.70A 132.90 +9.70 123.20 1955 ---- 138.00B 120.90A 120.90A 137.90 +9.70 128.20 1960 ---- 143.00B 125.80A 125.80A 142.90 +9.70 133.20 1965 ---- 148.00B 130.90A 130.90A 147.90 +9.70 138.20 1 1970 ---- 153.00B 135.80A 135.80A 152.90 +9.70 143.20 1975 ---- 159.00B 140.80A 140.80A 157.90 +9.70 148.20 1980 ---- 163.00B 145.80A 145.80A 162.90 +9.70 153.20 1985 ---- 168.00B 150.80A 150.80A 167.90 +9.70 158.20 1990 ---- 173.00B 155.80A 155.80A 172.90 +9.70 163.20 1995 ---- 178.00B 160.80A 160.80A 177.90 +9.70 168.20 2000 ---- 183.30B 165.60A 165.60A 182.90 +9.70 173.20 2005 ---- 188.30B 170.80A 170.80A 187.90 +9.70 178.20 2010 ---- 193.30B 175.80A 175.80A 192.90 +9.70 183.20 2015 ---- 198.30B 180.80A 180.80A 197.90 +9.70 188.20 2020 ---- 203.30B 185.80A 185.80A 202.90 +9.70 193.20 2025 ---- 208.30B 190.80A 190.80A 207.90 +9.70 198.20 2030 ---- 213.30B 195.80A 195.80A 212.90 +9.70 203.20 2035 ---- 218.30B 200.80A 200.80A 217.90 +9.70 208.20 2040 ---- 223.30B 205.80A 205.80A 222.90 +9.70 213.20 2045 ---- 228.30B 210.80A 210.80A 227.90 +9.70 218.20 2050 ---- 233.30B 215.60A 215.60A 232.90 +9.70 223.20 2055 ---- 238.30B 220.70A 220.70A 237.90 +9.70 228.20 2060 ---- 243.30B 225.70A 225.70A 242.90 +9.70 233.20 2065 ---- 248.30B 230.70A 230.70A 247.90 +9.70 238.20 2070 ---- 253.30B 235.70A 235.70A 252.90 +9.70 243.20 2075 ---- 258.30B 240.80A 240.80A 257.90 +9.70 248.20 2080 ---- 263.30B 245.80A 245.80A 262.90 +9.70 253.20 2085 ---- 268.30B 250.80A 250.80A 267.90 +9.70 258.20 2090 ---- 273.30B 255.80A 255.80A 272.90 +9.70 263.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1116 1018 2961 OG2 MAR23 Gold Weekly Friday Option - Week 2 CALL 1625 ---- ---- ---- 191.00A 192.10 ---- ---- 1630 ---- ---- ---- 187.00A 187.10 ---- ---- 1635 ---- ---- ---- 182.10A 182.10 ---- ---- 1640 ---- 194.20B 177.00A 194.20B 177.10 -9.70 186.80 1645 ---- 189.30B 172.10A 189.30B 172.10 -9.70 181.80 1650 ---- 184.50B 166.00A 184.50B 167.10 -9.70 176.80 1655 ---- 179.30B 162.10A 179.30B 162.10 -9.70 171.80 1660 ---- 174.30B 157.10A 174.30B 157.10 -9.70 166.80 1665 ---- 169.30B 152.10A 169.10B 152.10 -9.70 161.80 1670 ---- 164.30B 147.20A 164.10B 147.20 -9.70 156.90 1675 ---- 159.40B 141.10A 159.20B 142.20 -9.70 151.90 1680 ---- 154.30B 137.10A 154.30B 137.20 -9.70 146.90 1685 ---- 149.30B 132.10A 149.30B 132.20 -9.70 141.90 1690 ---- 144.50B 127.20A 144.50B 127.30 -9.70 137.00 1695 ---- 139.60B 122.20A 139.60B 122.30 -9.70 132.00 1700 ---- 134.80B 116.30A 134.80B 117.40 -9.70 127.10 1705 ---- 129.70B 112.30A 129.70B 112.50 -9.60 122.10 1710 ---- 124.50B 107.40A 124.50B 107.50 -9.70 117.20 1715 ---- 119.80B 102.60A 119.80B 102.60 -9.70 112.30 1720 ---- 114.80B 97.60A 114.80B 97.70 -9.70 107.40 1725 ---- 109.90B 91.80A 109.90B 92.90 -9.60 102.50 1730 ---- 105.00B 87.30A 105.00B 88.00 -9.70 97.70 1735 ---- 100.20B 82.20A 100.20B 83.20 -9.60 92.80 1740 ---- 95.20B 77.50A 95.20B 78.50 -9.50 88.00 1745 ---- 90.30B 72.80A 90.30B 73.70 -9.60 83.30 1750 ---- 85.90B 68.10A 85.90B 69.10 -9.50 78.60 1755 ---- 80.80B 63.50A 80.80B 64.50 -9.40 73.90 1760 ---- 75.70B 59.10A 75.70B 60.00 -9.30 69.30 3 1765 ---- 71.10B 54.70A 71.10B 55.50 -9.30 64.80 1770 ---- 66.50B 50.40A 66.50B 51.20 -9.20 60.40 3 1775 ---- 62.60B 46.20A 62.60B 47.00 -9.00 56.00 1780 52.60 58.10B 42.20A 55.10B 43.00 -8.80 6 51.80 1785 ---- 53.80B 38.30A 53.80B 39.10 -8.60 47.70 1790 ---- 49.80B 34.60A 49.80B 35.40 -8.30 43.70 1795 ---- 45.70B 31.10A 45.60B 31.80 -8.10 39.90 1800 ---- 41.70B 27.80A 41.70B 28.40 -7.90 36.30 1 1805 ---- 38.10B 24.70A 38.10B 25.30 -7.50 32.80 1810 ---- 34.50B 21.90A 34.50B 22.30 -7.20 29.50 2 2 1815 ---- 31.10B 19.10A 31.10B 19.60 -6.90 26.50 2 2 1820 20.20 28.10B 16.60A 20.40B 17.00 -6.60 1 23.60 7 7 1825 18.50 25.10B 14.30A 16.20B 14.80 -6.10 11 20.90 3 11 1830 16.20 22.30B 12.30A 16.80B 12.70 -5.70 1 18.40 14 14 1835 ---- 19.60B 10.50A 19.60B 10.90 -5.20 16.10 6 6 1840 9.40 17.20B 9.00A 9.60A 9.30 -4.70 2 14.00 38 42 1845 7.80 15.00B 7.60A 8.70B 7.80 -4.30 1 12.10 4 1 1850 12.20 13.10B 6.40A 6.40A 6.60 -3.80 93 10.40 69 76 1855 10.30 11.30B 5.40A 6.70B 5.60 -3.40 26 9.00 1 13 1860 4.60 9.70B 4.50A 4.50A 4.60 -3.10 1 7.70 7 6 1865 6.20 8.30B 3.80A 3.80A 3.90 -2.60 30 6.50 31 1870 3.20 7.00B 3.20 3.50B 3.20 -2.30 16 5.50 7 19 1875 5.40 6.00B 2.70A 2.70A 2.70 -2.00 28 4.70 2 5 1880 2.60 5.00B 2.30A 3.00B 2.20 -1.80 12 4.00 11 1885 2.30 4.30B 1.90A 2.30B 1.90 -1.40 7 3.30 5 3 1890 1.60 3.60B 1.60 1.70B 1.60 -1.20 2 2.80 15 2 1895 ---- 3.00B 1.40A 3.00B 1.30 -1.10 2.40 17 25 1900 1.80 2.50B 1.20 1.20 1.10 -.90 14 2.00 31 81 1905 2.20 2.20 1.00A 1.00A .90 -.80 13 1.70 3 46 1910 1.00 1.80B .90A .90A .80 -.70 7 1.50 1 65 1915 ---- 1.50B .70A 1.50B .70 -.60 11 1.30 20 71 1920 1.30 1.30 .60A .60A .60 -.50 2 1.10 4 11 1925 ---- 1.10B .60A 1.10B .50 -.40 .90 2 16 1930 1.00 1.00 .50A .50A .50 -.30 11 .80 2 1 1935 ---- .80B .40A .80B .40 -.30 .70 8 11 1940 .70 .70 .30 .30 .40 -.20 13 .60 1 17 1945 ---- ---- .30A .30A .30 -.30 .60 1950 ---- ---- .30A .30A .30 -.20 40 .50 1 8 1955 .20 .20 .20 .20 .30 -.10 5 .40 22 1960 ---- ---- .20A .20A .30 -.10 .40 34 1965 .30 .30 .30 .30 .20 -.20 2 .40 1970 .30 .30 .20A .20A .20 -.10 2 .30 9 28 1975 ---- ---- .20A .20A .20 -.10 .30 1980 .30 .30 .20A .20A .20 -.10 1 .30 64 1985 ---- ---- ---- ---- .20 UNCH .20 1 1990 ---- ---- ---- ---- .20 UNCH .20 1995 ---- ---- ---- ---- .20 UNCH .20 2 2 2000 ---- ---- ---- ---- .10 -.10 .20 2005 ---- ---- ---- ---- .10 -.10 .20 2010 ---- ---- ---- ---- .10 -.10 .20 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 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 358 283 763 OG2 MAR23 Gold Weekly Friday Option - Week 2 PUT 1625 ---- ---- ---- .20A .10 ---- ---- 1630 ---- ---- ---- .20A .10 ---- ---- 1635 ---- ---- ---- .20A .10 ---- ---- 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 ---- ---- ---- ---- .20 UNCH .20 2 2 1675 ---- ---- ---- ---- .20 UNCH .20 1680 .30 .30 .30 .30 .20 UNCH 2 .20 1685 ---- ---- ---- ---- .30 UNCH .30 10 10 1690 ---- ---- ---- ---- .30 UNCH 42 .30 2 1695 ---- ---- ---- ---- .30 UNCH .30 1700 ---- ---- ---- ---- .40 UNCH .40 21 20 1705 ---- ---- ---- ---- .50 UNCH 10 .50 1710 .50 .60B .50 .50 .50 UNCH 13 .50 8 8 1715 ---- .70B ---- .70B .60 UNCH .60 1720 ---- .80B ---- .80B .70 UNCH 11 .70 1725 ---- 1.00B ---- 1.00B .90 +.10 .80 1730 .90 1.20B .90 .90 1.00 UNCH 1 1.00 1 27 1735 ---- 1.40B 1.00A 1.00A 1.20 UNCH 1.20 1 1740 ---- 1.60B 1.20A 1.20A 1.50 +.10 1.40 1 1 1745 1.70 2.00B 1.40A 1.60A 1.70 +.10 2 1.60 1750 ---- 2.30B 1.60A 1.60A 2.10 +.20 1.90 202 46 1755 ---- 2.80B 1.90A 1.90A 2.50 +.30 4 2.20 1760 ---- 3.40B 2.20A 2.20A 2.90 +.30 2.60 2 3 1765 3.50 4.00B 2.60A 3.40 3.50 +.40 31 3.10 6 1770 ---- 4.80B 3.00A 3.00A 4.20 +.60 4 3.60 8 1775 ---- 5.70B 3.50A 3.50A 5.00 +.70 4.30 1 1 1780 6.00 6.70B 4.10A 6.50B 5.90 +.80 6 5.10 1 3 1785 7.30 7.90B 4.80A 6.50A 7.00 +1.00 11 6.00 14 38 1790 8.60 9.20B 5.60A 7.70A 8.30 +1.30 1 7.00 19 59 1795 9.30 10.70B 6.50A 10.70B 9.70 +1.50 3 8.20 1 1800 11.80 12.40B 7.60A 10.50A 11.40 +1.90 3 9.50 216 404 1805 10.00 14.30B 8.90A 14.00B 13.20 +2.10 2 11.10 1810 11.00 16.40B 10.30A 16.40B 15.20 +2.40 1 12.80 10 32 1815 17.30 18.80B 11.90A 18.70B 17.50 +2.80 2 14.70 14 1820 18.40 21.30B 13.60A 21.30B 19.90 +3.10 4 16.80 3 13 1825 20.20 24.00B 15.60A 22.40B 22.70 +3.60 4 19.10 40 48 1830 ---- 27.00B 17.80A 17.80A 25.60 +4.00 21.60 434 290 1835 ---- 30.10B 20.10A 20.10A 28.80 +4.50 24.30 2 4 1840 ---- 33.50B 22.80A 22.80A 32.10 +4.90 27.20 37 54 1845 ---- 37.10B 25.60A 25.60A 35.70 +5.40 30.30 24 36 1850 ---- 40.90B 28.70A 28.70A 39.50 +5.90 33.60 1 11 1855 ---- 44.70B 32.10A 32.10A 43.40 +6.30 37.10 15 1860 ---- 48.80B 35.60A 35.60A 47.50 +6.70 1 40.80 16 1865 ---- 53.00B 39.10A 39.10A 51.70 +7.00 1 44.70 7 1870 55.60 57.40B 43.00A 52.20A 56.10 +7.40 1 48.70 1 4 1875 ---- 61.80B 46.90A 46.90A 60.50 +7.70 52.80 9 1880 ---- 66.40B 51.00A 51.00A 65.10 +8.00 57.10 12 1885 ---- 71.00B 55.30A 55.30A 69.70 +8.20 61.50 3 1890 ---- 75.70B 59.50A 59.50A 74.40 +8.50 65.90 6 1895 ---- 80.40B 63.90A 63.90A 79.10 +8.60 70.50 1900 ---- 85.20B 68.20A 68.20A 83.90 +8.80 75.10 1905 ---- 90.00B 72.80A 72.80A 88.70 +8.90 79.80 1910 ---- 93.80B 78.10A 78.10A 93.60 +9.00 84.60 2 5 1915 ---- 98.70B 82.30A 82.30A 98.50 +9.10 89.40 2 1 1920 ---- 103.60B 87.60A 87.60A 103.40 +9.20 94.20 3 1925 ---- 109.50B 91.70A 91.70A 108.30 +9.30 99.00 1930 ---- 113.40B 96.70A 96.70A 113.20 +9.30 103.90 1935 ---- 118.40B 101.40A 101.40A 118.20 +9.40 108.80 1940 ---- 123.30B 106.70A 106.70A 123.10 +9.40 113.70 1 1945 ---- 128.30B 111.20A 111.20A 128.10 +9.50 118.60 1950 ---- 134.20B 116.10A 116.10A 133.10 +9.50 123.60 1 1955 ---- 138.20B 121.20A 121.20A 138.00 +9.50 128.50 1960 ---- 143.20B 126.40A 126.40A 143.00 +9.50 133.50 1 1965 ---- 148.10B 131.10A 131.10A 148.00 +9.60 138.40 1970 ---- 153.10B 135.90A 135.90A 153.00 +9.60 143.40 1975 ---- 159.10B 141.00A 141.00A 158.00 +9.60 148.40 1980 ---- 163.10B 146.00A 146.00A 163.00 +9.70 153.30 1985 ---- 168.10B 150.80A 150.80A 168.00 +9.70 158.30 1990 ---- 173.00B 155.80A 155.80A 172.90 +9.60 163.30 1995 ---- 178.00B 160.80A 160.80A 177.90 +9.60 168.30 2000 ---- 184.00B 165.70A 165.70A 182.90 +9.60 173.30 2005 ---- 188.00B 170.90A 170.90A 187.90 +9.70 178.20 2010 ---- 193.00B 175.90A 175.90A 192.90 +9.70 183.20 2015 ---- 198.00B 180.80A 180.80A 197.90 +9.70 188.20 2020 ---- 203.00B 185.90A 185.90A 202.90 +9.70 193.20 2025 ---- 209.00B 190.90A 190.90A 207.90 +9.70 198.20 2030 ---- 213.00B 195.80A 195.80A 212.90 +9.70 203.20 2035 ---- 218.00B 200.80A 200.80A 217.90 +9.70 208.20 2040 ---- 223.00B 205.80A 205.80A 222.90 +9.70 213.20 2045 ---- 228.00B 210.80A 210.80A 227.90 +9.70 218.20 2050 ---- 233.30B 215.70A 215.70A 232.90 +9.70 223.20 2055 ---- 238.00B 220.80A 220.80A 237.90 +9.70 228.20 2060 ---- 243.00B 225.80A 225.80A 242.90 +9.70 233.20 2065 ---- 248.00B 230.80A 230.80A 247.90 +9.70 238.20 2070 ---- 253.00B 235.80A 235.80A 252.90 +9.70 243.20 2075 ---- 258.00B 240.80A 240.80A 257.90 +9.70 248.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 160 1054 1226 OG3 MAR23 Gold Weekly Friday Option - Week 3 CALL 1625 ---- ---- ---- 191.10A 192.10 ---- ---- 1630 ---- ---- ---- 187.10A 187.10 ---- ---- 1635 ---- ---- ---- 182.10A 182.10 ---- ---- 1640 ---- 194.30B 177.10A 194.30B 177.20 -9.70 186.90 1645 ---- 189.40B 172.20A 189.40B 172.20 -9.70 181.90 1650 ---- 184.70B 166.20A 184.70B 167.20 -9.70 176.90 1655 ---- 179.60B 162.20A 179.60B 162.30 -9.60 171.90 1660 ---- 174.40B 157.20A 174.40B 157.30 -9.70 167.00 1665 ---- 169.40B 152.30A 169.40B 152.40 -9.60 162.00 1670 ---- 164.70B 147.30A 164.70B 147.40 -9.70 157.10 1675 ---- 159.60B 141.40A 159.60B 142.50 -9.70 152.20 1680 ---- 154.80B 137.50A 154.80B 137.60 -9.60 147.20 1685 ---- 149.70B 132.60A 149.70B 132.70 -9.60 142.30 1690 ---- 144.70B 127.70A 144.70B 127.80 -9.60 137.40 1695 ---- 140.00B 122.80A 140.00B 122.90 -9.60 132.50 1700 ---- 135.20B 117.00A 135.20B 118.10 -9.60 127.70 1705 ---- 130.10B 113.10A 130.10B 113.20 -9.60 122.80 1710 ---- 125.20B 108.30A 125.20B 108.40 -9.60 118.00 1715 ---- 120.40B 103.50A 120.40B 103.60 -9.60 113.20 1720 ---- 115.60B 98.70A 115.60B 98.90 -9.50 108.40 1725 ---- 110.80B 93.10A 110.80B 94.20 -9.50 103.70 1730 ---- 105.90B 89.40A 105.90B 89.50 -9.40 98.90 1735 ---- 101.30B 84.30A 101.30B 84.90 -9.40 94.30 1740 ---- 96.30B 79.30A 96.30B 80.30 -9.40 89.70 1745 ---- 91.40B 74.90A 91.40B 75.80 -9.30 85.10 1750 ---- 87.40B 70.50A 87.40B 71.40 -9.20 80.60 1755 ---- 82.30B 66.20A 82.30B 67.00 -9.20 76.20 1760 ---- 78.30B 61.90A 78.30B 62.80 -9.00 71.80 1765 ---- 73.90B 57.80A 73.90B 58.60 -9.00 67.60 1770 ---- 69.40B 53.80A 69.40B 54.60 -8.80 63.40 1775 ---- 65.20B 50.00A 65.20B 50.70 -8.60 59.30 1780 ---- 61.10B 46.20A 61.10B 46.90 -8.50 55.40 1785 ---- 57.10B 42.60A 57.00B 43.30 -8.30 51.60 1790 ---- 53.20B 39.20A 53.10B 39.80 -8.10 47.90 1795 ---- 49.40B 35.90A 49.40B 36.40 -7.90 44.30 1800 ---- 45.90B 32.80A 45.90B 33.30 -7.60 40.90 1 4 1805 ---- 42.30B 29.80A 42.30B 30.20 -7.40 2 37.60 1810 ---- 39.00B 27.00A 39.00B 27.40 -7.10 34.50 1815 ---- 35.80B 24.30A 35.70B 24.70 -6.80 77 31.50 1820 23.90 33.10B 21.80A 24.70B 22.20 -6.50 1 28.70 6 6 1825 ---- 30.20B 19.50A 30.20B 19.90 -6.10 116 26.00 18 18 1830 21.90 27.40B 17.40A 17.40A 17.70 -5.80 4 23.50 1 1 1835 17.40 24.90B 15.50A 17.90B 15.70 -5.50 1 21.20 11 12 1840 16.10 22.50B 13.70A 13.70A 13.90 -5.20 4 19.10 7 9 1845 ---- 20.20B 12.10A 20.20B 12.30 -4.80 17.10 1850 16.80 18.20B 10.60A 10.60A 10.80 -4.40 1 15.20 8 105 1855 14.40 16.30B 9.30A 9.30A 9.50 -4.10 1 13.60 7 9 1860 8.60 14.50B 8.20A 8.60A 8.30 -3.80 2 12.10 25 25 1865 ---- 12.90B 7.20A 12.90B 7.30 -3.40 10.70 5 5 1870 9.40 11.40B 6.30A 8.70B 6.30 -3.10 2 9.40 8 1875 8.80 10.10B 5.40A 7.50B 5.50 -2.80 4 8.30 34 34 1880 6.40 8.90B 4.80A 5.60B 4.80 -2.50 9 7.30 3 1885 ---- 7.80B 4.10A 7.80B 4.20 -2.30 6.50 1890 ---- 6.90B 3.60A 6.90B 3.70 -2.00 5.70 2 2 1895 ---- 6.00B 3.20A 6.00B 3.20 -1.80 4 5.00 25 25 1900 4.60 5.30B 2.80A 3.00B 2.80 -1.60 7 4.40 12 101 1905 ---- 4.60B 2.40A 4.60B 2.40 -1.40 3.80 1 1910 ---- 4.10B 2.20A 4.10B 2.10 -1.30 3.40 15 1915 ---- 3.60B 1.90A 3.60B 1.90 -1.10 3.00 1920 ---- 3.10B 1.70A 3.10B 1.60 -1.00 2 2.60 1925 2.00 2.70B 1.50A 1.50A 1.50 -.80 1 2.30 12 12 1930 ---- 2.40B 1.30A 2.40B 1.30 -.70 2.00 17 1935 ---- 2.10B 1.20A 2.10B 1.10 -.70 14 1.80 1940 ---- 1.80B 1.10A 1.80B 1.00 -.50 1.50 1 1 1945 ---- 1.60B .90A 1.60B .90 -.50 1.40 1950 ---- 1.40B .90A 1.40B .80 -.40 2 1.20 1 2 1955 ---- 1.20B .80A 1.20B .70 -.40 1.10 1960 ---- 1.10B .70A 1.10B .70 -.30 1.00 1965 ---- 1.00B .60A 1.00B .60 -.30 .90 1970 ---- ---- .60A .60A .50 -.30 .80 1975 ---- ---- .50A .50A .50 -.20 .70 2 3 1980 ---- .70B .50A .70B .50 -.10 .60 1985 ---- ---- .50A .50A .40 -.20 .60 1990 ---- ---- .40A .40A .40 -.10 .50 1995 ---- ---- .40A .40A .40 -.10 .50 2000 ---- ---- .40A .40A .30 -.20 .50 2005 ---- ---- ---- ---- .30 -.10 .40 4 4 2010 ---- ---- ---- ---- .30 -.10 .40 3 4 2015 ---- ---- .30A .30A .30 -.10 .40 2020 ---- ---- .30A .30A .20 -.20 .40 20 2025 ---- ---- ---- ---- .20 -.10 .30 2030 ---- ---- ---- ---- .20 -.10 .30 70 2035 ---- ---- ---- ---- .20 -.10 14 .30 2040 ---- ---- ---- ---- .20 -.10 .30 2045 ---- ---- ---- ---- .20 -.10 .30 2050 ---- ---- ---- ---- .20 -.10 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 268 185 516 OG3 MAR23 Gold Weekly Friday Option - Week 3 PUT 1625 ---- ---- ---- .30A .20 ---- ---- 1630 ---- ---- ---- .30A .20 ---- ---- 1635 ---- ---- ---- .30A .20 ---- ---- 1640 ---- .30B ---- .30B .20 UNCH .20 1 1645 ---- ---- ---- ---- .30 UNCH .30 1650 ---- ---- ---- ---- .30 UNCH .30 1655 ---- ---- ---- ---- .40 UNCH .40 1660 ---- ---- ---- ---- .40 UNCH .40 1665 .60 .60 .50A .50A .50 UNCH 1 .50 4 4 1670 ---- ---- ---- ---- .50 UNCH .50 1675 ---- ---- ---- ---- .60 UNCH .60 10 10 1680 ---- ---- ---- ---- .70 UNCH .70 1685 ---- ---- ---- ---- .80 UNCH .80 1690 ---- ---- ---- ---- .90 UNCH .90 1695 ---- ---- .90A .90A 1.00 UNCH 20 1.00 1700 ---- 1.20B 1.00A 1.00A 1.20 +.10 20 1.10 1705 ---- 1.40B ---- 1.40B 1.30 +.10 20 1.20 1710 ---- 1.60B 1.30A 1.30A 1.50 +.10 1.40 1715 ---- 1.80B 1.40A 1.40A 1.70 +.10 1 1.60 1720 ---- 2.10B 1.60A 1.60A 2.00 +.20 1.80 1725 ---- 2.40B 1.80A 1.80A 2.30 +.20 2.10 1 1 1730 ---- 2.80B 2.00A 2.00A 2.60 +.30 1 2.30 1 1735 ---- 3.20B 2.30A 2.30A 2.90 +.20 2.70 12 1740 ---- 3.70B 2.60A 2.60A 3.40 +.40 3.00 1 1745 ---- 4.30B 2.90A 2.90A 3.90 +.40 3.50 1750 ---- 4.90B 3.30A 3.30A 4.40 +.40 4.00 11 11 1755 ---- 5.60B 3.70A 3.70A 5.10 +.60 4.50 1760 4.50 6.40B 4.30A 5.50A 5.80 +.60 4 5.20 4 1765 ---- 7.40B 4.80A 4.80A 6.60 +.70 3 5.90 11 16 1770 ---- 8.40B 5.50A 5.50A 7.60 +.90 6.70 1 1775 8.00 9.50B 6.30A 8.80B 8.70 +1.00 110 7.70 100 115 1780 ---- 10.80B 7.20A 7.20A 9.90 +1.20 8.70 6 1785 9.00 12.20B 8.10A 11.10B 11.20 +1.30 3 9.90 1 1 1790 ---- 13.80B 9.20A 9.20A 12.70 +1.50 11.20 1 1795 ---- 15.50B 10.50A 10.50A 14.40 +1.80 12.60 1800 16.00 17.40B 11.80A 15.40A 16.20 +2.10 31 14.10 528 516 1805 17.90 19.40B 13.30A 17.30A 18.20 +2.40 4 15.80 3 3 1810 19.40 21.70B 14.90A 21.40B 20.30 +2.60 4 17.70 1815 ---- 24.00B 16.70A 16.70A 22.60 +2.90 19.70 7 8 1820 ---- 26.50B 18.60A 18.60A 25.10 +3.20 21.90 1825 ---- 29.20B 20.70A 20.70A 27.80 +3.60 116 24.20 5 5 1830 30.10 32.00B 22.90A 28.80A 30.60 +3.90 23 26.70 2 2 1835 ---- 35.00B 25.30A 25.30A 33.60 +4.20 29.40 1 1840 ---- 38.20B 28.00A 28.00A 36.80 +4.60 32.20 2 4 1845 ---- 41.50B 30.80A 30.80A 40.10 +4.90 35.20 3 1850 ---- 45.00B 33.70A 33.70A 43.60 +5.20 38.40 1855 ---- 48.80B 37.10A 37.10A 47.30 +5.60 41.70 1860 ---- 52.50B 40.10A 40.10A 51.10 +5.90 45.20 40 46 1865 ---- 56.40B 43.60A 43.60A 55.10 +6.30 48.80 1870 ---- 60.50B 47.30A 47.30A 59.10 +6.60 52.50 1875 ---- 64.60B 50.90A 50.90A 63.30 +6.90 56.40 1880 ---- 68.90B 54.80A 54.80A 67.60 +7.20 60.40 3 1885 ---- 73.20B 58.60A 58.60A 72.00 +7.50 64.50 1890 ---- 77.70B 62.80A 62.80A 76.40 +7.70 68.70 1895 ---- 82.20B 67.00A 67.00A 80.90 +7.90 73.00 1900 ---- 86.90B 70.90A 70.90A 85.50 +8.10 77.40 1905 ---- 90.30B 75.60A 75.60A 90.20 +8.30 81.90 6 6 1910 ---- 95.00B 79.90A 79.90A 94.90 +8.50 86.40 1915 ---- 99.80B 84.50A 84.50A 99.60 +8.60 91.00 1920 ---- 104.50B 89.40A 89.40A 104.40 +8.80 95.60 1925 ---- 110.40B 94.00A 94.00A 109.20 +8.90 100.30 1930 ---- 114.20B 98.00A 98.00A 114.00 +9.00 105.00 1935 ---- 119.00B 102.70A 102.70A 118.80 +9.00 109.80 1940 ---- 123.90B 107.60A 107.60A 123.70 +9.20 114.50 1945 ---- 128.80B 112.20A 112.20A 128.60 +9.20 119.40 1950 ---- 134.60B 116.90A 116.90A 133.50 +9.30 124.20 1955 ---- 138.60B 121.80A 121.80A 138.40 +9.30 129.10 1960 ---- 143.50B 126.80A 126.80A 143.30 +9.40 133.90 1965 ---- 148.50B 131.60A 131.60A 148.30 +9.50 138.80 1970 ---- 153.40B 136.40A 136.40A 153.20 +9.50 143.70 1975 ---- 159.30B 141.30A 141.30A 158.20 +9.50 148.70 1980 ---- 163.30B 146.30A 146.30A 163.10 +9.50 153.60 1985 ---- 168.20B 151.30A 151.30A 168.10 +9.60 158.50 1990 ---- 173.30B 156.10A 156.10A 173.10 +9.60 163.50 1995 ---- 178.20B 161.20A 161.20A 178.00 +9.50 168.50 2000 ---- 184.10B 165.90A 165.90A 183.00 +9.60 173.40 2005 ---- 188.20B 171.10A 171.10A 188.00 +9.60 178.40 2010 ---- 193.20B 175.90A 175.90A 193.00 +9.60 183.40 2015 ---- 198.10B 180.90A 180.90A 198.00 +9.70 188.30 2020 ---- 203.10B 186.00A 186.00A 202.90 +9.60 193.30 2025 ---- 209.00B 190.80A 190.80A 207.90 +9.60 198.30 2030 ---- 213.00B 195.80A 195.80A 212.90 +9.60 203.30 2035 ---- 218.00B 200.80A 200.80A 217.90 +9.60 208.30 2040 ---- 223.00B 206.00A 206.00A 222.90 +9.60 213.30 2045 ---- 228.00B 211.00A 211.00A 227.90 +9.60 218.30 2050 ---- 233.50B 215.70A 215.70A 232.90 +9.70 223.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 361 743 770 OG4 FEB23 Gold Weekly Friday Option - Week 4 CALL 1625 ---- ---- ---- 191.70A 192.10 ---- ---- 1630 ---- ---- ---- 186.70A 187.10 ---- ---- 1635 ---- ---- ---- 181.70A 182.10 ---- ---- 1640 ---- 194.40B 176.70A 194.40B 177.10 -9.80 186.90 1645 ---- 189.40B 171.70A 189.40B 172.10 -9.80 181.90 1650 ---- 184.40B 166.70A 184.40B 167.10 -9.80 176.90 1655 ---- 179.40B 161.70A 179.40B 162.10 -9.80 171.90 1660 ---- 174.40B 156.70A 174.40B 157.10 -9.80 166.90 1665 ---- 169.40B 151.70A 169.40B 152.10 -9.80 161.90 1670 ---- 164.40B 146.70A 164.40B 147.10 -9.80 156.90 1675 ---- 159.40B 141.70A 159.40B 142.10 -9.80 151.90 1680 ---- 154.40B 136.70A 154.40B 137.10 -9.80 146.90 1685 ---- 149.40B 131.70A 149.40B 132.10 -9.80 141.90 1690 ---- 144.40B 126.70A 144.40B 127.10 -9.80 136.90 1695 ---- 139.40B 121.70A 139.40B 122.10 -9.80 131.90 1700 ---- 134.40B 116.70A 134.40B 117.10 -9.80 126.90 1705 ---- 129.40B 111.70A 129.40B 112.10 -9.80 121.90 1710 ---- 124.40B 106.80A 124.40B 107.10 -9.80 116.90 1715 ---- 119.40B 101.70A 119.40B 102.10 -9.80 111.90 1720 ---- 114.40B 96.70A 114.40B 97.10 -9.80 106.90 1725 ---- 109.40B 91.70A 109.40B 92.10 -9.80 101.90 1730 ---- 104.40B 86.80A 104.40B 87.10 -9.80 96.90 1735 ---- 99.40B 81.70A 99.40B 82.10 -9.80 91.90 1740 ---- 94.40B 76.70A 94.40B 77.10 -9.80 86.90 1745 ---- 89.40B 71.70A 89.40B 72.10 -9.80 81.90 1750 ---- 84.40B 66.80A 84.40B 67.10 -9.80 76.90 1755 ---- 79.40B 61.80A 79.40B 62.10 -9.80 71.90 1 1760 ---- 74.40B 57.10A 74.40B 57.10 -9.80 66.90 1 1765 ---- 69.40B 51.70A 69.40B 52.10 -9.80 61.90 1770 ---- 64.40B 46.80A 64.40B 47.10 -9.80 56.90 2 1775 ---- 59.40B 41.00A 59.40B 42.10 -9.80 51.90 1780 ---- 54.40B 36.80A 54.40B 37.10 -9.80 46.90 1785 ---- 49.50B 31.70A 49.50B 32.10 -9.80 41.90 1790 ---- 44.60B 26.70A 44.60B 27.10 -9.90 37.00 1795 ---- 39.60B 21.70A 39.60B 22.10 -10.00 32.10 1800 ---- 34.70B 16.30A 34.70B 17.10 -10.20 9 27.30 9 22 1805 17.70 29.80B 11.70A 11.70A 12.10 -10.50 1 22.60 1 6 1810 7.80 25.00B 6.80A 6.80A 7.10 -11.00 1 18.10 1815 4.60 20.30B 1.80A 4.40B 2.10 -11.80 14 13.90 8 8 1820 13.60 15.70B .10A .10A .00 -10.20 323 10.20 11 7 1825 9.70 11.80B .10A .10A .00 -7.00 570 7.00 49 32 1830 4.00 8.30B .10 .10 .00 -4.50 278 4.50 278 59 1835 4.70 5.50 .10 .10 .00 -2.80 204 2.80 664 451 1840 2.10 3.30B .10 .10 .00 -1.60 82 1.60 166 79 1845 1.50 1.80B .10 .10 .00 -.90 49 .90 103 101 1850 1.00 1.00 .10 .10 .00 -.50 31 .50 78 145 1855 .50 .50 .10A .10A .00 -.30 9 .30 123 72 1860 .30 .30 .10 .10 .00 -.20 137 .20 69 273 1865 .10 .10 .10 .10 .00 -.10 11 .10 7 134 1870 ---- ---- ---- ---- .00 -.10 .10 19 250 1875 .10 .10 .10 .10 .00 -.10 5 .10 36 97 1880 ---- ---- ---- ---- .00 -.10 .10 104 98 1885 ---- ---- ---- ---- .00 -.10 .10 10 309 1890 .10 .10 .10 .10 .00 -.10 1 .10 10 320 1895 .10 .10 .10 .10 .00 -.10 5 .10 2 129 1900 ---- ---- ---- ---- .00 -.10 .10 4 99 1905 ---- ---- ---- ---- .00 -.10 3 .10 1 162 1910 ---- ---- ---- ---- .00 -.10 .10 1 69 1915 ---- ---- ---- ---- .00 -.10 .10 117 1920 ---- ---- ---- ---- .00 -.10 .10 49 1925 ---- ---- ---- ---- .00 -.10 .10 25 151 1930 ---- ---- ---- ---- .00 -.10 .10 46 1935 ---- ---- ---- ---- .00 -.10 .10 70 1940 ---- ---- ---- ---- .00 -.10 .10 51 1945 ---- ---- ---- ---- .00 -.10 .10 62 1950 ---- ---- ---- ---- .00 -.10 .10 96 1955 ---- ---- ---- ---- .00 -.10 .10 66 1960 .10 .10 .10 .10 .00 -.10 25 .10 28 1965 ---- ---- ---- ---- .00 -.10 .10 9 1970 ---- ---- ---- ---- .00 -.10 .10 25 1975 ---- ---- ---- ---- .00 -.10 .10 5 1980 ---- ---- ---- ---- .00 -.10 .10 13 1985 ---- ---- ---- ---- .00 -.10 .10 2 1990 ---- ---- ---- ---- .00 -.10 .10 9 1995 ---- ---- ---- ---- .00 -.10 .10 21 2000 ---- ---- ---- ---- .00 -.10 .10 10 2005 ---- ---- ---- ---- .00 -.10 .10 16 2010 ---- ---- ---- ---- .00 -.10 .10 11 2015 ---- ---- ---- ---- .00 -.10 .10 7 2020 ---- ---- ---- ---- .00 -.10 .10 30 2025 ---- ---- ---- ---- .00 -.10 .10 3 2030 ---- ---- ---- ---- .00 -.10 .10 11 2035 ---- ---- ---- ---- .00 -.10 .10 2040 ---- ---- ---- ---- .00 -.10 .10 2045 ---- ---- ---- ---- .00 -.10 .10 3 2050 ---- ---- ---- ---- .00 -.10 .10 1 2055 ---- ---- ---- ---- .00 -.10 .10 2060 ---- ---- ---- ---- .00 -.10 .10 2065 ---- ---- ---- ---- .00 -.10 .10 2070 ---- ---- ---- ---- .00 -.10 .10 2075 ---- ---- ---- ---- .00 -.10 .10 2080 ---- ---- ---- ---- .00 -.10 .10 2 2085 ---- ---- ---- ---- .00 -.10 .10 2090 ---- ---- ---- ---- .00 -.10 .10 2095 ---- ---- ---- ---- .00 -.10 .10 2100 ---- ---- ---- ---- .00 -.10 .10 5 2105 ---- ---- ---- ---- .00 -.10 .10 2110 ---- ---- ---- ---- .00 -.10 .10 2115 ---- ---- ---- ---- .00 -.10 .10 2120 ---- ---- ---- ---- .00 -.10 .10 2125 ---- ---- ---- ---- .00 -.10 .10 2130 ---- ---- ---- ---- .00 -.10 .10 2135 ---- ---- ---- ---- .00 -.10 .10 25 2140 ---- ---- ---- ---- .00 -.10 .10 2145 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1758 1778 3870 OG4 FEB23 Gold Weekly Friday Option - Week 4 PUT 1625 ---- ---- ---- .10A .00 ---- ---- 1630 ---- ---- ---- .10A .00 ---- ---- 1635 ---- ---- ---- .10A .00 ---- ---- 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 1675 ---- ---- ---- ---- .00 -.10 .10 1680 ---- ---- ---- ---- .00 -.10 .10 25 1685 ---- ---- ---- ---- .00 -.10 .10 1690 ---- ---- ---- ---- .00 -.10 .10 1695 ---- ---- ---- ---- .00 -.10 .10 3 1700 ---- ---- ---- ---- .00 -.10 .10 1705 ---- ---- ---- ---- .00 -.10 .10 1710 ---- ---- ---- ---- .00 -.10 .10 1715 ---- ---- ---- ---- .00 -.10 .10 2 1720 ---- ---- ---- ---- .00 -.10 .10 1725 ---- ---- ---- ---- .00 -.10 .10 1730 ---- ---- ---- ---- .00 -.10 .10 59 1735 ---- ---- ---- ---- .00 -.10 .10 63 1740 ---- ---- ---- ---- .00 -.10 .10 15 1745 ---- ---- ---- ---- .00 -.10 .10 19 1750 ---- ---- ---- ---- .00 -.10 .10 40 1755 ---- ---- ---- ---- .00 -.10 .10 73 1760 ---- ---- ---- ---- .00 -.10 .10 46 1765 ---- ---- ---- ---- .00 -.10 .10 111 1770 .10 .10 .10 .10 .00 -.10 20 .10 1 158 1775 .10 .10 .10 .10 .00 -.10 10 .10 29 122 1780 ---- ---- ---- ---- .00 -.10 .10 2 126 1785 ---- ---- ---- ---- .00 -.10 .10 6 17 1790 .10 .20 .10 .10A .00 -.20 8 .20 35 37 1795 .20 .30 .10 .10 .00 -.30 31 .30 15 115 1800 .20 .40 .10A .10A .00 -.50 90 .50 69 108 1805 .40 .60 .10 .10 .00 -.80 240 .80 34 44 1810 .60 1.30 .10 .10 .00 -1.30 89 1.30 47 98 1815 1.80 2.90B .10 .10 .00 -2.10 555 2.10 64 126 1820 2.40 5.70B 1.40A 3.00 2.90 -.50 548 3.40 222 93 1825 4.30 9.60B 2.40A 8.20 7.90 +2.70 584 5.20 127 96 1830 6.30 14.20B 3.90A 12.70A 12.90 +5.20 105 7.70 292 195 1835 7.70 18.60B 5.80A 17.70B 17.90 +6.90 44 11.00 87 86 1840 16.60 23.30B 8.80A 22.50B 22.90 +8.10 9 14.80 40 47 1845 13.50 28.50B 12.40A 28.50B 27.90 +8.80 22 19.10 12 49 1850 29.60 34.00B 16.40A 32.80 32.90 +9.20 6 23.70 6 133 1855 ---- 38.00B 21.00A 21.00A 37.90 +9.40 28.50 2 25 1860 ---- 43.20B 25.80A 25.80A 42.90 +9.50 33.40 1 57 1865 ---- 47.90B 30.70A 30.70A 47.90 +9.60 6 38.30 39 1870 ---- 52.90B 35.70A 35.70A 52.90 +9.60 43.30 14 1875 ---- 58.00B 40.60A 40.60A 57.90 +9.60 48.30 1 30 1880 ---- 63.20B 45.70A 45.70A 62.90 +9.60 53.30 2 89 1885 ---- 68.20B 50.70A 50.70A 67.90 +9.60 58.30 28 1890 ---- 73.20B 55.70A 55.70A 72.90 +9.60 63.30 95 1895 ---- 77.90B 60.70A 60.70A 77.90 +9.60 68.30 32 1900 ---- 83.30B 65.60A 65.60A 82.90 +9.60 73.30 7 1905 ---- 87.90B 70.60A 70.60A 87.90 +9.60 78.30 6 28 1910 ---- 92.90B 75.60A 75.60A 92.90 +9.60 83.30 17 1915 ---- 98.30B 80.60A 80.60A 97.90 +9.60 88.30 1920 ---- 103.20B 85.60A 85.60A 102.90 +9.60 93.30 6 1925 ---- 108.30B 90.60A 90.60A 107.90 +9.60 98.30 1930 ---- 113.20B 95.60A 95.60A 112.90 +9.60 103.30 11 1935 ---- 118.20B 100.60A 100.60A 117.90 +9.60 108.30 1940 ---- 123.20B 105.60A 105.60A 122.90 +9.60 113.30 7 1945 ---- 128.20B 110.60A 110.60A 127.90 +9.60 118.30 12 1950 ---- 133.20B 115.60A 115.60A 132.90 +9.60 123.30 13 1955 ---- 138.20B 120.60A 120.60A 137.90 +9.60 128.30 4 1960 ---- 142.90B 125.60A 125.60A 142.90 +9.60 133.30 1 1965 ---- 147.90B 130.60A 130.60A 147.90 +9.60 138.30 10 1970 ---- 153.30B 135.60A 135.60A 152.90 +9.60 143.30 1975 ---- 158.30B 140.60A 140.60A 157.90 +9.60 148.30 1980 ---- 163.30B 145.60A 145.60A 162.90 +9.60 153.30 1985 ---- 167.90B 150.60A 150.60A 167.90 +9.60 158.30 1 1990 ---- 172.90B 155.60A 155.60A 172.90 +9.60 163.30 1 1995 ---- 178.30B 160.60A 160.60A 177.90 +9.60 168.30 2000 ---- 183.30B 165.60A 165.60A 182.90 +9.60 173.30 2005 ---- 188.20B 170.60A 170.60A 187.90 +9.60 178.30 2010 ---- 193.20B 175.60A 175.60A 192.90 +9.60 183.30 2015 ---- 198.30B 180.60A 180.60A 197.90 +9.60 188.30 2020 ---- 203.30B 185.60A 185.60A 202.90 +9.60 193.30 2025 ---- 208.30B 190.60A 190.60A 207.90 +9.60 198.30 2030 ---- 213.30B 195.60A 195.60A 212.90 +9.60 203.30 2035 ---- 218.30B 200.60A 200.60A 217.90 +9.60 208.30 2040 ---- 223.20B 205.60A 205.60A 222.90 +9.60 213.30 2045 ---- 228.30B 210.60A 210.60A 227.90 +9.60 218.30 2050 ---- 233.30B 215.60A 215.60A 232.90 +9.60 223.30 2055 ---- 238.30B 220.60A 220.60A 237.90 +9.60 228.30 2060 ---- 243.20B 225.60A 225.60A 242.90 +9.60 233.30 2065 ---- 248.30B 230.60A 230.60A 247.90 +9.60 238.30 2070 ---- 253.30B 235.60A 235.60A 252.90 +9.60 243.30 2075 ---- 258.30B 240.60A 240.60A 257.90 +9.60 248.30 2080 ---- 263.30B 245.60A 245.60A 262.90 +9.60 253.30 2085 ---- 268.30B 250.60A 250.60A 267.90 +9.60 258.30 2090 ---- 273.30B 255.60A 255.60A 272.90 +9.60 263.30 2095 ---- 278.30B 260.60A 260.60A 277.90 +9.60 268.30 2100 ---- 283.20B 265.60A 265.60A 282.90 +9.60 273.30 2105 ---- 288.30B 270.60A 270.60A 287.90 +9.60 278.30 2110 ---- 293.30B 275.60A 275.60A 292.90 +9.60 283.30 2115 ---- 298.30B 280.60A 280.60A 297.90 +9.60 288.30 2120 ---- 303.30B 285.60A 285.60A 302.90 +9.60 293.30 2125 ---- 308.30B 290.60A 290.60A 307.90 +9.60 298.30 2130 ---- 313.30B 295.60A 295.60A 312.90 +9.60 303.30 2135 ---- 318.30B 300.60A 300.60A 317.90 +9.60 308.30 2140 ---- 323.30B 305.60A 305.60A 322.90 +9.60 313.30 2145 ---- 328.30B 310.60A 310.60A 327.90 +9.60 318.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2367 1100 2633 H1E MAR23 Copper Weekly Friday Option - Week 1 CALL 300 ---- ---- ---- ---- .9530 -.1030 1.0560 305 ---- ---- ---- ---- .9030 -.1030 1.0060 310 ---- ---- ---- ---- .8530 -.1030 .9560 315 ---- ---- ---- ---- .8030 -.1030 .9060 320 ---- ---- ---- ---- .7530 -.1030 .8560 325 ---- ---- ---- ---- .7030 -.1030 .8060 330 ---- ---- ---- ---- .6530 -.1030 .7560 335 ---- ---- ---- ---- .6030 -.1030 .7060 340 ---- ---- ---- ---- .5535 -.1025 .6560 345 ---- ---- ---- ---- .5035 -.1025 .6060 350 ---- ---- ---- ---- .4535 -.1025 .5560 355 ---- ---- ---- ---- .4035 -.1030 .5065 360 ---- ---- ---- ---- .3535 -.1030 .4565 365 ---- ---- ---- ---- .3035 -.1030 .4065 370 ---- ---- .2550A .2550A .2545 -.1020 .3565 375 ---- ---- ---- ---- .2070 -.1005 .3075 380 ---- .2615B .1615A .2615B .1610 -.0980 .2590 385 ---- ---- .1195A .1195A .1190 -.0925 .2115 390 ---- .1685B .0830A .1685B .0825 -.0845 .1670 395 ---- .1385B .0540A .1385B .0535 -.0720 .1255 400 ---- .0995B .0330A .0995B .0325 -.0575 .0900 405 .0185 .0675B .0185 .0195B .0190 -.0420 1 .0610 11 21 410 .0245 .0435B .0110A .0275B .0105 -.0290 1 .0395 10 5 415 ---- .0260B .0065A .0260B .0055 -.0190 1 .0245 19 13 420 ---- ---- .0040A .0040A .0030 -.0120 .0150 6 14 425 .0020 .0020 .0020 .0020 .0015 -.0075 1 .0090 3 430 ---- ---- .0020A .0020A .0010 -.0045 .0055 435 ---- ---- .0020A .0020A .0005 -.0030 .0035 440 ---- ---- ---- ---- .0005 -.0015 .0020 445 ---- ---- ---- ---- .0005 -.0010 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 1 475 ---- ---- ---- ---- .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 4 46 57 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 .0010 .0020 .0010 .0020 .0015 +.0010 2 .0005 375 ---- .0035B ---- .0035B .0040 +.0025 .0015 380 ---- .0075B ---- .0075B .0085 +.0055 .0030 385 ---- .0155B ---- .0155B .0165 +.0105 .0060 390 ---- .0295B ---- .0290B .0295 +.0185 1 .0110 2 395 ---- .0505B .0175A .0175A .0505 +.0310 .0195 1 1 400 ---- .0795B .0290A .0290A .0795 +.0455 .0340 11 405 .0655 .1160B .0465A .1160B .1155 +.0605 10 .0550 32 45 410 ---- .1500B .0730A .0730A .1575 +.0740 .0835 5 10 415 ---- .1535B .1055A .1055A .2025 +.0840 .1185 15 20 420 ---- .2505B .1450A .1450A .2500 +.0910 .1590 11 425 ---- ---- ---- ---- .2985 +.0955 .2030 430 ---- .3410B .2470A .2470A .3475 +.0980 .2495 435 ---- ---- ---- ---- .3970 +.0995 .2975 440 ---- .3680B .3440A .3440A .4475 +.1015 .3460 445 ---- ---- ---- ---- .4975 +.1025 .3950 450 ---- ---- ---- ---- .5475 +.1030 .4445 455 ---- ---- ---- ---- .5970 +.1025 .4945 460 ---- ---- ---- ---- .6470 +.1030 .5440 465 ---- ---- ---- ---- .6970 +.1030 .5940 470 ---- ---- ---- ---- .7470 +.1030 .6440 475 ---- ---- ---- ---- .7970 +.1030 .6940 480 ---- ---- ---- ---- .8470 +.1030 .7440 485 ---- ---- ---- ---- .8970 +.1030 .7940 490 ---- ---- ---- ---- .9470 +.1030 .8440 495 ---- ---- ---- ---- .9970 +.1030 .8940 500 ---- ---- ---- ---- 1.0470 +.1030 .9440 505 ---- ---- ---- ---- 1.0970 +.1030 .9940 510 ---- ---- ---- ---- 1.1470 +.1030 1.0440 515 ---- ---- ---- ---- 1.1970 +.1030 1.0940 520 ---- ---- ---- ---- 1.2470 +.1030 1.1440 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 53 101 H1M MAR23 Copper Weekly Monday Option - Week 1 CALL 300 ---- ---- ---- ---- .9530 -.1030 1.0560 305 ---- ---- ---- ---- .9030 -.1030 1.0060 310 ---- ---- ---- ---- .8530 -.1030 .9560 315 ---- ---- ---- ---- .8030 -.1030 .9060 320 ---- ---- ---- ---- .7530 -.1030 .8560 325 ---- ---- ---- ---- .7030 -.1030 .8060 330 ---- ---- ---- ---- .6530 -.1030 .7560 335 ---- ---- ---- ---- .6030 -.1030 .7060 340 ---- ---- ---- ---- .5530 -.1030 .6560 345 ---- ---- ---- ---- .5030 -.1030 .6060 350 ---- ---- ---- ---- .4530 -.1030 .5560 355 ---- ---- ---- ---- .4035 -.1025 .5060 360 ---- ---- ---- ---- .3535 -.1025 .4560 365 ---- ---- ---- ---- .3045 -.1020 .4065 370 ---- ---- .2560A .2560A .2560 -.1015 .3575 375 ---- ---- ---- ---- .2095 -.0990 .3085 380 ---- .2625B .1645A .2625B .1650 -.0955 .2605 385 ---- ---- .1240A .1240A .1245 -.0895 .2140 390 ---- .1710B .0885A .0885A .0890 -.0810 .1700 395 ---- .1430B .0600A .0600A .0600 -.0695 .1295 400 ---- .1045B .0385A .1045B .0380 -.0560 .0940 405 ---- .0730B .0235A .0730B .0225 -.0425 .0650 5 5 410 ---- ---- .0140A .0140A .0130 -.0305 .0435 10 415 ---- .0310B .0085A .0310B .0075 -.0200 .0275 2 420 ---- .0185B .0055A .0185B .0045 -.0130 .0175 425 ---- ---- .0035A .0035A .0025 -.0085 .0110 430 ---- ---- .0025A .0025A .0020 -.0045 .0065 435 ---- ---- .0020A .0020A .0010 -.0030 .0040 440 ---- ---- .0020A .0020A .0010 -.0015 .0025 445 ---- ---- ---- ---- .0005 -.0010 .0015 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 5 17 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 ---- .0015B ---- .0015B .0015 +.0005 .0010 370 ---- .0030B ---- .0030B .0035 +.0020 .0015 375 ---- .0060B ---- .0060B .0065 +.0035 .0030 10 380 ---- .0110B ---- .0110B .0120 +.0070 .0050 385 ---- .0205B .0075A .0075A .0215 +.0130 .0085 390 .0285 .0355B .0120A .0355B .0360 +.0220 10 .0140 395 ---- .0565B .0195A .0195A .0570 +.0335 .0235 400 ---- .0850B .0320A .0850B .0850 +.0470 .0380 5 405 ---- .1200B .0505A .1200B .1195 +.0605 .0590 4 5 410 ---- .1610B .0750A .0750A .1600 +.0730 .0870 10 18 415 ---- .1645B .1065A .1645B .2045 +.0830 .1215 5 16 420 ---- .2520B .1445A .2520B .2510 +.0900 .1610 1 1 425 ---- ---- ---- ---- .2995 +.0950 .2045 430 ---- .3490B .2485A .2485A .3485 +.0980 .2505 435 ---- ---- ---- ---- .3980 +.1000 .2980 440 ---- .3905B .3445A .3445A .4475 +.1010 .3465 445 ---- ---- ---- ---- .4975 +.1020 .3955 450 ---- ---- ---- ---- .5470 +.1025 .4445 455 ---- ---- ---- ---- .5970 +.1025 .4945 460 ---- ---- ---- ---- .6470 +.1030 .5440 465 ---- ---- ---- ---- .6970 +.1030 .5940 470 ---- ---- ---- ---- .7470 +.1030 .6440 475 ---- ---- ---- ---- .7970 +.1030 .6940 480 ---- ---- ---- ---- .8470 +.1030 .7440 485 ---- ---- ---- ---- .8970 +.1030 .7940 490 ---- ---- ---- ---- .9470 +.1030 .8440 495 ---- ---- ---- ---- .9970 +.1030 .8940 500 ---- ---- ---- ---- 1.0470 +.1030 .9440 505 ---- ---- ---- ---- 1.0970 +.1030 .9940 510 ---- ---- ---- ---- 1.1470 +.1030 1.0440 515 ---- ---- ---- ---- 1.1970 +.1030 1.0940 520 ---- ---- ---- ---- 1.2470 +.1030 1.1440 525 ---- ---- ---- ---- 1.2970 +.1030 1.1940 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 20 56 H1W MAR23 Copper Weekly Wednesday Option - Week 1 CALL 300 ---- ---- ---- ---- .9530 -.1030 1.0560 305 ---- ---- ---- ---- .9030 -.1030 1.0060 310 ---- ---- ---- ---- .8530 -.1030 .9560 315 ---- ---- ---- ---- .8035 -.1025 .9060 320 ---- ---- ---- ---- .7535 -.1025 .8560 325 ---- ---- ---- ---- .7035 -.1025 .8060 330 ---- ---- ---- ---- .6535 -.1025 .7560 335 ---- ---- ---- ---- .6035 -.1025 .7060 340 ---- ---- ---- ---- .5535 -.1030 .6565 345 ---- ---- ---- ---- .5035 -.1030 .6065 350 ---- ---- ---- ---- .4535 -.1030 .5565 355 ---- ---- ---- ---- .4035 -.1030 .5065 360 ---- ---- ---- ---- .3535 -.1030 .4565 365 ---- ---- ---- ---- .3035 -.1030 .4065 370 ---- ---- ---- ---- .2535 -.1030 .3565 375 ---- ---- ---- ---- .2040 -.1025 .3065 380 ---- ---- .1565A .1565A .1565 -.1005 .2570 385 ---- ---- .1665A .1665A .1115 -.0975 .2090 390 .0785 .1640B .0715A .0715A .0725 -.0900 1 .1625 1 1 395 ---- ---- .0415A .0415A .0420 -.0770 .1190 400 ---- ---- .0220A .0220A .0215 -.0600 .0815 405 ---- ---- .0110A .0110A .0100 -.0410 .0510 1 410 .0260 .0260 .0055A .0055A .0045 -.0250 4 .0295 4 5 415 ---- ---- .0030A .0030A .0020 -.0140 .0160 3 420 ---- ---- .0020A .0020A .0010 -.0075 .0085 1 6 425 ---- ---- .0015A .0015A .0005 -.0040 .0045 1 430 ---- ---- .0015A .0015A .0005 -.0020 .0025 435 ---- ---- ---- ---- .0005 -.0010 .0015 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 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 5 6 22 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 ---- .0010B ---- .0010B .0015 +.0010 .0005 380 .0035 .0035 .0035 .0035 .0035 +.0020 5 .0015 385 ---- .0075B ---- .0075B .0085 +.0055 .0030 390 ---- .0190B ---- .0185B .0195 +.0130 .0065 395 ---- .0390B .0125A .0125A .0390 +.0255 .0135 400 ---- .0690B .0240A .0240A .0685 +.0430 .0255 1 1 405 .0600 .1080B .0430A .0520A .1070 +.0620 1 .0450 1 20 410 .0955 .1180B .0715A .0870A .1515 +.0780 9 .0735 15 16 415 ---- .1270B .1090A .1090A .1990 +.0895 .1095 420 ---- .2485B .1495A .1495A .2480 +.0955 .1525 425 ---- ---- ---- ---- .2975 +.0990 .1985 430 ---- .2835B .2440A .2440A .3475 +.1010 .2465 435 ---- ---- ---- ---- .3975 +.1020 .2955 440 ---- ---- ---- ---- .4475 +.1025 .3450 445 ---- ---- ---- ---- .4975 +.1030 .3945 450 ---- ---- ---- ---- .5475 +.1030 .4445 455 ---- ---- ---- ---- .5975 +.1030 .4945 460 ---- ---- ---- ---- .6475 +.1030 .5445 465 ---- ---- ---- ---- .6975 +.1030 .5945 470 ---- ---- ---- ---- .7475 +.1030 .6445 475 ---- ---- ---- ---- .7975 +.1035 .6940 480 ---- ---- ---- ---- .8470 +.1030 .7440 485 ---- ---- ---- ---- .8970 +.1030 .7940 490 ---- ---- ---- ---- .9470 +.1030 .8440 495 ---- ---- ---- ---- .9970 +.1030 .8940 500 ---- ---- ---- ---- 1.0470 +.1030 .9440 505 ---- ---- ---- ---- 1.0970 +.1030 .9940 510 ---- ---- ---- ---- 1.1470 +.1030 1.0440 515 ---- ---- ---- ---- 1.1970 +.1030 1.0940 520 ---- ---- ---- ---- 1.2470 +.1030 1.1440 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 17 37 H2E MAR23 Copper Weekly Friday Option - Week 2 CALL 300 ---- ---- ---- ---- .9530 -.1030 1.0560 305 ---- ---- ---- ---- .9030 -.1030 1.0060 310 ---- ---- ---- ---- .8530 -.1030 .9560 315 ---- ---- ---- ---- .8030 -.1030 .9060 320 ---- ---- ---- ---- .7530 -.1030 .8560 325 ---- ---- ---- ---- .7030 -.1030 .8060 330 ---- ---- ---- ---- .6530 -.1030 .7560 335 ---- ---- ---- ---- .6030 -.1030 .7060 340 ---- ---- ---- ---- .5530 -.1030 .6560 345 ---- ---- ---- ---- .5030 -.1030 .6060 350 ---- ---- ---- ---- .4535 -.1025 .5560 355 ---- ---- ---- ---- .4040 -.1025 .5065 360 ---- ---- .3560A .3560A .3555 -.1015 .4570 365 ---- ---- ---- ---- .3080 -.0995 .4075 370 ---- .3620B .2620A .3620B .2615 -.0980 .3595 375 ---- ---- ---- ---- .2175 -.0945 .3120 380 ---- .2680B .1760A .2680B .1765 -.0895 .2660 385 ---- ---- .1385A .1385A .1390 -.0830 .2220 390 ---- .1950B .1060A .1950B .1060 -.0745 .1805 395 ---- .1555B .0785A .1555B .0780 -.0650 .1430 400 .0680 .1200B .0560A .0660B .0555 -.0540 11 .1095 405 ---- .0900B .0390A .0900B .0385 -.0430 .0815 1 410 ---- .0660B .0265A .0660B .0260 -.0330 .0590 415 ---- .0470B .0180A .0470B .0170 -.0245 .0415 420 ---- .0320B .0120A .0320B .0115 -.0170 .0285 1 425 ---- .0215B .0085A .0215B .0075 -.0120 .0195 3 3 430 ---- .0145B .0060A .0145B .0055 -.0080 .0135 10 435 ---- ---- .0045A .0045A .0040 -.0055 .0095 440 ---- ---- .0040A .0040A .0030 -.0040 .0070 445 ---- ---- .0030A .0030A .0020 -.0030 .0050 450 ---- ---- .0025A .0025A .0015 -.0020 .0035 455 ---- ---- ---- ---- .0015 -.0010 .0025 460 ---- ---- ---- ---- .0010 -.0010 .0020 465 ---- ---- ---- ---- .0010 -.0005 .0015 10 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 3 25 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 ---- .0010B ---- .0010B .0010 +.0005 .0005 355 ---- .0015B ---- .0015B .0015 +.0010 .0005 360 ---- .0030B ---- .0030B .0030 +.0015 .0015 365 ---- .0050B ---- .0050B .0050 +.0030 .0020 370 ---- .0085B ---- .0085B .0090 +.0050 .0040 375 ---- .0140B ---- .0140B .0150 +.0085 .0065 380 ---- .0225B .0095A .0095A .0235 +.0135 .0100 385 ---- .0350B .0140A .0140A .0360 +.0200 .0160 10 390 .0240 .0525B .0215A .0455A .0530 +.0280 20 .0250 11 395 ---- .0750B .0320A .0750B .0750 +.0380 .0370 400 .0840 .1025B .0470A .1025B .1025 +.0490 10 .0535 10 405 .0725 .1355B .0670A .0670A .1350 +.0595 8 .0755 8 410 .0925 .1730B .0925 .1720B .1725 +.0700 10 .1025 4 6 415 ---- .2150B .1225A .2150B .2140 +.0790 .1350 420 ---- .2585B .1575A .2585B .2580 +.0855 .1725 425 ---- .2205B .1970A .2205B .3045 +.0910 .2135 5 430 ---- .3525B .2555A .2555A .3520 +.0950 .2570 2 435 ---- ---- ---- ---- .4005 +.0975 .3030 1 440 ---- .4500B .3485A .3485A .4495 +.0990 .3505 445 ---- ---- ---- ---- .4985 +.1000 .3985 450 ---- .5185B .4455A .4455A .5480 +.1010 .4470 455 ---- ---- ---- ---- .5980 +.1020 .4960 460 ---- ---- ---- ---- .6475 +.1020 .5455 465 ---- ---- ---- ---- .6975 +.1025 .5950 470 ---- ---- ---- ---- .7470 +.1025 .6445 475 ---- ---- ---- ---- .7970 +.1025 .6945 480 ---- ---- ---- ---- .8470 +.1030 .7440 485 ---- ---- ---- ---- .8970 +.1030 .7940 490 ---- ---- ---- ---- .9470 +.1030 .8440 495 ---- ---- ---- ---- .9970 +.1030 .8940 500 ---- ---- ---- ---- 1.0470 +.1030 .9440 505 ---- ---- ---- ---- 1.0970 +.1030 .9940 510 ---- ---- ---- ---- 1.1470 +.1030 1.0440 515 ---- ---- ---- ---- 1.1970 +.1030 1.0940 520 ---- ---- ---- ---- 1.2470 +.1030 1.1440 TOTAL EST.VOL VOLUME OPEN INT TOTAL 48 4 53 H2M MAR23 Copper Weekly Monday Option - Week 2 CALL 300 ---- ---- ---- ---- .9530 -.1030 1.0560 305 ---- ---- ---- ---- .9030 -.1030 1.0060 310 ---- ---- ---- ---- .8530 -.1030 .9560 315 ---- ---- ---- ---- .8030 -.1030 .9060 320 ---- ---- ---- ---- .7530 -.1030 .8560 325 ---- ---- ---- ---- .7030 -.1030 .8060 330 ---- ---- ---- ---- .6530 -.1030 .7560 335 ---- ---- ---- ---- .6030 -.1030 .7060 340 ---- ---- ---- ---- .5530 -.1030 .6560 345 ---- ---- ---- ---- .5035 -.1025 .6060 350 ---- ---- ---- ---- .4545 -.1015 .5560 355 ---- ---- ---- ---- .4055 -.1010 .5065 360 ---- ---- .3570A .3570A .3570 -.1000 .4570 365 ---- ---- ---- ---- .3100 -.0980 .4080 370 ---- .3625B .2635A .3625B .2640 -.0960 .3600 375 ---- ---- .2780A .2780A .2200 -.0930 .3130 380 ---- .2695B .1785A .2695B .1785 -.0890 .2675 385 ---- ---- .1420A .1420A .1415 -.0825 .2240 390 ---- .1975B .1095A .1975B .1085 -.0750 .1835 395 ---- .1580B .0825A .1580B .0810 -.0655 .1465 400 ---- .1235B .0595A .1235B .0590 -.0550 .1140 10 405 ---- .0940B .0425A .0940B .0415 -.0445 .0860 410 ---- .0640B .0295A .0295A .0285 -.0345 .0630 415 ---- .0505B .0200A .0505B .0195 -.0255 .0450 420 ---- .0355B .0140A .0355B .0130 -.0185 .0315 425 ---- .0245B .0095A .0245B .0085 -.0130 .0215 430 ---- .0165B .0070A .0165B .0060 -.0090 .0150 435 ---- .0115B .0055A .0115B .0045 -.0060 .0105 440 ---- ---- .0040A .0040A .0030 -.0050 .0080 445 ---- ---- .0035A .0035A .0025 -.0035 .0060 450 ---- ---- .0030A .0030A .0020 -.0025 .0045 455 ---- ---- .0025A .0025A .0015 -.0020 .0035 460 ---- ---- ---- ---- .0010 -.0020 .0030 465 ---- ---- ---- ---- .0010 -.0015 .0025 470 ---- ---- ---- ---- .0010 -.0010 .0020 475 ---- ---- ---- ---- .0005 -.0015 .0020 480 ---- ---- ---- ---- .0005 -.0010 .0015 485 ---- ---- ---- ---- .0005 -.0010 .0015 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2M MAR23 Copper Weekly Monday Option - Week 2 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0010 +.0005 .0005 350 ---- .0010B ---- .0010B .0020 +.0015 .0005 355 ---- .0020B ---- .0020B .0030 +.0020 .0010 360 ---- .0035B ---- .0035B .0045 +.0030 .0015 365 ---- .0060B ---- .0060B .0075 +.0050 .0025 10 370 ---- .0100B ---- .0100B .0110 +.0065 .0045 1 375 ---- .0160B ---- .0160B .0170 +.0095 .0075 380 ---- .0255B .0110A .0110A .0260 +.0140 .0120 385 ---- .0385B .0160A .0160A .0385 +.0200 .0185 390 ---- .0560B .0240A .0560B .0560 +.0280 .0280 395 ---- .0785B .0355A .0785B .0780 +.0370 .0410 400 ---- .1065B .0510A .1065B .1055 +.0475 .0580 405 ---- .1390B .0710A .1390B .1385 +.0585 .0800 410 ---- .1760B .0960A .1750B .1755 +.0685 .1070 415 ---- .2165B .1260A .2160B .2160 +.0775 .1385 420 ---- .2600B .1605A .2600B .2595 +.0845 .1750 425 ---- .2355B .1995A .2310B .3055 +.0900 .2155 430 ---- .3530B .2575A .2575A .3525 +.0940 .2585 435 ---- ---- ---- ---- .4005 +.0965 .3040 440 ---- .4500B .3495A .3495A .4495 +.0985 .3510 445 ---- ---- ---- ---- .4985 +.0995 .3990 450 ---- .5345B .4460A .4460A .5480 +.1000 .4480 455 ---- ---- ---- ---- .5980 +.1010 .4970 460 ---- ---- ---- ---- .6475 +.1015 .5460 465 ---- ---- ---- ---- .6975 +.1020 .5955 470 ---- ---- ---- ---- .7470 +.1015 .6455 475 ---- ---- ---- ---- .7970 +.1020 .6950 480 ---- ---- ---- ---- .8470 +.1025 .7445 485 ---- ---- ---- ---- .8970 +.1025 .7945 490 ---- ---- ---- ---- .9470 +.1025 .8445 495 ---- ---- ---- ---- .9970 +.1025 .8945 500 ---- ---- ---- ---- 1.0470 +.1030 .9440 505 ---- ---- ---- ---- 1.0970 +.1030 .9940 510 ---- ---- ---- ---- 1.1470 +.1030 1.0440 515 ---- ---- ---- ---- 1.1970 +.1030 1.0940 520 ---- ---- ---- ---- 1.2470 +.1030 1.1440 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 H2W MAR23 Copper Weekly Wednesday Option - Week 2 CALL 300 ---- ---- ---- ---- .9530 -.1030 1.0560 305 ---- ---- ---- ---- .9030 -.1030 1.0060 310 ---- ---- ---- ---- .8530 -.1030 .9560 315 ---- ---- ---- ---- .8030 -.1030 .9060 320 ---- ---- ---- ---- .7530 -.1030 .8560 325 ---- ---- ---- ---- .7030 -.1030 .8060 330 ---- ---- ---- ---- .6530 -.1030 .7560 335 ---- ---- ---- ---- .6030 -.1030 .7060 340 ---- ---- ---- ---- .5530 -.1030 .6560 345 ---- ---- ---- ---- .5030 -.1030 .6060 350 ---- ---- ---- ---- .4530 -.1030 .5560 355 ---- ---- ---- ---- .4035 -.1030 .5065 360 ---- ---- ---- ---- .3545 -.1020 .4565 365 ---- ---- ---- ---- .3060 -.1015 .4075 370 ---- .3605B .2585A .3605B .2585 -.1000 .3585 375 ---- ---- .2515A .2515A .2130 -.0970 .3100 380 ---- .2650B .1700A .2650B .1700 -.0930 .2630 385 ---- ---- .1310A .1310A .1310 -.0865 .2175 390 ---- .1870B .0975A .0975A .0965 -.0785 .1750 395 ---- .1495B .0695A .0695A .0685 -.0680 .1365 1 1 400 ---- .1125B .0475A .1120B .0465 -.0560 .1025 1 1 405 ---- .0815B .0310A .0815B .0305 -.0440 .0745 5 5 410 ---- ---- .0200A .0200A .0195 -.0325 .0520 415 ---- .0390B .0130A .0390B .0125 -.0225 .0350 420 ---- .0255B .0085A .0255B .0080 -.0150 .0230 425 ---- .0160B .0060A .0160B .0055 -.0095 .0150 430 ---- .0100B .0045A .0100B .0035 -.0060 .0095 435 ---- ---- .0035A .0035A .0025 -.0040 .0065 440 ---- ---- .0025A .0025A .0015 -.0030 .0045 445 ---- ---- .0025A .0025A .0010 -.0025 .0035 450 ---- ---- ---- ---- .0005 -.0020 .0025 455 ---- ---- ---- ---- .0005 -.0015 .0020 460 ---- ---- ---- ---- .0005 -.0010 .0015 465 ---- ---- ---- ---- .0005 -.0010 .0015 470 ---- ---- ---- ---- .0005 -.0005 .0010 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 7 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 ---- ---- ---- ---- .0010 +.0005 .0005 360 ---- .0015B ---- .0015B .0020 +.0010 .0010 365 ---- .0030B ---- .0030B .0035 +.0020 .0015 370 ---- .0055B ---- .0055B .0060 +.0030 .0030 375 ---- .0100B ---- .0100B .0105 +.0060 .0045 380 ---- .0165B .0070A .0070A .0175 +.0100 .0075 385 ---- .0275B .0105A .0105A .0280 +.0160 .0120 390 ---- .0440B .0165A .0165A .0440 +.0245 .0195 395 ---- .0660B .0260A .0660B .0655 +.0350 .0305 400 ---- .0940B .0395A .0395A .0930 +.0460 .0470 405 ---- .1280B .0590A .1280B .1270 +.0585 .0685 10 410 ---- .1660B .0840A .1640B .1665 +.0705 .0960 415 ---- .1930B .1150A .1920B .2095 +.0805 .1290 420 ---- .2545B .1510A .2545B .2550 +.0885 .1665 425 ---- ---- .1915A .1915A .3020 +.0935 .2085 430 ---- .3505B .2515A .2515A .3500 +.0965 .2535 435 ---- ---- ---- ---- .3990 +.0990 .3000 440 ---- .4415B .3465A .3465A .4480 +.1000 .3480 445 ---- ---- ---- ---- .4975 +.1005 .3970 450 ---- .4655B .4440A .4440A .5475 +.1015 .4460 455 ---- ---- ---- ---- .5970 +.1015 .4955 460 ---- ---- ---- ---- .6470 +.1020 .5450 465 ---- ---- ---- ---- .6970 +.1020 .5950 470 ---- ---- ---- ---- .7470 +.1025 .6445 475 ---- ---- ---- ---- .7970 +.1025 .6945 480 ---- ---- ---- ---- .8470 +.1025 .7445 485 ---- ---- ---- ---- .8970 +.1030 .7940 490 ---- ---- ---- ---- .9470 +.1030 .8440 495 ---- ---- ---- ---- .9970 +.1030 .8940 500 ---- ---- ---- ---- 1.0470 +.1030 .9440 505 ---- ---- ---- ---- 1.0970 +.1030 .9940 510 ---- ---- ---- ---- 1.1470 +.1030 1.0440 515 ---- ---- ---- ---- 1.1970 +.1030 1.0940 520 ---- ---- ---- ---- 1.2470 +.1030 1.1440 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3E MAR23 Copper Weekly Friday Option - Week 3 CALL 305 ---- ---- ---- .9680A .9030 ---- ---- 310 ---- ---- ---- ---- .8530 -.1030 .9560 315 ---- ---- ---- ---- .8030 -.1030 .9060 320 ---- ---- ---- ---- .7530 -.1030 .8560 325 ---- ---- ---- ---- .7030 -.1030 .8060 330 ---- ---- ---- ---- .6530 -.1030 .7560 335 ---- ---- ---- ---- .6030 -.1030 .7060 340 ---- ---- ---- ---- .5535 -.1025 .6560 345 ---- ---- ---- ---- .5045 -.1015 .6060 350 ---- ---- .4560A .4560A .4555 -.1010 .5565 355 ---- ---- ---- ---- .4075 -.1000 .5075 360 ---- .4615B .3605A .4615B .3600 -.0990 .4590 365 ---- ---- ---- ---- .3140 -.0970 .4110 370 ---- .3660B .2705A .3660B .2695 -.0940 .3635 375 ---- ---- .2275A .2275A .2280 -.0900 .3180 380 ---- .2760B .1895A .2760B .1895 -.0840 .2735 385 ---- .2395B .1540A .2395B .1540 -.0775 .2315 390 ---- .2070B .1230A .2065B .1230 -.0695 .1925 395 ---- .1690B .0960A .1690B .0955 -.0615 .1570 400 ---- .1360B .0730A .1360B .0725 -.0535 .1260 405 ---- .1075B .0550A .1075B .0540 -.0445 .0985 410 ---- .0840B .0405A .0840B .0395 -.0365 .0760 415 ---- .0635B .0295A .0635B .0285 -.0290 .0575 10 420 ---- .0475B .0210A .0475B .0205 -.0225 .0430 425 ---- .0350B .0155A .0350B .0150 -.0170 .0320 430 ---- .0255B .0115A .0255B .0110 -.0125 .0235 4 435 ---- .0180B .0085A .0180B .0080 -.0095 .0175 440 ---- ---- .0065A .0065A .0060 -.0070 .0130 10 10 445 ---- ---- .0055A .0055A .0045 -.0055 .0100 450 ---- ---- .0045A .0045A .0035 -.0045 .0080 455 ---- ---- .0040A .0040A .0030 -.0030 .0060 460 ---- ---- .0035A .0035A .0025 -.0025 .0050 465 ---- ---- .0030A .0030A .0020 -.0020 .0040 470 ---- ---- ---- ---- .0015 -.0020 .0035 475 ---- ---- ---- ---- .0015 -.0015 .0030 480 ---- ---- ---- ---- .0010 -.0015 .0025 485 ---- ---- ---- ---- .0010 -.0010 .0020 490 ---- ---- ---- ---- .0010 -.0010 .0020 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0005 -.0010 .0015 505 ---- ---- ---- ---- .0005 -.0010 .0015 510 ---- ---- ---- ---- .0005 -.0005 .0010 515 ---- ---- ---- ---- .0005 -.0005 .0010 520 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 24 H3E MAR23 Copper Weekly Friday Option - Week 3 PUT 305 ---- ---- ---- .0015A .0005 ---- ---- 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0010 +.0005 .0005 340 ---- ---- ---- ---- .0015 +.0010 .0005 345 ---- .0015B ---- .0015B .0020 +.0010 .0010 350 ---- .0025B ---- .0025B .0035 +.0020 .0015 355 ---- .0040B ---- .0040B .0050 +.0025 .0025 360 ---- .0070B ---- .0070B .0075 +.0040 .0035 365 ---- .0110B ---- .0110B .0115 +.0060 .0055 370 ---- .0165B .0080A .0080A .0170 +.0085 .0085 375 ---- .0250B .0115A .0250B .0255 +.0130 .0125 380 ---- .0360B .0165A .0360B .0365 +.0185 .0180 385 ---- .0505B .0235A .0505B .0515 +.0255 .0260 390 ---- .0695B .0335A .0695B .0700 +.0330 .0370 3 395 ---- .0925B .0465A .0925B .0925 +.0410 .0515 400 ---- .1200B .0635A .1200B .1195 +.0495 .0700 405 ---- .1515B .0845A .1515B .1510 +.0580 .0930 2 410 ---- .1870B .1095A .1870B .1860 +.0660 .1200 415 ---- .2260B .1390A .2255B .2250 +.0735 .1515 420 ---- .2675B .1725A .2675B .2670 +.0805 .1865 6 9 425 ---- .2415B .2105A .2405B .3110 +.0855 .2255 430 ---- .3580B .2660A .2660A .3570 +.0900 .2670 435 ---- ---- ---- ---- .4045 +.0940 .3105 440 ---- .4530B .3545A .3545A .4520 +.0955 .3565 445 ---- ---- ---- ---- .5010 +.0980 .4030 450 ---- .5505B .4490A .4490A .5500 +.0990 .4510 455 ---- ---- ---- ---- .5990 +.0995 .4995 460 ---- ---- ---- ---- .6485 +.1005 .5480 465 ---- ---- ---- ---- .6980 +.1010 .5970 470 ---- .6545B .6445A .6445A .7475 +.1010 .6465 475 ---- ---- ---- ---- .7975 +.1015 .6960 480 ---- ---- ---- ---- .8475 +.1020 .7455 485 ---- ---- ---- ---- .8970 +.1020 .7950 490 ---- ---- ---- ---- .9470 +.1020 .8450 495 ---- ---- ---- ---- .9970 +.1025 .8945 500 ---- ---- ---- ---- 1.0470 +.1025 .9445 505 ---- ---- ---- ---- 1.0970 +.1025 .9945 510 ---- ---- ---- ---- 1.1470 +.1030 1.0440 515 ---- ---- ---- ---- 1.1970 +.1030 1.0940 520 ---- ---- ---- ---- 1.2470 +.1030 1.1440 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 14 H3M MAR23 Copper Weekly Monday Option - Week 3 CALL 300 ---- ---- ---- ---- .9530 -.1030 1.0560 305 ---- ---- ---- ---- .9030 -.1030 1.0060 310 ---- ---- ---- ---- .8530 -.1030 .9560 315 ---- ---- ---- ---- .8030 -.1030 .9060 320 ---- ---- ---- ---- .7530 -.1030 .8560 325 ---- ---- ---- ---- .7030 -.1030 .8060 330 ---- ---- ---- ---- .6530 -.1030 .7560 335 ---- ---- ---- ---- .6030 -.1030 .7060 340 ---- ---- ---- ---- .5535 -.1025 .6560 345 ---- ---- ---- ---- .5045 -.1020 .6065 350 ---- ---- .4565A .4565A .4555 -.1015 .5570 355 ---- ---- ---- ---- .4075 -.1005 .5080 360 ---- .4615B .3615A .4615B .3605 -.0990 .4595 365 ---- ---- ---- ---- .3150 -.0965 .4115 370 ---- .3665B .2720A .3665B .2715 -.0930 .3645 375 ---- ---- .2300A .2300A .2300 -.0890 .3190 380 ---- .2770B .1910A .2770B .1915 -.0835 .2750 385 ---- ---- .1560A .1560A .1560 -.0775 .2335 390 ---- .2090B .1250A .2090B .1250 -.0695 .1945 395 ---- .1715B .0985A .1715B .0980 -.0615 .1595 400 ---- .1385B .0755A .1385B .0750 -.0530 .1280 405 ---- .1100B .0570A .1100B .0565 -.0445 .1010 410 ---- .0865B .0425A .0865B .0420 -.0365 .0785 415 ---- .0660B .0310A .0660B .0305 -.0295 .0600 420 ---- .0495B .0225A .0495B .0220 -.0230 .0450 6 6 425 .0280 .0365B .0165A .0165A .0155 -.0185 2 .0340 5 430 ---- .0270B .0120A .0270B .0110 -.0140 .0250 15 435 ---- .0195B .0090A .0195B .0080 -.0105 .0185 440 ---- ---- .0070A .0070A .0060 -.0080 .0140 445 ---- ---- .0055A .0055A .0045 -.0060 .0105 15 15 450 ---- ---- .0045A .0045A .0035 -.0045 .0080 455 ---- ---- .0040A .0040A .0030 -.0035 .0065 460 ---- ---- .0035A .0035A .0025 -.0025 .0050 465 ---- ---- .0030A .0030A .0020 -.0020 .0040 470 ---- ---- .0030A .0030A .0020 -.0015 .0035 475 ---- ---- ---- ---- .0020 -.0010 .0030 480 ---- ---- ---- ---- .0015 -.0010 .0025 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 ---- ---- ---- ---- .0015 -.0005 .0020 495 ---- ---- ---- ---- .0015 UNCH .0015 500 ---- ---- ---- ---- .0015 UNCH .0015 505 ---- ---- ---- ---- .0010 -.0005 .0015 510 ---- ---- ---- ---- .0010 UNCH .0010 515 ---- ---- ---- ---- .0010 UNCH .0010 520 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 21 41 H3M MAR23 Copper Weekly Monday Option - Week 3 PUT 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0010 +.0005 .0005 340 ---- ---- ---- ---- .0015 +.0005 .0010 345 ---- ---- ---- ---- .0020 +.0005 .0015 350 ---- .0030B ---- .0025B .0035 +.0015 .0020 355 ---- .0050B ---- .0050B .0055 +.0025 .0030 360 ---- .0075B ---- .0075B .0085 +.0040 .0045 365 ---- .0120B .0060A .0060A .0130 +.0065 .0065 370 ---- .0180B .0085A .0085A .0190 +.0095 .0095 375 ---- .0265B .0125A .0265B .0275 +.0140 .0135 380 ---- .0380B .0180A .0380B .0385 +.0190 .0195 385 ---- .0530B .0250A .0530B .0535 +.0255 .0280 390 ---- .0720B .0355A .0720B .0720 +.0330 .0390 395 ---- .0950B .0485A .0950B .0950 +.0415 .0535 400 .0855 .1225B .0660A .1225B .1220 +.0495 6 .0725 405 ---- .1540B .0870A .1540B .1535 +.0585 .0950 11 410 ---- .1890B .1120A .1890B .1885 +.0660 .1225 10 5 415 ---- .2270B .1410A .2270B .2270 +.0730 .1540 420 ---- .2690B .1745A .2690B .2685 +.0795 .1890 1 2 425 ---- .2520B .2125A .2340B .3120 +.0845 .2275 430 ---- .3585B .2675A .2675A .3575 +.0890 .2685 435 ---- ---- ---- ---- .4040 +.0920 .3120 440 ---- .4530B .3555A .3555A .4520 +.0950 .3570 445 ---- ---- ---- ---- .5005 +.0970 .4035 450 ---- .5505B .4495A .4495A .5495 +.0985 .4510 455 ---- ---- ---- ---- .5990 +.0995 .4995 460 ---- ---- ---- ---- .6485 +.1005 .5480 465 ---- ---- ---- ---- .6980 +.1010 .5970 470 ---- .6660B .6450A .6450A .7480 +.1015 .6465 475 ---- ---- ---- ---- .7975 +.1020 .6955 480 ---- ---- ---- ---- .8475 +.1020 .7455 485 ---- ---- ---- ---- .8975 +.1025 .7950 490 ---- ---- ---- ---- .9475 +.1030 .8445 495 ---- ---- ---- ---- .9975 +.1030 .8945 500 ---- ---- ---- ---- 1.0470 +.1025 .9445 505 ---- ---- ---- ---- 1.0970 +.1030 .9940 510 ---- ---- ---- ---- 1.1470 +.1030 1.0440 515 ---- ---- ---- ---- 1.1970 +.1030 1.0940 520 ---- ---- ---- ---- 1.2470 +.1030 1.1440 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 11 18 H3W MAR23 Copper Weekly Wednesday Option - Week 3 CALL 300 ---- ---- ---- ---- .9530 -.1030 1.0560 305 ---- ---- ---- ---- .9030 -.1030 1.0060 310 ---- ---- ---- ---- .8530 -.1030 .9560 315 ---- ---- ---- ---- .8030 -.1030 .9060 320 ---- ---- ---- ---- .7530 -.1030 .8560 325 ---- ---- ---- ---- .7030 -.1030 .8060 330 ---- ---- ---- ---- .6530 -.1030 .7560 335 ---- ---- ---- ---- .6030 -.1030 .7060 340 ---- ---- ---- ---- .5530 -.1030 .6560 345 ---- ---- ---- ---- .5035 -.1025 .6060 350 ---- ---- ---- ---- .4545 -.1020 .5565 355 ---- ---- ---- ---- .4060 -.1010 .5070 360 ---- .4610B .3590A .4610B .3585 -.0995 .4580 365 ---- ---- ---- ---- .3120 -.0980 .4100 370 ---- .3645B .2675A .3645B .2675 -.0950 .3625 375 ---- ---- .2240A .2240A .2250 -.0910 .3160 380 ---- .2730B .1850A .2730B .1855 -.0860 .2715 385 ---- .2365B .1490A .2355B .1495 -.0795 .2290 390 ---- .2030B .1170A .2025B .1175 -.0715 .1890 395 ---- .1650B .0905A .1640B .0900 -.0630 .1530 400 ---- .1310B .0675A .1310B .0670 -.0545 .1215 405 ---- .1015B .0495A .1015B .0490 -.0450 .0940 10 410 ---- .0785B .0355A .0780B .0350 -.0365 .0715 415 ---- .0580B .0255A .0580B .0245 -.0285 .0530 10 420 ---- .0425B .0180A .0425B .0175 -.0210 .0385 14 425 ---- .0305B .0125A .0305B .0125 -.0155 .0280 10 430 ---- .0215B .0095A .0215B .0090 -.0110 .0200 435 ---- .0150B .0070A .0150B .0065 -.0080 .0145 440 ---- ---- .0055A .0055A .0050 -.0055 .0105 445 ---- ---- .0045A .0045A .0040 -.0040 .0080 450 ---- ---- .0035A .0035A .0030 -.0035 .0065 455 ---- ---- .0030A .0030A .0025 -.0025 .0050 460 ---- ---- .0030A .0030A .0020 -.0020 .0040 465 ---- ---- .0030A .0030A .0015 -.0020 .0035 470 ---- ---- ---- ---- .0015 -.0010 .0025 475 ---- ---- ---- ---- .0010 -.0010 .0020 480 ---- ---- ---- ---- .0010 -.0010 .0020 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 515 ---- ---- ---- ---- .0005 -.0005 .0010 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- .0010 +.0005 .0005 350 ---- .0015B ---- .0015B .0020 +.0010 .0010 355 ---- .0030B ---- .0030B .0035 +.0015 .0020 360 ---- .0055B ---- .0055B .0060 +.0030 .0030 365 ---- .0090B ---- .0090B .0095 +.0050 .0045 370 ---- .0140B ---- .0140B .0150 +.0080 .0070 375 ---- .0210B .0100A .0100A .0225 +.0120 .0105 380 ---- .0315B .0140A .0140A .0325 +.0165 .0160 385 ---- .0460B .0205A .0460B .0465 +.0235 .0230 390 ---- .0640B .0295A .0640B .0645 +.0310 .0335 10 395 ---- .0870B .0420A .0870B .0870 +.0395 .0475 400 ---- .1145B .0585A .1145B .1140 +.0485 .0655 405 .1020 .1465B .0790A .1460B .1455 +.0575 3 .0880 410 ---- .1820B .1040A .1820B .1815 +.0665 .1150 10 415 ---- .2220B .1335A .2220B .2215 +.0745 .1470 5 420 ---- .2645B .1675A .2645B .2640 +.0815 .1825 425 ---- .2610B .2055A .2055A .3085 +.0870 .2215 430 ---- .3560B .2625A .2625A .3550 +.0915 .2635 435 ---- ---- ---- ---- .4030 +.0950 .3080 440 ---- .4515B .3525A .3525A .4510 +.0970 .3540 445 ---- ---- ---- ---- .5000 +.0985 .4015 450 ---- .5500B .4480A .4480A .5490 +.0995 .4495 455 ---- ---- ---- ---- .5985 +.1005 .4980 460 ---- ---- ---- ---- .6480 +.1010 .5470 465 ---- ---- ---- ---- .6980 +.1015 .5965 470 ---- ---- ---- ---- .7475 +.1015 .6460 475 ---- ---- ---- ---- .7975 +.1020 .6955 480 ---- ---- ---- ---- .8475 +.1025 .7450 485 ---- ---- ---- ---- .8970 +.1025 .7945 490 ---- ---- ---- ---- .9470 +.1025 .8445 495 ---- ---- ---- ---- .9970 +.1025 .8945 500 ---- ---- ---- ---- 1.0470 +.1030 .9440 505 ---- ---- ---- ---- 1.0970 +.1030 .9940 510 ---- ---- ---- ---- 1.1470 +.1030 1.0440 515 ---- ---- ---- ---- 1.1970 +.1030 1.0940 520 ---- ---- ---- ---- 1.2470 +.1030 1.1440 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 25 H4E FEB23 Copper Weekly Friday Option - Week 4 CALL 300 ---- ---- ---- ---- .9530 -.1035 1.0565 305 ---- ---- ---- ---- .9030 -.1035 1.0065 310 ---- ---- ---- ---- .8530 -.1035 .9565 315 ---- ---- ---- ---- .8030 -.1035 .9065 320 ---- ---- ---- ---- .7530 -.1035 .8565 325 ---- ---- ---- ---- .7030 -.1035 .8065 330 ---- ---- ---- ---- .6530 -.1035 .7565 335 ---- ---- ---- ---- .6030 -.1035 .7065 340 ---- ---- ---- ---- .5530 -.1035 .6565 345 ---- ---- ---- ---- .5030 -.1035 .6065 350 ---- ---- ---- ---- .4530 -.1035 .5565 355 ---- ---- ---- ---- .4030 -.1035 .5065 360 ---- ---- ---- ---- .3530 -.1035 .4565 365 ---- ---- ---- ---- .3030 -.1035 .4065 370 ---- ---- ---- ---- .2530 -.1035 .3565 375 ---- ---- ---- ---- .2030 -.1035 .3065 380 ---- ---- ---- ---- .1530 -.1035 .2565 385 ---- ---- ---- ---- .1030 -.1035 .2065 390 ---- ---- .0680A .0680A .0530 -.1035 .1565 395 ---- ---- .0035A .0035A .0030 -.1050 .1080 400 ---- .0630B .0005A .0630B .0000 -.0625 .0625 10 405 .0035 .0345B .0010A .0010A .0000 -.0280 2 .0280 11 410 .0075 .0075 .0010A .0010A .0000 -.0100 11 .0100 1 14 415 ---- ---- .0010A .0010A .0000 -.0030 .0030 1 11 420 .0005 .0005 .0005 .0005 .0000 -.0010 1 .0010 18 67 425 .0005 .0005 .0005 .0005 .0000 -.0005 1 .0005 2 2 430 .0005 .0005 .0005 .0005 .0000 -.0005 1 .0005 2 3 435 ---- ---- ---- ---- .0000 -.0005 .0005 1 440 ---- ---- ---- ---- .0000 -.0005 .0005 1 445 ---- ---- ---- ---- .0000 -.0005 .0005 1 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 515 ---- ---- ---- ---- .0000 -.0005 .0005 520 ---- ---- ---- ---- .0000 -.0005 .0005 525 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 24 121 H4E FEB23 Copper Weekly Friday Option - Week 4 PUT 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 380 ---- ---- ---- ---- .0000 -.0005 .0005 385 .0010 .0010 .0010 .0010 .0000 -.0005 1 .0005 2 390 ---- ---- ---- ---- .0000 -.0005 .0005 395 .0040 .0045B .0010A .0045B .0000 -.0020 5 .0020 400 .0055 .0400B .0050A .0400B .0470 +.0405 1 .0065 1 12 405 ---- .0410B .0125A .0125A .0970 +.0750 .0220 4 32 410 ---- .0575B .0370A .0370A .1470 +.0930 .0540 5 215 415 ---- ---- ---- ---- .1970 +.1000 .0970 11 130 420 ---- ---- .1420A .1420A .2470 +.1020 .1450 5 425 ---- ---- ---- ---- .2970 +.1025 .1945 430 ---- ---- ---- ---- .3470 +.1025 .2445 435 ---- ---- ---- ---- .3970 +.1025 .2945 440 ---- ---- ---- ---- .4470 +.1025 .3445 445 ---- ---- ---- ---- .4970 +.1025 .3945 450 ---- ---- ---- ---- .5470 +.1025 .4445 1 455 ---- ---- ---- ---- .5970 +.1025 .4945 460 ---- ---- ---- ---- .6470 +.1025 .5445 465 ---- ---- ---- ---- .6970 +.1025 .5945 470 ---- ---- ---- ---- .7470 +.1025 .6445 475 ---- ---- ---- ---- .7970 +.1025 .6945 480 ---- ---- ---- ---- .8470 +.1025 .7445 485 ---- ---- ---- ---- .8970 +.1025 .7945 490 ---- ---- ---- ---- .9470 +.1025 .8445 495 ---- ---- ---- ---- .9970 +.1025 .8945 500 ---- ---- ---- ---- 1.0470 +.1025 .9445 505 ---- ---- ---- ---- 1.0970 +.1025 .9945 510 ---- ---- ---- ---- 1.1470 +.1025 1.0445 515 ---- ---- ---- ---- 1.1970 +.1025 1.0945 520 ---- ---- ---- ---- 1.2470 +.1025 1.1445 525 ---- ---- ---- ---- 1.2970 +.1025 1.1945 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 21 397 H4M FEB23 Copper Weekly Monday Option - Week 4 CALL 300 ---- ---- ---- ---- .9535 -.1025 1.0560 305 ---- ---- ---- ---- .9035 -.1030 1.0065 310 ---- ---- ---- ---- .8535 -.1030 .9565 315 ---- ---- ---- ---- .8035 -.1030 .9065 320 ---- ---- ---- ---- .7535 -.1030 .8565 325 ---- ---- ---- ---- .7035 -.1030 .8065 330 ---- ---- ---- ---- .6535 -.1030 .7565 335 ---- ---- ---- ---- .6035 -.1030 .7065 340 ---- ---- ---- ---- .5535 -.1030 .6565 345 ---- ---- ---- ---- .5035 -.1030 .6065 350 ---- ---- ---- ---- .4535 -.1030 .5565 355 ---- ---- ---- ---- .4035 -.1030 .5065 360 ---- ---- ---- ---- .3535 -.1030 .4565 365 ---- ---- ---- ---- .3035 -.1030 .4065 370 ---- ---- ---- ---- .2535 -.1030 .3565 375 ---- ---- ---- ---- .2035 -.1030 .3065 380 ---- ---- ---- ---- .1535 -.1030 .2565 385 ---- ---- ---- ---- .1045 -.1020 .2065 390 .0700 .1600B .0590A .0590A .0600 -.0975 4 .1575 395 ---- ---- .0250A .0250A .0255 -.0860 .1115 400 .0075 .0075 .0075 .0075 .0080 -.0620 1 .0700 405 ---- ---- .0025A .0025A .0020 -.0360 .0380 11 410 .0115 .0115 .0005A .0125B .0005 -.0170 2 .0175 2 8 415 ---- ---- .0010A .0010A .0005 -.0070 .0075 10 420 ---- ---- .0015A .0015A .0005 -.0025 .0030 54 10 425 ---- ---- ---- ---- .0005 -.0010 .0015 5 430 ---- ---- ---- ---- .0005 UNCH .0005 435 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 1 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 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 8 56 47 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 ---- .0010B ---- .0010B .0020 +.0015 .0005 1 390 ---- .0055B ---- .0055B .0070 +.0050 .0020 395 .0080 .0215B .0050A .0130A .0225 +.0170 15 .0055 400 .0335 .0550B .0125A .0550B .0550 +.0410 1 .0140 2 405 ---- .0805B .0290A .0290A .0990 +.0670 .0320 22 410 ---- .0825B .0580A .0580A .1475 +.0860 .0615 58 30 415 ---- ---- ---- ---- .1975 +.0960 .1015 14 420 ---- .1830B .1445A .1445A .2475 +.1005 .1470 19 425 ---- ---- ---- ---- .2975 +.1020 .1955 6 430 ---- ---- ---- ---- .3475 +.1030 .2445 20 435 ---- ---- ---- ---- .3975 +.1030 .2945 1 440 ---- ---- ---- ---- .4475 +.1030 .3445 445 ---- ---- ---- ---- .4975 +.1030 .3945 450 ---- ---- ---- ---- .5475 +.1030 .4445 455 ---- ---- ---- ---- .5975 +.1030 .4945 460 ---- ---- ---- ---- .6475 +.1030 .5445 465 ---- ---- ---- ---- .6975 +.1030 .5945 470 ---- ---- ---- ---- .7475 +.1030 .6445 475 ---- ---- ---- ---- .7975 +.1030 .6945 480 ---- ---- ---- ---- .8475 +.1030 .7445 485 ---- ---- ---- ---- .8975 +.1030 .7945 490 ---- ---- ---- ---- .9475 +.1030 .8445 495 ---- ---- ---- ---- .9975 +.1030 .8945 500 ---- ---- ---- ---- 1.0475 +.1030 .9445 505 ---- ---- ---- ---- 1.0975 +.1030 .9945 510 ---- ---- ---- ---- 1.1475 +.1035 1.0440 515 ---- ---- ---- ---- 1.1975 +.1035 1.0940 520 ---- ---- ---- ---- 1.2475 +.1035 1.1440 525 ---- ---- ---- ---- 1.2975 +.1035 1.1940 530 ---- ---- ---- ---- 1.3475 +.1035 1.2440 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 58 117 H4W MAR23 Copper Weekly Wednesday Option - Week 4 CALL 305 ---- ---- ---- .9695A .9030 ---- ---- 310 ---- ---- ---- .9195A .8530 ---- ---- 315 ---- ---- ---- .8695A .8030 ---- ---- 320 ---- ---- ---- ---- .7530 -.1030 .8560 325 ---- ---- ---- ---- .7030 -.1030 .8060 330 ---- ---- ---- ---- .6530 -.1030 .7560 335 ---- ---- ---- ---- .6035 -.1025 .7060 340 ---- ---- ---- ---- .5540 -.1025 .6565 345 ---- ---- ---- ---- .5050 -.1020 .6070 350 ---- ---- .4575A .4575A .4565 -.1015 .5580 355 ---- ---- ---- ---- .4090 -.1000 .5090 360 ---- .4625B .3630A .4625B .3625 -.0985 .4610 365 ---- ---- ---- ---- .3175 -.0960 .4135 370 ---- .3685B .2750A .3685B .2745 -.0930 .3675 375 ---- ---- ---- ---- .2335 -.0890 .3225 380 ---- .2800B .1970A .2800B .1960 -.0830 .2790 385 ---- ---- .1630A .1630A .1615 -.0765 .2380 390 ---- .2015B .1325A .2015B .1310 -.0690 .2000 395 ---- .1665B .1060A .1665B .1045 -.0610 .1655 400 ---- .1355B .0835A .1355B .0815 -.0530 .1345 405 ---- .1080B .0645A .1080B .0630 -.0445 .1075 410 ---- .0920B .0495A .0920B .0475 -.0370 .0845 415 ---- .0715B .0375A .0710B .0355 -.0300 .0655 420 ---- .0545B .0280A .0540B .0265 -.0235 .0500 425 ---- .0410B .0210A .0410B .0195 -.0185 .0380 430 ---- .0305B .0160A .0305B .0145 -.0140 .0285 435 ---- .0225B .0125A .0220B .0110 -.0105 .0215 440 ---- ---- .0100A .0100A .0085 -.0080 .0165 445 ---- ---- .0080A .0080A .0065 -.0065 .0130 450 ---- ---- .0070A .0070A .0055 -.0045 .0100 455 ---- ---- .0060A .0060A .0045 -.0040 .0085 460 ---- ---- .0055A .0055A .0040 -.0030 .0070 465 ---- ---- .0050A .0050A .0035 -.0025 .0060 470 ---- ---- .0045A .0045A .0030 -.0020 .0050 475 ---- ---- ---- ---- .0025 -.0020 .0045 480 ---- ---- ---- ---- .0025 -.0015 .0040 485 ---- ---- ---- ---- .0020 -.0015 .0035 490 ---- ---- ---- ---- .0020 -.0010 .0030 495 ---- ---- ---- ---- .0020 -.0005 .0025 500 ---- ---- ---- ---- .0015 -.0010 .0025 505 ---- ---- ---- ---- .0015 -.0005 .0020 510 ---- ---- ---- ---- .0015 -.0005 .0020 515 ---- ---- ---- ---- .0015 -.0005 .0020 520 ---- ---- ---- ---- .0015 UNCH .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W MAR23 Copper Weekly Wednesday Option - Week 4 PUT 305 ---- ---- ---- .0020A .0005 ---- ---- 310 ---- ---- ---- .0020A .0005 ---- ---- 315 ---- ---- ---- .0025A .0005 ---- ---- 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0010 +.0005 .0005 335 ---- ---- ---- ---- .0015 +.0005 .0010 340 ---- ---- ---- ---- .0020 +.0005 .0015 345 ---- ---- ---- ---- .0030 +.0010 .0020 350 ---- ---- ---- ---- .0045 +.0015 .0030 355 ---- .0055B ---- .0055B .0070 +.0030 .0040 360 ---- .0090B ---- .0090B .0105 +.0045 .0060 365 ---- .0140B ---- .0140B .0150 +.0065 .0085 370 ---- .0205B .0115A .0115A .0220 +.0100 .0120 375 ---- .0300B .0160A .0160A .0310 +.0140 .0170 380 ---- .0420B .0220A .0220A .0435 +.0195 .0240 385 ---- .0575B .0305A .0575B .0590 +.0265 .0325 390 ---- .0770B .0415A .0770B .0780 +.0335 .0445 395 ---- .1005B .0555A .1005B .1015 +.0420 .0595 400 ---- .1275B .0730A .1275B .1285 +.0500 .0785 405 ---- .1585B .0945A .1585B .1595 +.0580 .1015 410 ---- .1935B .1200A .1935B .1940 +.0655 .1285 415 ---- .2260B .1490A .2260B .2320 +.0730 .1590 420 ---- .2725B .1820A .2725B .2730 +.0795 .1935 425 ---- ---- .2310A .2310A .3160 +.0845 .2315 430 ---- .3610B .2710A .2710A .3610 +.0890 .2720 435 ---- ---- ---- ---- .4070 +.0920 .3150 440 ---- .4545B .3580A .3580A .4545 +.0950 .3595 445 ---- ---- ---- ---- .5025 +.0965 .4060 450 ---- .5515B .4510A .4510A .5515 +.0985 .4530 455 ---- ---- ---- ---- .6005 +.0995 .5010 460 ---- ---- ---- ---- .6495 +.1000 .5495 465 ---- ---- ---- ---- .6990 +.1005 .5985 470 ---- .7030B .6455A .6455A .7485 +.1010 .6475 475 ---- ---- ---- ---- .7985 +.1015 .6970 480 ---- ---- ---- ---- .8480 +.1015 .7465 485 ---- ---- ---- ---- .8980 +.1020 .7960 490 ---- ---- ---- ---- .9475 +.1020 .8455 495 ---- ---- ---- ---- .9975 +.1025 .8950 500 ---- ---- ---- ---- 1.0475 +.1025 .9450 505 ---- ---- ---- ---- 1.0975 +.1030 .9945 510 ---- ---- ---- ---- 1.1470 +.1025 1.0445 515 ---- ---- ---- ---- 1.1970 +.1025 1.0945 520 ---- ---- ---- ---- 1.2470 +.1025 1.1445 TOTAL EST.VOL VOLUME OPEN INT TOTAL HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.7030 -.1030 3.8060 050 ---- ---- ---- ---- 3.4530 -.1030 3.5560 075 ---- ---- ---- ---- 3.2030 -.1030 3.3060 100 ---- ---- ---- ---- 2.9530 -.1030 3.0560 125 ---- ---- ---- ---- 2.7030 -.1030 2.8060 150 ---- ---- ---- ---- 2.4530 -.1030 2.5560 175 ---- ---- ---- ---- 2.2030 -.1030 2.3060 200 ---- ---- ---- ---- 1.9530 -.1030 2.0560 220 ---- ---- ---- ---- 1.7530 -.1030 1.8560 225 ---- ---- ---- ---- 1.7030 -.1030 1.8060 230 ---- ---- ---- ---- 1.6530 -.1030 1.7560 235 ---- ---- ---- ---- 1.6030 -.1030 1.7060 240 ---- ---- ---- ---- 1.5530 -.1030 1.6560 245 ---- ---- ---- ---- 1.5030 -.1030 1.6060 250 ---- ---- ---- ---- 1.4530 -.1030 1.5560 255 ---- ---- ---- ---- 1.4030 -.1030 1.5060 260 ---- ---- ---- ---- 1.3530 -.1030 1.4560 265 ---- ---- ---- ---- 1.3030 -.1030 1.4060 270 ---- ---- ---- ---- 1.2530 -.1030 1.3560 275 ---- ---- ---- ---- 1.2030 -.1030 1.3060 280 ---- ---- ---- ---- 1.1530 -.1030 1.2560 285 ---- ---- ---- ---- 1.1030 -.1030 1.2060 290 ---- ---- ---- ---- 1.0530 -.1030 1.1560 295 ---- ---- ---- ---- 1.0030 -.1030 1.1060 300 ---- ---- ---- ---- .9530 -.1030 1.0560 305 ---- ---- ---- ---- .9030 -.1030 1.0060 310 ---- ---- ---- ---- .8530 -.1030 .9560 315 ---- ---- ---- ---- .8030 -.1030 .9060 320 ---- ---- ---- ---- .7530 -.1030 .8560 325 ---- ---- ---- ---- .7030 -.1030 .8060 330 ---- ---- ---- ---- .6535 -.1030 .7565 335 ---- ---- ---- ---- .6040 -.1025 .7065 6 340 ---- ---- .5555A .5555A .5555 -.1015 .6570 16 345 ---- ---- ---- ---- .5070 -.1010 .6080 350 ---- .5620B .4590A .5620B .4590 -.1000 .5590 19 355 ---- ---- ---- ---- .4125 -.0980 .5105 17 356 ---- ---- ---- ---- .4030 -.0980 .5010 357 ---- ---- ---- ---- .3940 -.0975 .4915 358 ---- ---- ---- ---- .3850 -.0970 .4820 359 ---- ---- ---- ---- .3760 -.0960 .4720 360 ---- .4655B .3670A .4650B .3670 -.0955 .4625 25 26 361 ---- ---- ---- ---- .3580 -.0955 .4535 362 ---- ---- ---- ---- .3495 -.0945 .4440 363 ---- ---- ---- ---- .3405 -.0940 .4345 364 ---- ---- ---- ---- .3320 -.0930 .4250 365 ---- ---- ---- ---- .3235 -.0925 .4160 56 366 ---- ---- ---- ---- .3150 -.0915 .4065 367 ---- ---- ---- ---- .3065 -.0910 .3975 1 368 ---- ---- .2980A .2980A .2980 -.0905 .3885 369 ---- ---- .2895A .2895A .2900 -.0895 .3795 370 ---- .3735B .2810A .3735B .2815 -.0890 .3705 1 371 ---- ---- .2735A .2735A .2735 -.0880 .3615 372 ---- ---- .2655A .2655A .2655 -.0870 .3525 373 ---- ---- .2575A .2575A .2580 -.0860 .3440 7 374 ---- ---- .2500A .2500A .2500 -.0855 .3355 375 ---- ---- .2420A .2420A .2425 -.0845 .3270 1 376 ---- ---- .2345A .2345A .2350 -.0835 .3185 377 ---- .3180B .2275A .3180B .2275 -.0825 .3100 378 ---- .3150B .2200A .3135B .2200 -.0815 .3015 379 ---- .3085B .2130A .3085B .2130 -.0805 .2935 380 ---- .3015B .2060A .3015B .2060 -.0790 .2850 47 381 ---- .2930B .1990A .2930B .1990 -.0780 .2770 21 382 ---- .2850B .1925A .2850B .1925 -.0765 .2690 1 383 ---- .2770B .1855A .2770B .1855 -.0755 .2610 1 384 ---- .2685B .1790A .2685B .1795 -.0740 .2535 385 ---- .2610B .1730A .2610B .1730 -.0725 .2455 17 386 .1775 .2530B .1665A .1845B .1670 -.0710 1 .2380 1 1 387 ---- .2455B .1605A .2445B .1605 -.0700 .2305 388 ---- .2380B .1545A .2380B .1550 -.0685 .2235 1 389 ---- .2305B .1485A .2305B .1490 -.0670 .2160 390 ---- .2230B .1430A .2230B .1435 -.0655 .2090 1 264 391 ---- .2160B .1375A .2160B .1380 -.0640 .2020 2 392 ---- .2090B .1320A .2090B .1325 -.0625 .1950 393 ---- .2020B .1270A .2020B .1270 -.0615 .1885 394 ---- .1950B .1220A .1945B .1220 -.0600 .1820 395 .1220 .1885B .1150 .1225B .1170 -.0585 12 .1755 22 396 ---- .1820B .1120A .1820B .1120 -.0575 .1695 5 397 ---- .1755B .1075A .1755B .1075 -.0555 25 .1630 2 2 398 .1195 .1690B .1025A .1025A .1025 -.0545 3 .1570 17 399 .1090 .1630B .0985A .0985A .0985 -.0530 1 .1515 15 15 400 .1285 .1570B .0940A .1050B .0940 -.0515 125 .1455 50 999 401 ---- .1510B .0895A .1510B .0900 -.0500 .1400 402 ---- .1450B .0855A .1450B .0860 -.0485 .1345 2 403 ---- .1395B .0820A .1395B .0820 -.0470 .1290 17 404 ---- .1340B .0780A .1340B .0780 -.0460 .1240 9 405 .0885 .1290B .0745A .0745A .0745 -.0445 21 .1190 151 153 406 ---- .1235B .0715A .1235B .0710 -.0430 .1140 20 245 407 ---- .1185B .0680A .1185B .0675 -.0420 .1095 135 50 408 ---- .1135B .0645A .1135B .0640 -.0405 .1045 14 19 409 ---- .1105B .0615A .1100B .0610 -.0395 .1005 4 18 410 .1015 .1060B .0585 .0615B .0580 -.0380 6 .0960 6 280 411 ---- .1015B .0560A .1010B .0550 -.0370 .0920 2 20 412 ---- .0970B .0530A .0965B .0525 -.0355 .0880 19 413 ---- .0930B .0505A .0925B .0500 -.0340 .0840 110 101 414 ---- .0890B .0480A .0885B .0475 -.0325 .0800 105 112 415 .0600 .0850B .0455A .0455A .0450 -.0315 10 .0765 2 174 416 .0785 .0810B .0435A .0435A .0430 -.0300 14 .0730 80 126 417 ---- .0775B .0410A .0775B .0410 -.0285 .0695 4 4 418 .0415 .0740B .0390A .0415 .0385 -.0280 24 .0665 9 25 419 .0450 .0705B .0370A .0370A .0365 -.0270 1 .0635 10 70 420 .0575 .0670B .0350A .0375 .0350 -.0255 46 .0605 366 1130 421 ---- .0640B .0335A .0640B .0330 -.0245 .0575 5 50 422 .0470 .0610B .0315A .0315A .0315 -.0230 1 .0545 5 14 423 .0345 .0580B .0300A .0300A .0295 -.0225 1 .0520 14 424 .0520 .0555B .0285A .0285A .0280 -.0215 3 .0495 8 27 425 .0485 .0525B .0270A .0305B .0270 -.0200 3 .0470 1002 971 426 ---- .0500B .0255A .0500B .0255 -.0195 .0450 12 16 427 .0250 .0475B .0245A .0260B .0240 -.0190 1 .0430 24 24 428 .0230 .0455B .0230 .0245B .0225 -.0185 2 .0410 23 429 .0220 .0430B .0220 .0230B .0215 -.0175 6 .0390 13 20 430 .0230 .0410B .0210 .0220B .0200 -.0170 13 .0370 56 1335 431 .0235 .0390B .0200 .0210B .0190 -.0160 38 .0350 8 432 .0220 .0370B .0190 .0200B .0180 -.0155 13 .0335 24 24 433 .0210 .0350B .0180 .0190B .0170 -.0145 14 .0315 5 9 434 .0200 .0335B .0170 .0180B .0160 -.0140 15 .0300 15 25 435 .0190 .0315B .0160 .0170B .0150 -.0135 15 .0285 360 436 .0180 .0300B .0155 .0165 .0145 -.0125 11 .0270 10 26 437 .0175 .0285B .0145 .0155B .0140 -.0115 11 .0255 10 24 438 .0165 .0270B .0140 .0145B .0130 -.0115 8 .0245 12 15 439 .0160 .0255B .0135A .0135A .0125 -.0105 8 .0230 18 18 440 .0195 .0245B .0120 .0135B .0120 -.0100 121 .0220 130 627 441 .0145 .0230B .0120A .0120A .0115 -.0095 4 .0210 27 32 442 .0130 .0220B .0115A .0115A .0110 -.0090 2 .0200 29 128 443 ---- .0210B .0110A .0210B .0105 -.0085 .0190 23 21 444 .0160 .0195B .0105A .0105A .0100 -.0080 5 .0180 25 37 445 .0150 .0185B .0100A .0100A .0095 -.0075 41 .0170 41 201 446 ---- .0175B .0095A .0175B .0090 -.0075 .0165 14 24 447 ---- .0170B .0090A .0170B .0085 -.0070 .0155 16 23 448 .0120 .0160B .0090A .0090A .0080 -.0070 2 .0150 12 23 450 .0145 .0145 .0080 .0090 .0075 -.0060 318 .0135 4223 6976 455 .0075 .0080 .0065A .0075A .0060 -.0050 100 .0110 12 180 460 .0065 .0095B .0055 .0060B .0050 -.0040 12 .0090 13 1282 465 .0055 .0055 .0050 .0050 .0045 -.0030 102 .0075 14 174 470 .0065 .0065 .0045A .0045A .0040 -.0025 1 .0065 2 64 475 .0045 .0045 .0035 .0035 .0035 -.0020 3 .0055 636 480 ---- ---- .0035A .0035A .0030 -.0020 1 .0050 389 485 .0045 .0045 .0035A .0035A .0025 -.0020 1 .0045 28 490 .0030 .0030 .0030 .0030 .0025 -.0015 11 .0040 7 360 495 .0030 .0030 .0030 .0030 .0020 -.0015 1 .0035 4 22 500 ---- ---- .0030A .0030A .0020 -.0015 .0035 1306 4241 505 ---- ---- ---- ---- .0020 -.0010 .0030 7 8 510 ---- ---- ---- ---- .0015 -.0010 .0025 6 11 515 ---- ---- ---- ---- .0015 -.0010 .0025 33 520 ---- ---- .0020A .0020A .0015 -.0010 .0025 2 29 525 ---- ---- ---- ---- .0015 -.0005 .0020 25 530 ---- ---- ---- ---- .0010 -.0010 .0020 1501 535 ---- ---- ---- ---- .0010 -.0010 .0020 150 540 ---- ---- ---- ---- .0010 -.0005 .0015 17 545 ---- ---- ---- ---- .0010 -.0005 .0015 13 550 ---- ---- ---- ---- .0010 -.0005 .0015 4 555 ---- ---- ---- ---- .0010 -.0005 .0015 200 560 ---- ---- ---- ---- .0010 UNCH .0010 1 565 ---- ---- ---- ---- .0010 UNCH .0010 44 570 ---- ---- ---- ---- .0010 UNCH .0010 2 575 ---- ---- ---- ---- .0010 UNCH .0010 15 580 ---- ---- ---- ---- .0005 -.0005 .0010 600 ---- ---- ---- ---- .0005 -.0005 .0010 2 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 1 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 4 775 ---- ---- ---- ---- .0005 UNCH .0005 10 800 ---- ---- ---- ---- .0005 UNCH .0005 1 39 825 ---- ---- ---- ---- .0005 UNCH .0005 30 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7030 -.1030 3.8060 050 ---- ---- ---- ---- 3.4530 -.1030 3.5560 075 ---- ---- ---- ---- 3.2030 -.1030 3.3060 100 ---- ---- ---- ---- 2.9530 -.1030 3.0560 125 ---- ---- ---- ---- 2.7030 -.1030 2.8060 150 ---- ---- ---- ---- 2.4530 -.1030 2.5560 175 ---- ---- ---- ---- 2.2030 -.1030 2.3060 200 ---- ---- ---- ---- 1.9530 -.1030 2.0560 220 ---- ---- ---- ---- 1.7530 -.1030 1.8560 225 ---- ---- ---- ---- 1.7030 -.1030 1.8060 230 ---- ---- ---- ---- 1.6530 -.1030 1.7560 235 ---- ---- ---- ---- 1.6030 -.1030 1.7060 240 ---- ---- ---- ---- 1.5530 -.1030 1.6560 245 ---- ---- ---- ---- 1.5030 -.1030 1.6060 250 ---- ---- ---- ---- 1.4530 -.1030 1.5560 255 ---- ---- ---- ---- 1.4030 -.1030 1.5060 260 ---- ---- ---- ---- 1.3530 -.1030 1.4560 265 ---- ---- ---- ---- 1.3030 -.1030 1.4060 270 ---- ---- ---- ---- 1.2530 -.1030 1.3560 275 1.2400 1.2400 1.2090 1.2090 1.2030 -.1030 2 1.3060 280 ---- ---- ---- ---- 1.1530 -.1030 1.2560 285 ---- ---- ---- ---- 1.1030 -.1030 1.2060 290 ---- ---- ---- ---- 1.0530 -.1030 1.1560 295 ---- ---- ---- ---- 1.0030 -.1030 1.1060 300 .9900 .9930 .9590 .9930 .9530 -.1030 3 1.0560 305 ---- ---- ---- ---- .9035 -.1025 1.0060 310 ---- ---- ---- ---- .8540 -.1025 .9565 315 ---- ---- ---- ---- .8050 -.1020 .9070 320 ---- ---- .7565A .7565A .7560 -.1015 .8575 325 ---- ---- ---- ---- .7080 -.1005 .8085 330 ---- .7625B .6600A .7625B .6600 -.1000 .7600 335 ---- ---- ---- ---- .6130 -.0985 .7115 44 340 ---- .6665B .5670A .6665B .5670 -.0965 .6635 345 ---- ---- ---- ---- .5215 -.0950 .6165 350 ---- .5735B .4780A .5735B .4775 -.0930 .5705 110 355 ---- ---- ---- ---- .4350 -.0900 .5250 4 360 ---- .4845B .3940A .4845B .3940 -.0870 .4810 365 ---- ---- .3545A .3545A .3550 -.0840 .4390 4 370 ---- .4145B .3180A .4145B .3180 -.0800 .3980 26 375 ---- .3735B .2830A .3735B .2830 -.0760 .3590 28 380 ---- .3360B .2500A .3355B .2505 -.0710 .3215 185 382 ---- .3210B .2375A .3205B .2380 -.0690 .3070 383 ---- .3140B .2315A .3130B .2320 -.0680 .3000 384 ---- .3065B .2255A .3065B .2260 -.0670 .2930 1 385 ---- .2995B .2195A .2995B .2200 -.0665 .2865 22 386 ---- .2930B .2140A .2930B .2145 -.0650 .2795 387 ---- .2855B .2080A .2855B .2085 -.0645 .2730 388 ---- .2785B .2025A .2785B .2030 -.0635 .2665 389 ---- .2720B .1970A .2720B .1975 -.0620 .2595 390 ---- .2655B .1920A .2655B .1920 -.0615 .2535 55 391 ---- .2590B .1865A .2590B .1870 -.0600 .2470 392 ---- .2525B .1815A .2525B .1815 -.0595 .2410 393 ---- .2460B .1765A .2460B .1765 -.0580 .2345 394 ---- .2400B .1715A .2400B .1715 -.0570 .2285 395 ---- .2340B .1665A .2340B .1665 -.0560 .2225 21 396 .1665 .2280B .1620A .1655A .1615 -.0555 1 .2170 397 ---- .2220B .1570A .2220B .1570 -.0540 .2110 398 ---- .2160B .1525A .2160B .1525 -.0530 .2055 399 ---- .2100B .1480A .2100B .1480 -.0520 .2000 400 .1440 .2050B .1440 .1480B .1435 -.0510 4 .1945 1 66 401 ---- .1990B .1395A .1990B .1390 -.0505 .1895 402 ---- .1940B .1355A .1940B .1350 -.0490 .1840 403 .1660 .1885B .1315A .1315A .1310 -.0480 8 .1790 404 ---- .1835B .1270A .1835B .1270 -.0470 .1740 1 1 405 .1420 .1785B .1235A .1235A .1230 -.0460 2 .1690 1 1153 406 .1540 .1735B .1195A .1590B .1190 -.0450 1 .1640 107 407 .1220 .1695B .1160A .1260B .1155 -.0440 100 .1595 3 408 .1465 .1645B .1125A .1125A .1120 -.0425 1 .1545 88 409 ---- .1600B .1085A .1600B .1085 -.0415 .1500 18 410 .1120 .1555B .1055A .1140B .1050 -.0405 1 .1455 15 411 ---- .1510B .1025A .1510B .1020 -.0390 .1410 1 70 412 ---- .1465B .0990A .1465B .0985 -.0385 .1370 1 413 ---- .1420B .0960A .1420B .0955 -.0375 .1330 30 414 .1015 .1385B .0925A .0925A .0920 -.0375 1 .1295 11 415 ---- .1345B .0895A .1345B .0890 -.0365 .1255 1 101 416 ---- .1300B .0870A .1300B .0865 -.0350 .1215 417 ---- .1260B .0845A .1260B .0840 -.0335 .1175 11 418 .0885 .1220B .0815A .0815A .0810 -.0330 1 .1140 10 419 ---- .1190B .0790A .1190B .0785 -.0320 .1105 12 420 .0905 .1155B .0750 .0780B .0755 -.0315 20 .1070 101 483 421 ---- .1115B .0740A .1115B .0730 -.0310 .1040 10 422 ---- .1080B .0715A .1080B .0710 -.0295 .1005 9 423 ---- .1045B .0695A .1045B .0685 -.0290 .0975 424 ---- .1015B .0670A .1015B .0665 -.0280 .0945 2 12 425 .0690 .0990B .0650A .0650A .0645 -.0270 17 .0915 30 310 426 ---- .0955B .0625A .0955B .0620 -.0265 .0885 13 427 ---- .0925B .0605A .0925B .0600 -.0255 .0855 1 428 ---- .0895B .0585A .0895B .0580 -.0250 1 .0830 2 429 ---- .0865B .0565A .0865B .0560 -.0245 .0805 21 22 430 .0585 .0840B .0550A .0550A .0540 -.0235 17 .0775 31 345 431 ---- .0810B .0530A .0810B .0520 -.0230 .0750 10 432 ---- .0785B .0515A .0785B .0505 -.0225 .0730 433 ---- .0760B .0495A .0760B .0485 -.0220 .0705 15 434 ---- .0735B .0475A .0735B .0470 -.0210 .0680 435 .0490 .0715B .0460A .0470B .0455 -.0205 4 .0660 110 1423 436 ---- .0690B .0450A .0690B .0440 -.0200 .0640 437 ---- .0665B .0435A .0665B .0425 -.0195 .0620 438 ---- .0645B .0420A .0645B .0410 -.0185 .0595 439 ---- .0630B .0405A .0630B .0395 -.0185 .0580 440 .0390 .0610B .0390 .0395B .0380 -.0180 7 .0560 11 302 441 ---- .0585B .0380A .0585B .0370 -.0170 .0540 1 442 ---- .0565B .0365A .0565B .0355 -.0165 .0520 10 443 ---- .0545B .0355A .0545B .0345 -.0160 .0505 20 444 ---- .0535B .0340A .0535B .0335 -.0150 .0485 20 445 .0325 .0510B .0325 .0335B .0320 -.0150 5 .0470 20 54 446 ---- .0495B .0320A .0495B .0310 -.0145 .0455 6 447 ---- .0480B .0310A .0480B .0300 -.0140 .0440 448 ---- .0465B .0295A .0465B .0290 -.0135 .0425 206 450 .0420 .0435B .0275A .0275A .0270 -.0125 35 .0395 2262 4378 455 ---- .0365B .0235A .0365B .0225 -.0110 .0335 130 460 .0250 .0310B .0200A .0200A .0190 -.0095 19 .0285 9 40 465 ---- .0260B .0170A .0260B .0160 -.0080 .0240 32 470 .0200 .0225B .0145 .0145 .0135 -.0070 17 .0205 83 475 .0180 .0190B .0125A .0125A .0115 -.0060 6 .0175 1096 480 .0110 .0110 .0095 .0105B .0100 -.0055 17 .0155 44 485 ---- .0135B .0095A .0135B .0085 -.0045 2 .0130 51 490 ---- ---- .0080A .0080A .0075 -.0040 .0115 261 495 .0105 .0105 .0070A .0070A .0065 -.0035 1 .0100 420 1422 500 .0095 .0095 .0060 .0060 .0060 -.0030 9 .0090 1529 2453 505 ---- ---- .0060A .0060A .0055 -.0025 .0080 20 510 ---- ---- .0055A .0055A .0050 -.0020 .0070 1 126 515 ---- ---- .0050A .0050A .0045 -.0015 .0060 20 520 ---- ---- .0045A .0045A .0040 -.0015 .0055 6 32 525 ---- ---- .0040A .0040A .0040 -.0010 .0050 1 36 530 ---- ---- .0040A .0040A .0035 -.0010 .0045 30 535 ---- ---- ---- ---- .0030 -.0010 .0040 34 540 ---- ---- ---- ---- .0030 -.0010 .0040 4 545 ---- ---- ---- ---- .0030 -.0005 .0035 1 16 550 .0020 .0020 .0020 .0020 .0025 -.0010 10 .0035 53 555 ---- ---- ---- ---- .0025 -.0005 .0030 560 ---- ---- ---- ---- .0020 -.0010 .0030 11 565 ---- ---- ---- ---- .0020 -.0010 .0030 10 570 ---- ---- ---- ---- .0020 -.0005 .0025 575 ---- ---- ---- ---- .0015 -.0010 .0025 1 580 ---- ---- ---- ---- .0015 -.0010 .0025 600 ---- ---- ---- ---- .0015 -.0005 3 .0020 21 625 ---- ---- ---- ---- .0010 -.0005 .0015 650 ---- ---- ---- ---- .0010 -.0005 .0015 10 675 ---- ---- ---- ---- .0005 -.0005 .0010 700 ---- ---- ---- ---- .0005 -.0005 .0010 725 ---- ---- ---- ---- .0005 -.0005 .0010 16 750 ---- ---- ---- ---- .0005 -.0005 .0010 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 12 825 ---- ---- ---- ---- .0005 -.0005 .0010 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.7050 -.1035 3.8085 050 ---- ---- ---- ---- 3.4550 -.1035 3.5585 075 ---- ---- ---- ---- 3.2050 -.1035 3.3085 100 ---- ---- ---- ---- 2.9550 -.1035 3.0585 125 ---- ---- ---- ---- 2.7050 -.1035 2.8085 150 ---- ---- ---- ---- 2.4550 -.1035 2.5585 175 ---- ---- ---- ---- 2.2050 -.1035 2.3085 200 ---- ---- ---- ---- 1.9550 -.1035 2.0585 220 ---- ---- ---- ---- 1.7550 -.1035 1.8585 225 ---- ---- ---- ---- 1.7050 -.1035 1.8085 230 ---- ---- ---- ---- 1.6550 -.1035 1.7585 235 ---- ---- ---- ---- 1.6050 -.1035 1.7085 240 ---- ---- ---- ---- 1.5550 -.1035 1.6585 245 ---- ---- ---- ---- 1.5050 -.1035 1.6085 250 ---- ---- ---- ---- 1.4550 -.1035 1.5585 255 ---- ---- ---- ---- 1.4050 -.1035 1.5085 260 ---- ---- ---- ---- 1.3550 -.1035 1.4585 1 265 ---- ---- ---- ---- 1.3050 -.1035 1.4085 270 ---- ---- ---- ---- 1.2550 -.1035 1.3585 275 ---- ---- ---- ---- 1.2050 -.1035 1.3085 280 ---- ---- ---- ---- 1.1550 -.1035 1.2585 285 ---- ---- ---- ---- 1.1055 -.1030 1.2085 290 ---- ---- ---- ---- 1.0560 -.1025 1.1585 295 ---- ---- ---- ---- 1.0070 -.1020 1.1090 300 ---- ---- ---- ---- .9580 -.1015 1.0595 305 ---- ---- ---- ---- .9095 -.1010 1.0105 310 ---- .9650B .8625A .9650B .8615 -.1005 .9620 1 315 ---- ---- ---- ---- .8140 -.0995 .9135 320 ---- .8690B .7680A .8690B .7670 -.0990 .8660 1 325 ---- ---- ---- ---- .7210 -.0975 .8185 330 ---- .7745B .6765A .7745B .6755 -.0960 .7715 3 335 ---- ---- ---- ---- .6310 -.0945 .7255 340 ---- .6835B .5890A .6835B .5880 -.0925 .6805 2 345 ---- ---- ---- ---- .5460 -.0905 .6365 350 ---- .5960B .5060A .5960B .5050 -.0880 .5930 1 4 355 ---- ---- .4665A .4665A .4660 -.0855 .5515 9 360 ---- .5270B .4285A .5270B .4280 -.0825 .5105 1 2 365 ---- .4870B .3930A .4870B .3920 -.0795 .4715 2 7 370 ---- .4480B .3585A .4480B .3580 -.0755 .4335 10 375 ---- .4115B .3255A .4115B .3255 -.0715 .3970 2 380 ---- .3750B .2950A .3750B .2950 -.0675 .3625 3 385 ---- .3415B .2665A .3405B .2660 -.0635 .3295 25 386 ---- ---- ---- .2605A .2605 ---- ---- 387 ---- ---- ---- .2555A .2550 ---- ---- 388 ---- ---- ---- .2500A .2495 ---- ---- 389 ---- ---- ---- .2445A .2445 ---- ---- 390 ---- .3100B .2390A .3100B .2390 -.0595 .2985 15 391 ---- ---- ---- .2345A .2340 ---- ---- 392 ---- ---- ---- .2295A .2290 ---- ---- 393 ---- ---- ---- .2240A .2240 ---- ---- 394 ---- ---- ---- .2190A .2190 ---- ---- 395 ---- .2805B .2145A .2805B .2145 -.0550 .2695 9 396 ---- ---- ---- .2095A .2095 ---- ---- 397 ---- ---- ---- .2050A .2050 ---- ---- 398 ---- ---- ---- .2005A .2005 ---- ---- 399 ---- ---- ---- .1960A .1960 ---- ---- 400 ---- .2525B .1915A .2525B .1915 -.0505 .2420 48 401 ---- ---- ---- .1875A .1870 ---- ---- 402 ---- ---- ---- .1830A .1830 ---- ---- 403 ---- ---- ---- .1790A .1785 ---- ---- 404 ---- ---- ---- .1750A .1745 ---- ---- 405 ---- .2285B .1705A .2280B .1705 -.0465 .2170 117 406 ---- ---- ---- .1670A .1665 ---- ---- 407 ---- ---- ---- .1630A .1625 ---- ---- 408 ---- ---- ---- .1595A .1590 ---- ---- 409 ---- ---- ---- .1555A .1550 ---- ---- 410 ---- .2045B .1515A .2045B .1515 -.0425 .1940 95 265 411 ---- ---- ---- .1485A .1480 ---- ---- 412 ---- ---- ---- .1450A .1445 ---- ---- 413 ---- ---- ---- .1415A .1410 ---- ---- 414 ---- ---- ---- .1380A .1375 ---- ---- 415 ---- .1830B .1345A .1830B .1345 -.0385 .1730 5 1310 416 ---- ---- ---- .1320A .1310 ---- ---- 417 ---- ---- ---- .1285A .1280 ---- ---- 418 ---- ---- ---- .1255A .1250 ---- ---- 419 ---- ---- ---- .1225A .1220 ---- ---- 420 ---- .1630B .1190A .1625B .1190 -.0350 .1540 1020 421 ---- ---- ---- .1165A .1160 ---- ---- 422 ---- ---- ---- .1140A .1135 ---- ---- 423 ---- ---- ---- .1110A .1105 ---- ---- 424 ---- ---- ---- .1085A .1080 ---- ---- 425 .1325 .1450B .1055A .1225B .1050 -.0320 90 .1370 2505 426 ---- ---- ---- .1035A .1025 ---- ---- 430 ---- .1290B .0930A .1290B .0930 -.0285 .1215 105 435 ---- .1145B .0825A .1145B .0820 -.0255 .1075 250 440 ---- .1015B .0730A .1015B .0725 -.0225 .0950 428 445 ---- .0895B .0645A .0895B .0635 -.0205 .0840 132 450 ---- .0790B .0570A .0790B .0560 -.0180 19 .0740 1 3219 455 ---- .0700B .0500A .0700B .0495 -.0160 .0655 85 75 460 ---- .0615B .0440A .0615B .0435 -.0140 2 .0575 10 9 465 ---- .0545B .0390A .0545B .0385 -.0125 .0510 199 470 ---- .0480B .0345A .0480B .0340 -.0110 3 .0450 20 31 475 ---- .0420B .0305A .0420B .0300 -.0095 .0395 3425 480 .0345 .0370B .0270A .0270A .0265 -.0085 3 .0350 5 939 485 ---- .0325B .0240A .0325B .0235 -.0075 .0310 1290 490 ---- .0285B .0215A .0285B .0210 -.0065 .0275 367 495 ---- .0255B .0190A .0255B .0185 -.0060 .0245 17 500 .0195 .0225B .0170A .0170A .0165 -.0055 150 .0220 37 1873 505 ---- ---- .0155A .0155A .0150 -.0045 .0195 10 510 ---- ---- .0135A .0135A .0130 -.0045 .0175 2 515 ---- ---- .0125A .0125A .0120 -.0035 .0155 185 520 ---- ---- .0105A .0105A .0105 -.0035 2 .0140 64 525 ---- ---- .0100A .0100A .0095 -.0030 .0125 1 821 530 ---- ---- .0090A .0090A .0085 -.0030 .0115 10 535 ---- ---- .0085A .0085A .0075 -.0030 .0105 342 540 .0075 .0075 .0075 .0075 .0070 -.0025 3 .0095 215 545 ---- ---- .0070A .0070A .0065 -.0020 .0085 550 .0080 .0080 .0065A .0065A .0055 -.0025 39 .0080 37 1561 555 ---- ---- .0060A .0060A .0050 -.0020 .0070 20 560 ---- ---- .0055A .0055A .0050 -.0015 .0065 565 ---- ---- .0055A .0055A .0045 -.0015 .0060 570 ---- ---- .0050A .0050A .0040 -.0015 .0055 11 575 ---- ---- ---- ---- .0040 -.0010 .0050 580 ---- ---- ---- ---- .0040 -.0005 .0045 600 ---- ---- ---- ---- .0035 UNCH 3 .0035 11 625 ---- ---- ---- ---- .0030 +.0005 .0025 8 650 ---- ---- ---- ---- .0025 +.0010 .0015 1 675 ---- ---- ---- ---- .0025 +.0010 .0015 700 ---- ---- ---- ---- .0020 +.0010 .0010 725 ---- ---- ---- ---- .0020 +.0010 .0010 750 ---- ---- ---- ---- .0020 +.0015 .0005 5 775 ---- ---- ---- ---- .0020 +.0015 .0005 800 ---- ---- ---- ---- .0020 +.0015 .0005 825 ---- ---- ---- ---- .0015 +.0010 .0005 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7050 -.1035 3.8085 050 ---- ---- ---- ---- 3.4550 -.1035 3.5585 075 ---- ---- ---- ---- 3.2050 -.1035 3.3085 100 ---- ---- ---- ---- 2.9550 -.1035 3.0585 125 ---- ---- ---- ---- 2.7050 -.1035 2.8085 150 ---- ---- ---- ---- 2.4550 -.1035 2.5585 175 ---- ---- ---- ---- 2.2050 -.1035 2.3085 200 ---- ---- ---- ---- 1.9550 -.1035 2.0585 220 ---- ---- ---- ---- 1.7550 -.1035 1.8585 225 ---- ---- ---- ---- 1.7050 -.1035 1.8085 230 ---- ---- ---- ---- 1.6550 -.1035 1.7585 235 ---- ---- ---- ---- 1.6050 -.1035 1.7085 240 ---- ---- ---- ---- 1.5550 -.1035 1.6585 245 ---- ---- ---- ---- 1.5050 -.1035 1.6085 250 ---- ---- ---- ---- 1.4550 -.1035 1.5585 255 ---- ---- ---- ---- 1.4050 -.1035 1.5085 260 ---- ---- ---- ---- 1.3550 -.1035 1.4585 265 ---- ---- ---- ---- 1.3050 -.1035 1.4085 270 ---- ---- ---- ---- 1.2550 -.1035 1.3585 275 ---- ---- ---- ---- 1.2055 -.1030 1.3085 280 ---- ---- ---- ---- 1.1565 -.1025 1.2590 285 ---- ---- ---- ---- 1.1075 -.1020 1.2095 290 ---- ---- 1.0600A 1.0600A 1.0590 -.1010 1.1600 1 295 ---- ---- ---- ---- 1.0105 -.1010 1.1115 300 ---- 1.0660B .9640A 1.0660B .9630 -.1000 1.0630 1 305 ---- ---- ---- ---- .9155 -.0995 1.0150 310 ---- .9705B .8705A .9705B .8690 -.0985 .9675 1 315 ---- ---- ---- ---- .8235 -.0970 .9205 320 ---- .8770B .7795A .8770B .7785 -.0955 .8740 1 325 ---- ---- ---- ---- .7340 -.0945 .8285 330 ---- .7865B .6925A .7865B .6910 -.0930 .7840 1 335 ---- ---- ---- ---- .6490 -.0910 .7400 340 ---- .6995B .6095A .6995B .6080 -.0890 .6970 1 7 345 ---- ---- .5695A .5695A .5680 -.0865 .6545 350 ---- .6200B .5310A .6200B .5300 -.0835 .6135 1 35 355 ---- .5905B .4935A .5905B .4925 -.0815 .5740 2 360 ---- .5505B .4580A .5505B .4570 -.0785 .5355 1 9 365 ---- .5135B .4240A .5135B .4225 -.0755 .4980 3 370 ---- .4760B .3910A .4760B .3900 -.0720 .4620 2 375 ---- .4410B .3600A .4410B .3590 -.0690 .4280 1 380 ---- .4075B .3305A .4075B .3295 -.0655 .3950 26 385 ---- .3760B .3030A .3755B .3020 -.0615 .3635 4 390 ---- .3460B .2770A .3460B .2760 -.0580 .3340 11 395 ---- .3175B .2520A .3175B .2515 -.0545 .3060 400 ---- .2905B .2295A .2905B .2290 -.0510 .2800 835 405 ---- .2665B .2085A .2665B .2080 -.0475 .2555 661 410 ---- .2430B .1890A .2430B .1885 -.0440 .2325 956 415 ---- .2215B .1715A .2210B .1710 -.0405 .2115 6 420 ---- .2010B .1550A .2010B .1550 -.0370 .1920 1205 425 ---- .1825B .1405A .1825B .1400 -.0340 .1740 982 430 ---- .1655B .1270A .1650B .1265 -.0315 .1580 3 153 435 ---- .1495B .1145A .1495B .1140 -.0290 .1430 22 440 ---- .1355B .1035A .1355B .1030 -.0265 .1295 72 445 ---- .1220B .0935A .1220B .0930 -.0240 .1170 5 450 ---- .1105B .0845A .1105B .0840 -.0220 .1060 3 475 455 ---- .0995B .0765A .0995B .0755 -.0200 .0955 9 460 .0730 .0900B .0690A .0690A .0680 -.0185 1 .0865 10 465 ---- .0810B .0625A .0810B .0615 -.0165 .0780 222 470 ---- .0730B .0565A .0730B .0555 -.0150 .0705 53 475 ---- .0660B .0510A .0660B .0500 -.0135 1 .0635 1 990 480 .0475 .0595B .0465A .0485B .0450 -.0125 1 .0575 20 485 ---- .0535B .0420A .0535B .0405 -.0115 .0520 490 ---- .0485B .0380A .0485B .0365 -.0105 1 .0470 46 495 ---- .0440B .0345A .0435B .0330 -.0095 .0425 11 500 .0330 .0395B .0315A .0325B .0300 -.0085 5 .0385 6 793 505 ---- .0355B .0285A .0355B .0275 -.0070 .0345 1 510 ---- .0325B .0260A .0325B .0250 -.0065 .0315 515 ---- .0290B .0235A .0290B .0225 -.0060 .0285 520 ---- .0265B .0215A .0265B .0205 -.0055 .0260 2 54 525 ---- .0240B .0200A .0240B .0185 -.0050 .0235 530 .0190 .0220B .0180A .0180A .0170 -.0045 2 .0215 12 535 .0165 .0165 .0165 .0165 .0155 -.0045 1 .0200 67 540 ---- ---- .0155A .0155A .0145 -.0040 .0185 4 545 ---- ---- .0140A .0140A .0130 -.0040 .0170 14 550 .0135 .0135 .0125 .0125 .0120 -.0035 3 .0155 18 555 ---- ---- .0120A .0120A .0110 -.0035 .0145 7 560 ---- ---- .0115A .0115A .0100 -.0030 12 .0130 10 565 ---- ---- .0105A .0105A .0095 -.0025 .0120 570 ---- ---- .0100A .0100A .0085 -.0025 .0110 50 575 ---- ---- .0095A .0095A .0080 -.0025 .0105 580 ---- ---- .0085A .0085A .0075 -.0020 .0095 600 ---- ---- ---- ---- .0055 -.0015 .0070 18 625 ---- ---- ---- ---- .0040 -.0010 .0050 8 650 ---- ---- ---- ---- .0025 -.0015 .0040 25 675 ---- ---- ---- ---- .0020 -.0010 .0030 700 ---- ---- ---- ---- .0015 -.0010 .0025 10 725 ---- ---- ---- ---- .0010 -.0010 .0020 30 750 ---- ---- ---- ---- .0010 -.0010 .0020 775 ---- ---- ---- ---- .0010 -.0010 .0020 800 ---- ---- ---- ---- .0005 -.0010 .0015 20 825 ---- ---- ---- ---- .0005 -.0010 .0015 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.7075 -.1005 3.8080 050 ---- ---- ---- ---- 3.4575 -.1005 3.5580 075 ---- ---- ---- ---- 3.2075 -.1005 3.3080 100 ---- ---- ---- ---- 2.9575 -.1005 3.0580 125 ---- ---- ---- ---- 2.7075 -.1005 2.8080 150 ---- ---- ---- ---- 2.4575 -.1005 2.5580 175 ---- ---- ---- ---- 2.2075 -.1005 2.3080 200 ---- ---- ---- ---- 1.9575 -.1005 2.0580 220 ---- ---- ---- ---- 1.7575 -.1005 1.8580 225 ---- ---- ---- ---- 1.7075 -.1005 1.8080 230 ---- ---- ---- ---- 1.6575 -.1005 1.7580 235 ---- ---- ---- ---- 1.6075 -.1005 1.7080 240 ---- ---- ---- ---- 1.5575 -.1005 1.6580 245 ---- ---- ---- ---- 1.5075 -.1005 1.6080 250 ---- ---- ---- ---- 1.4575 -.1005 1.5580 255 ---- ---- ---- ---- 1.4075 -.1005 1.5080 260 ---- ---- ---- ---- 1.3575 -.1005 1.4580 7 265 ---- ---- ---- ---- 1.3075 -.1005 1.4080 270 ---- ---- ---- ---- 1.2585 -.0995 1.3580 1 275 ---- ---- ---- ---- 1.2095 -.0990 1.3085 280 ---- ---- ---- ---- 1.1605 -.0985 1.2590 285 ---- ---- ---- ---- 1.1125 -.0975 1.2100 290 ---- 1.1660B 1.0665A 1.1660B 1.0645 -.0970 1.1615 295 ---- ---- ---- ---- 1.0175 -.0960 1.1135 300 ---- 1.0705B .9725A 1.0705B .9710 -.0950 1.0660 305 ---- ---- ---- ---- .9250 -.0940 1.0190 310 ---- .9770B .8815A .9770B .8795 -.0930 .9725 315 ---- ---- ---- ---- .8355 -.0915 .9270 320 ---- .8865B .7940A .8865B .7920 -.0900 .8820 325 ---- ---- ---- ---- .7495 -.0885 .8380 330 ---- .7990B .7100A .7990B .7080 -.0870 .7950 335 ---- ---- .6690A .6690A .6675 -.0855 .7530 340 ---- .7155B .6295A .7155B .6280 -.0835 .7115 345 ---- .6880B .5910A .6880B .5900 -.0815 .6715 350 ---- .6485B .5540A .6485B .5530 -.0790 .6320 10 355 ---- .6100B .5185A .6100B .5170 -.0770 .5940 360 ---- .5725B .4840A .5725B .4830 -.0740 .5570 365 ---- .5365B .4505A .5365B .4500 -.0710 .5210 370 ---- .5010B .4200A .5010B .4185 -.0680 .4865 375 ---- .4675B .3900A .4675B .3885 -.0650 .4535 380 ---- .4355B .3610A .4355B .3600 -.0620 .4220 385 ---- .4050B .3345A .4050B .3335 -.0590 .3925 390 ---- .3760B .3090A .3760B .3080 -.0560 .3640 395 ---- .3485B .2850A .3475B .2840 -.0535 .3375 400 ---- .3225B .2630A .3220B .2620 -.0500 .3120 6 405 ---- .2990B .2420A .2990B .2410 -.0475 .2885 9 410 ---- .2760B .2225A .2760B .2215 -.0445 .2660 155 415 ---- .2540B .2045A .2540B .2035 -.0415 .2450 10 420 ---- .2340B .1875A .2340B .1865 -.0385 .2250 7 425 ---- .2150B .1720A .2145B .1705 -.0365 .2070 4 430 ---- .1970B .1580A .1970B .1560 -.0335 .1895 3 435 ---- .1805B .1445A .1805B .1430 -.0305 .1735 5 440 ---- .1655B .1325A .1655B .1305 -.0285 5 .1590 20 70 445 ---- .1515B .1210A .1515B .1195 -.0260 .1455 8 450 ---- .1385B .1110A .1385B .1095 -.0235 .1330 75 455 ---- .1270B .1015A .1270B .1000 -.0220 .1220 460 ---- .1160B .0930A .1160B .0915 -.0200 .1115 465 ---- .1060B .0850A .1060B .0840 -.0180 .1020 470 ---- .0970B .0780A .0970B .0770 -.0165 .0935 1 475 ---- .0885B .0715A .0885B .0705 -.0150 .0855 480 ---- .0810B .0660A .0810B .0645 -.0140 5 .0785 20 70 485 ---- .0740B .0605A .0740B .0590 -.0130 .0720 490 ---- .0675B .0555A .0675B .0540 -.0120 .0660 495 ---- .0615B .0510A .0615B .0495 -.0110 .0605 500 ---- .0565B .0465A .0565B .0450 -.0105 .0555 6 505 ---- .0515B .0430A .0515B .0415 -.0095 .0510 510 ---- ---- .0395A .0395A .0380 -.0090 .0470 515 ---- ---- .0365A .0365A .0350 -.0080 .0430 1 520 ---- ---- .0335A .0335A .0320 -.0075 .0395 525 ---- ---- .0310A .0310A .0295 -.0070 .0365 530 ---- ---- .0285A .0285A .0270 -.0065 .0335 535 ---- ---- .0265A .0265A .0250 -.0060 .0310 540 ---- ---- .0245A .0245A .0230 -.0055 .0285 545 ---- ---- .0230A .0230A .0215 -.0050 .0265 550 ---- ---- .0215A .0215A .0200 -.0045 .0245 555 ---- ---- .0200A .0200A .0185 -.0040 .0225 560 ---- ---- .0185A .0185A .0175 -.0035 .0210 565 ---- ---- .0175A .0175A .0160 -.0035 .0195 570 ---- ---- .0160A .0160A .0150 -.0030 .0180 575 ---- ---- .0150A .0150A .0140 -.0030 .0170 580 ---- ---- .0140A .0140A .0130 -.0030 .0160 600 ---- ---- .0115A .0115A .0105 -.0020 .0125 625 ---- ---- .0090A .0090A .0080 -.0020 .0100 650 ---- ---- .0075A .0075A .0065 -.0015 .0080 675 ---- ---- ---- ---- .0050 -.0015 .0065 700 ---- ---- ---- ---- .0040 -.0015 .0055 725 ---- ---- ---- ---- .0035 -.0015 .0050 750 ---- ---- ---- ---- .0030 -.0015 .0045 775 ---- ---- ---- ---- .0025 -.0015 .0040 800 ---- ---- ---- ---- .0025 -.0015 .0040 825 ---- ---- ---- ---- .0020 -.0015 .0035 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.7075 -.1005 3.8080 050 ---- ---- ---- ---- 3.4575 -.1005 3.5580 075 ---- ---- ---- ---- 3.2075 -.1005 3.3080 100 ---- ---- ---- ---- 2.9575 -.1005 3.0580 125 ---- ---- ---- ---- 2.7075 -.1005 2.8080 150 ---- ---- ---- ---- 2.4575 -.1005 2.5580 175 ---- ---- ---- ---- 2.2075 -.1005 2.3080 200 ---- ---- ---- ---- 1.9575 -.1005 2.0580 220 ---- ---- ---- ---- 1.7575 -.1005 1.8580 225 ---- ---- ---- ---- 1.7075 -.1005 1.8080 230 ---- ---- ---- ---- 1.6575 -.1005 1.7580 235 ---- ---- ---- ---- 1.6075 -.1005 1.7080 240 ---- ---- ---- ---- 1.5575 -.1005 1.6580 245 ---- ---- ---- ---- 1.5075 -.1005 1.6080 250 ---- ---- ---- ---- 1.4575 -.1005 1.5580 255 ---- ---- ---- ---- 1.4075 -.1005 1.5080 260 ---- ---- ---- ---- 1.3580 -.1000 1.4580 265 ---- ---- ---- ---- 1.3090 -.0995 1.4085 270 ---- ---- ---- ---- 1.2600 -.0990 1.3590 275 ---- ---- ---- ---- 1.2115 -.0985 1.3100 280 ---- 1.2650B 1.1665A 1.2650B 1.1640 -.0970 1.2610 285 ---- ---- ---- ---- 1.1165 -.0965 1.2130 290 ---- 1.1690B 1.0725A 1.1690B 1.0700 -.0955 1.1655 295 ---- ---- ---- ---- 1.0240 -.0945 1.1185 300 ---- 1.0760B .9815A 1.0760B .9790 -.0930 1.0720 305 ---- ---- ---- ---- .9345 -.0920 1.0265 310 ---- .9850B .8935A .9850B .8910 -.0910 .9820 315 ---- ---- ---- ---- .8480 -.0895 .9375 320 ---- .8975B .8090A .8975B .8065 -.0880 .8945 325 ---- ---- ---- ---- .7650 -.0865 .8515 330 ---- .8135B .7280A .8135B .7250 -.0850 .8100 335 ---- ---- ---- ---- .6860 -.0830 .7690 340 ---- .7325B .6515A .7325B .6480 -.0810 .7290 345 ---- ---- ---- ---- .6110 -.0785 .6895 350 ---- .6555B .5790A .6555B .5750 -.0765 .6515 355 ---- ---- .5445A .5445A .5405 -.0740 .6145 360 ---- .5830B .5115A .5830B .5075 -.0715 .5790 365 ---- .5485B .4800A .5485B .4755 -.0685 .5440 370 ---- .5150B .4495A .5150B .4450 -.0660 .5110 375 ---- .4830B .4205A .4830B .4160 -.0635 .4795 380 ---- .4520B .3925A .4515B .3885 -.0605 .4490 385 ---- .4230B .3665A .4230B .3625 -.0575 .4200 390 ---- .3950B .3405A .3950B .3375 -.0555 .3930 395 ---- .3685B .3170A .3685B .3140 -.0535 .3675 400 ---- ---- .2950A .2950A .2920 -.0510 .3430 26 405 ---- .3290B .2725A .2725A .2710 -.0490 .3200 7 410 ---- .3055B .2530A .2530A .2515 -.0460 .2975 250 415 ---- .2840B .2350A .2840B .2330 -.0430 .2760 420 ---- .2640B .2175A .2640B .2160 -.0395 .2555 5 425 ---- .2450B .2015A .2450B .2000 -.0365 .2365 38 430 ---- .2270B .1870A .2270B .1850 -.0340 .2190 72 435 ---- .2100B .1730A .2100B .1710 -.0315 .2025 10 440 ---- .1945B .1600A .1945B .1585 -.0295 .1880 5 445 ---- .1800B .1480A .1800B .1465 -.0275 .1740 3 450 ---- .1665B .1370A .1665B .1355 -.0255 .1610 455 ---- .1540B .1265A .1540B .1250 -.0240 .1490 460 ---- .1425B .1170A .1425B .1155 -.0225 .1380 200 465 ---- .1315B .1085A .1315B .1070 -.0210 .1280 20 470 ---- .1215B .1005A .1215B .0990 -.0195 .1185 475 .0990 .1120B .0930A .0930A .0915 -.0180 25 .1095 87 480 ---- .1035B .0860A .1035B .0845 -.0170 .1015 485 ---- .0960B .0800A .0960B .0785 -.0155 .0940 490 ---- .0885B .0760A .0885B .0725 -.0150 .0875 495 ---- .0820B .0710A .0820B .0675 -.0135 .0810 500 ---- ---- .0660A .0660A .0630 -.0125 .0755 41 505 ---- ---- .0610A .0610A .0585 -.0115 .0700 1 510 ---- ---- .0570A .0570A .0545 -.0105 .0650 515 .0565 .0565 .0530A .0530A .0505 -.0100 1 .0605 56 520 .0535 .0535 .0480 .0480 .0470 -.0095 8 .0565 1 525 ---- ---- .0460A .0460A .0440 -.0085 .0525 530 ---- ---- .0430A .0430A .0410 -.0080 .0490 300 535 ---- ---- .0400A .0400A .0380 -.0075 .0455 540 ---- ---- .0375A .0375A .0355 -.0070 .0425 545 ---- ---- .0350A .0350A .0330 -.0065 .0395 10 550 ---- ---- .0330A .0330A .0305 -.0065 .0370 20 555 ---- ---- .0310A .0310A .0285 -.0060 .0345 560 ---- ---- .0290A .0290A .0265 -.0055 .0320 565 ---- ---- .0275A .0275A .0250 -.0050 .0300 570 ---- ---- .0260A .0260A .0235 -.0045 .0280 575 ---- ---- .0245A .0245A .0220 -.0045 .0265 70 580 ---- ---- .0230A .0230A .0205 -.0045 .0250 600 ---- ---- .0190A .0190A .0165 -.0035 .0200 21 625 ---- ---- .0150A .0150A .0130 -.0025 .0155 650 ---- ---- ---- ---- .0105 -.0020 .0125 675 ---- ---- ---- ---- .0090 -.0015 .0105 700 ---- ---- ---- ---- .0075 -.0015 .0090 725 ---- ---- ---- ---- .0065 -.0010 .0075 750 ---- ---- ---- ---- .0055 -.0010 .0065 775 ---- ---- ---- ---- .0050 -.0005 .0055 800 ---- ---- ---- ---- .0040 -.0010 .0050 825 ---- ---- ---- ---- .0040 -.0005 .0045 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.7095 -.0990 3.8085 050 ---- ---- ---- ---- 3.4595 -.0990 3.5585 075 ---- ---- ---- ---- 3.2095 -.0990 3.3085 100 ---- ---- ---- ---- 2.9595 -.0990 3.0585 125 ---- ---- ---- ---- 2.7095 -.0990 2.8085 150 ---- ---- ---- ---- 2.4595 -.0990 2.5585 175 ---- ---- ---- ---- 2.2095 -.0990 2.3085 200 ---- ---- ---- ---- 1.9595 -.0990 2.0585 220 ---- ---- ---- ---- 1.7595 -.0990 1.8585 225 ---- ---- ---- ---- 1.7095 -.0990 1.8085 230 ---- ---- ---- ---- 1.6595 -.0990 1.7585 235 ---- ---- ---- ---- 1.6095 -.0990 1.7085 240 ---- ---- ---- ---- 1.5595 -.0990 1.6585 245 ---- ---- ---- ---- 1.5095 -.0990 1.6085 250 ---- ---- ---- ---- 1.4595 -.0990 1.5585 255 ---- ---- ---- ---- 1.4100 -.0985 1.5085 260 ---- ---- ---- ---- 1.3615 -.0975 1.4590 265 ---- ---- ---- ---- 1.3130 -.0970 1.4100 270 ---- ---- 1.2685A 1.2685A 1.2650 -.0965 1.3615 275 ---- ---- ---- ---- 1.2175 -.0955 1.3130 280 ---- 1.2675B 1.1740A 1.2675B 1.1710 -.0945 1.2655 285 ---- ---- ---- ---- 1.1245 -.0940 1.2185 290 ---- 1.1740B 1.0825A 1.1740B 1.0790 -.0930 1.1720 295 ---- ---- ---- ---- 1.0340 -.0920 1.1260 300 ---- 1.0825B .9935A 1.0825B .9900 -.0905 1.0805 305 ---- ---- ---- ---- .9465 -.0895 1.0360 310 ---- .9940B .9080A .9940B .9040 -.0880 .9920 315 ---- ---- ---- ---- .8620 -.0865 .9485 320 ---- .9090B .8260A .9090B .8210 -.0850 .9060 325 ---- ---- ---- ---- .7810 -.0835 .8645 330 ---- .8270B .7475A .8270B .7425 -.0815 .8240 335 ---- ---- ---- ---- .7045 -.0800 .7845 340 ---- .7480B .6730A .7480B .6675 -.0785 .7460 1 7 345 ---- ---- ---- ---- .6320 -.0765 .7085 350 ---- .6735B .6025A .6735B .5975 -.0745 .6720 4 355 ---- ---- .5690A .5690A .5640 -.0725 .6365 360 ---- .6025B .5370A .6025B .5320 -.0700 .6020 365 ---- ---- .5060A .5060A .5010 -.0680 .5690 370 ---- ---- .4760A .4760A .4710 -.0660 .5370 375 ---- ---- .4475A .4475A .4425 -.0635 .5060 380 ---- ---- .4205A .4205A .4155 -.0610 .4765 385 ---- ---- .3945A .3945A .3895 -.0585 .4480 390 ---- ---- .3670A .3670A .3645 -.0565 .4210 395 ---- ---- .3445A .3445A .3410 -.0540 .3950 400 ---- ---- .3215A .3215A .3185 -.0515 .3700 2 405 ---- .3520B .3005A .3005A .2975 -.0490 .3465 410 ---- .3290B .2810A .2810A .2775 -.0465 .3240 415 ---- .3075B .2620A .2620A .2590 -.0440 .3030 420 ---- .2870B .2445A .2445A .2415 -.0415 .2830 425 ---- .2680B .2285A .2285A .2250 -.0390 .2640 430 ---- .2500B .2130A .2130A .2095 -.0370 .2465 435 ---- .2330B .1985A .1985A .1955 -.0345 .2300 440 ---- .2165B .1855A .1855A .1825 -.0320 .2145 445 ---- .2015B .1735A .1735A .1700 -.0300 .2000 450 ---- .1875B .1615A .1615A .1585 -.0280 .1865 1 455 ---- .1745B .1510A .1510A .1480 -.0260 .1740 460 ---- ---- .1410A .1410A .1380 -.0245 .1625 465 ---- ---- .1315A .1315A .1290 -.0225 .1515 470 ---- ---- .1230A .1230A .1205 -.0210 10 .1415 300 475 ---- ---- .1150A .1150A .1125 -.0195 .1320 480 ---- ---- .1080A .1080A .1050 -.0180 .1230 485 ---- ---- .1010A .1010A .0980 -.0170 .1150 490 ---- ---- .0950A .0950A .0915 -.0155 .1070 495 ---- ---- .0885A .0885A .0855 -.0145 .1000 1 500 .0835 .0835 .0830A .0835 .0800 -.0135 1 .0935 2 505 ---- ---- .0780A .0780A .0745 -.0130 .0875 510 ---- ---- .0730A .0730A .0700 -.0115 .0815 515 ---- ---- .0685A .0685A .0650 -.0115 .0765 520 ---- ---- .0645A .0645A .0610 -.0105 .0715 525 ---- ---- .0605A .0605A .0570 -.0100 .0670 530 ---- ---- .0570A .0570A .0535 -.0090 .0625 535 ---- ---- .0535A .0535A .0500 -.0085 .0585 540 ---- ---- .0505A .0505A .0470 -.0080 .0550 545 ---- ---- .0475A .0475A .0440 -.0075 .0515 550 ---- ---- .0445A .0445A .0415 -.0070 .0485 555 ---- ---- .0420A .0420A .0390 -.0065 .0455 560 ---- ---- .0400A .0400A .0365 -.0060 .0425 565 ---- ---- .0375A .0375A .0345 -.0055 .0400 570 ---- ---- .0355A .0355A .0325 -.0055 .0380 575 ---- ---- .0335A .0335A .0305 -.0050 .0355 580 ---- ---- .0320A .0320A .0290 -.0045 .0335 600 ---- ---- .0260A .0260A .0235 -.0035 .0270 625 ---- ---- ---- ---- .0180 -.0030 .0210 650 ---- ---- ---- ---- .0145 -.0025 .0170 675 ---- ---- ---- ---- .0120 -.0020 .0140 700 ---- ---- ---- ---- .0100 -.0015 .0115 725 ---- ---- ---- ---- .0085 -.0015 .0100 750 ---- ---- .0085A .0085A .0075 -.0015 .0090 775 ---- ---- ---- ---- .0065 -.0015 .0080 800 ---- ---- ---- ---- .0060 -.0010 .0070 825 ---- ---- ---- ---- .0050 -.0015 .0065 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.7095 -.0990 3.8085 050 ---- ---- ---- ---- 3.4595 -.0990 3.5585 075 ---- ---- ---- ---- 3.2095 -.0990 3.3085 100 ---- ---- ---- ---- 2.9595 -.0990 3.0585 125 ---- ---- ---- ---- 2.7095 -.0990 2.8085 150 ---- ---- ---- ---- 2.4595 -.0990 2.5585 175 ---- ---- ---- ---- 2.2095 -.0990 2.3085 200 ---- ---- ---- ---- 1.9595 -.0990 2.0585 220 ---- ---- ---- ---- 1.7595 -.0990 1.8585 225 ---- ---- ---- ---- 1.7095 -.0990 1.8085 230 ---- ---- ---- ---- 1.6595 -.0990 1.7585 235 ---- ---- ---- ---- 1.6095 -.0990 1.7085 240 ---- ---- ---- ---- 1.5595 -.0990 1.6585 245 ---- ---- ---- ---- 1.5100 -.0985 1.6085 250 ---- ---- ---- ---- 1.4610 -.0980 1.5590 255 ---- ---- ---- ---- 1.4120 -.0975 1.5095 260 ---- ---- 1.3680A 1.3680A 1.3640 -.0965 1.4605 265 ---- ---- ---- ---- 1.3165 -.0955 1.4120 270 ---- 1.3655B 1.2730A 1.3655B 1.2690 -.0950 1.3640 2 275 ---- ---- ---- ---- 1.2225 -.0940 1.3165 280 ---- 1.2705B 1.1805A 1.2705B 1.1765 -.0930 1.2695 8 285 ---- ---- ---- ---- 1.1310 -.0920 1.2230 290 ---- 1.1785B 1.0905A 1.1785B 1.0860 -.0910 1.1770 295 ---- ---- ---- ---- 1.0415 -.0905 1.1320 300 ---- 1.0895B 1.0040A 1.0895B .9980 -.0895 1.0875 305 ---- ---- ---- ---- .9555 -.0880 1.0435 310 ---- 1.0030B .9205A 1.0030B .9135 -.0870 1.0005 315 ---- ---- ---- ---- .8730 -.0855 .9585 320 ---- .9200B .8405A .9200B .8330 -.0840 .9170 325 ---- ---- ---- ---- .7940 -.0825 .8765 330 ---- .8395B .7640A .8395B .7560 -.0810 .8370 335 ---- ---- ---- ---- .7195 -.0790 .7985 340 ---- .7630B .6915A .7630B .6840 -.0770 .7610 345 ---- ---- .6565A .6565A .6495 -.0750 .7245 350 ---- ---- .6230A .6230A .6160 -.0735 .6895 355 ---- ---- .5905A .5905A .5840 -.0710 .6550 360 ---- ---- .5590A .5590A .5525 -.0690 .6215 365 ---- ---- .5285A .5285A .5230 -.0665 .5895 370 ---- ---- .4995A .4995A .4940 -.0645 .5585 375 ---- ---- .4715A .4715A .4665 -.0620 .5285 380 ---- ---- .4450A .4450A .4395 -.0600 .4995 385 ---- ---- .4195A .4195A .4145 -.0570 .4715 390 ---- ---- .3950A .3950A .3900 -.0550 .4450 395 ---- ---- .3720A .3720A .3665 -.0530 .4195 400 ---- ---- .3500A .3500A .3445 -.0505 .3950 2 405 ---- ---- .3290A .3290A .3235 -.0480 .3715 410 ---- ---- .3090A .3090A .3035 -.0455 .3490 415 ---- ---- .2905A .2905A .2845 -.0435 .3280 40 420 ---- ---- .2730A .2730A .2670 -.0410 .3080 425 ---- ---- .2560A .2560A .2500 -.0390 .2890 430 ---- ---- .2405A .2405A .2340 -.0370 .2710 435 ---- ---- .2260A .2260A .2195 -.0345 .2540 440 ---- ---- .2120A .2120A .2055 -.0330 .2385 445 ---- ---- .1990A .1990A .1925 -.0310 .2235 450 ---- ---- .1870A .1870A .1805 -.0290 .2095 455 ---- ---- .1755A .1755A .1690 -.0275 .1965 460 ---- ---- .1645A .1645A .1585 -.0260 .1845 465 ---- ---- .1545A .1545A .1485 -.0245 .1730 470 ---- ---- .1455A .1455A .1395 -.0225 .1620 475 ---- ---- .1365A .1365A .1305 -.0215 .1520 480 ---- ---- .1285A .1285A .1225 -.0205 .1430 485 ---- ---- .1210A .1210A .1150 -.0190 .1340 1 490 ---- ---- .1135A .1135A .1080 -.0180 .1260 1 495 ---- ---- .1070A .1070A .1015 -.0170 .1185 500 ---- ---- .1010A .1010A .0955 -.0155 .1110 2 505 ---- ---- .0950A .0950A .0900 -.0145 .1045 510 ---- ---- .0895A .0895A .0845 -.0140 .0985 515 ---- ---- .0845A .0845A .0795 -.0130 .0925 520 ---- ---- .0795A .0795A .0750 -.0120 .0870 525 ---- ---- .0750A .0750A .0705 -.0115 .0820 530 ---- ---- .0710A .0710A .0665 -.0105 .0770 25 535 ---- ---- .0670A .0670A .0625 -.0100 .0725 540 ---- ---- .0635A .0635A .0590 -.0095 .0685 545 ---- ---- .0600A .0600A .0555 -.0090 .0645 550 ---- ---- .0570A .0570A .0525 -.0085 .0610 555 ---- ---- .0540A .0540A .0495 -.0080 .0575 560 ---- ---- .0510A .0510A .0470 -.0070 .0540 565 ---- ---- .0485A .0485A .0445 -.0065 .0510 570 ---- ---- .0460A .0460A .0420 -.0065 .0485 575 ---- ---- .0435A .0435A .0395 -.0060 .0455 580 ---- ---- .0415A .0415A .0375 -.0055 .0430 600 ---- ---- ---- ---- .0300 -.0045 .0345 625 ---- ---- ---- ---- .0235 -.0030 .0265 650 ---- ---- ---- ---- .0185 -.0020 .0205 675 ---- ---- ---- ---- .0145 -.0015 .0160 700 ---- ---- ---- ---- .0115 -.0015 .0130 1 725 ---- ---- ---- ---- .0095 -.0010 .0105 750 ---- ---- ---- ---- .0080 -.0005 .0085 775 ---- ---- ---- ---- .0065 -.0005 .0070 800 ---- ---- ---- ---- .0055 UNCH .0055 825 ---- ---- ---- ---- .0045 -.0005 .0050 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.7095 -.0990 3.8085 050 ---- ---- ---- ---- 3.4595 -.0990 3.5585 075 ---- ---- ---- ---- 3.2095 -.0990 3.3085 100 ---- ---- ---- ---- 2.9595 -.0990 3.0585 125 ---- ---- ---- ---- 2.7095 -.0990 2.8085 150 ---- ---- ---- ---- 2.4595 -.0990 2.5585 175 ---- ---- ---- ---- 2.2095 -.0990 2.3085 200 ---- ---- ---- ---- 1.9595 -.0990 2.0585 220 ---- ---- ---- ---- 1.7595 -.0990 1.8585 225 ---- ---- ---- ---- 1.7095 -.0990 1.8085 230 ---- ---- ---- ---- 1.6595 -.0990 1.7585 235 ---- ---- ---- ---- 1.6095 -.0990 1.7085 240 ---- ---- ---- ---- 1.5600 -.0985 1.6585 245 ---- ---- ---- ---- 1.5110 -.0980 1.6090 250 ---- ---- ---- ---- 1.4625 -.0970 1.5595 255 ---- ---- ---- ---- 1.4145 -.0965 1.5110 260 ---- ---- 1.3725A 1.3725A 1.3670 -.0960 1.4630 265 ---- ---- ---- ---- 1.3205 -.0950 1.4155 270 ---- ---- 1.2790A 1.2790A 1.2740 -.0940 1.3680 275 ---- ---- ---- ---- 1.2285 -.0930 1.3215 280 ---- ---- 1.1890A 1.1890A 1.1835 -.0920 1.2755 285 ---- ---- ---- ---- 1.1395 -.0910 1.2305 290 ---- ---- 1.1015A 1.1015A 1.0955 -.0900 1.1855 295 ---- ---- ---- ---- 1.0525 -.0890 1.1415 300 ---- ---- 1.0165A 1.0165A 1.0105 -.0875 1.0980 305 ---- ---- ---- ---- .9690 -.0865 1.0555 310 ---- 1.0140B .9355A 1.0140B .9285 -.0850 1.0135 315 ---- ---- ---- ---- .8885 -.0835 .9720 320 ---- .9325B .8570A .9325B .8495 -.0825 .9320 325 ---- ---- ---- ---- .8115 -.0810 .8925 330 ---- .8540B .7825A .8540B .7745 -.0790 .8535 335 ---- ---- ---- ---- .7385 -.0775 .8160 340 ---- ---- .7110A .7110A .7035 -.0755 .7790 345 ---- ---- .6770A .6770A .6695 -.0740 .7435 350 ---- ---- .6440A .6440A .6365 -.0720 .7085 5 355 ---- ---- .6115A .6115A .6045 -.0700 .6745 360 ---- ---- .5810A .5810A .5735 -.0685 .6420 365 ---- ---- .5510A .5510A .5440 -.0660 .6100 370 ---- ---- .5225A .5225A .5155 -.0640 .5795 375 ---- ---- .4950A .4950A .4880 -.0620 .5500 380 ---- ---- .4685A .4685A .4615 -.0595 .5210 385 ---- ---- .4435A .4435A .4360 -.0575 .4935 390 ---- ---- .4195A .4195A .4120 -.0555 .4675 395 ---- ---- .3965A .3965A .3890 -.0530 .4420 400 ---- ---- .3745A .3745A .3670 -.0505 .4175 2 405 ---- ---- .3540A .3540A .3460 -.0485 .3945 410 ---- ---- .3340A .3340A .3265 -.0460 .3725 415 ---- ---- .3155A .3155A .3075 -.0440 .3515 420 ---- ---- .2975A .2975A .2895 -.0420 .3315 11 425 ---- ---- .2805A .2805A .2730 -.0395 .3125 170 430 ---- ---- .2650A .2650A .2570 -.0375 .2945 435 ---- ---- .2500A .2500A .2420 -.0355 .2775 210 440 ---- ---- .2355A .2355A .2280 -.0335 .2615 445 ---- ---- .2225A .2225A .2145 -.0320 .2465 450 ---- ---- .2095A .2095A .2020 -.0300 .2320 800 455 ---- ---- .1980A .1980A .1905 -.0280 .2185 460 ---- ---- .1870A .1870A .1795 -.0265 .2060 75 465 ---- ---- .1765A .1765A .1690 -.0250 .1940 401 470 ---- ---- .1665A .1665A .1595 -.0235 .1830 155 475 ---- ---- .1575A .1575A .1505 -.0220 .1725 170 480 ---- ---- .1490A .1490A .1420 -.0205 .1625 485 ---- ---- .1405A .1405A .1340 -.0195 .1535 490 .1220 .1220 .1220 .1255B .1265 -.0185 1 .1450 495 ---- ---- .1260A .1260A .1195 -.0170 .1365 500 ---- ---- .1190A .1190A .1130 -.0160 .1290 240 505 ---- ---- .1130A .1130A .1065 -.0155 .1220 510 ---- ---- .1070A .1070A .1010 -.0145 .1155 515 ---- ---- .1015A .1015A .0955 -.0135 .1090 520 ---- ---- .0960A .0960A .0900 -.0130 .1030 525 ---- ---- .0915A .0915A .0855 -.0120 .0975 530 ---- ---- .0865A .0865A .0810 -.0115 .0925 6 535 ---- ---- .0825A .0825A .0765 -.0110 .0875 540 ---- ---- .0780A .0780A .0725 -.0105 .0830 545 ---- ---- .0745A .0745A .0690 -.0100 .0790 550 ---- ---- .0710A .0710A .0655 -.0090 .0745 12 555 ---- ---- .0675A .0675A .0620 -.0090 .0710 560 ---- ---- .0640A .0640A .0590 -.0085 .0675 565 ---- ---- .0610A .0610A .0560 -.0080 .0640 570 ---- ---- .0585A .0585A .0530 -.0080 .0610 575 ---- ---- .0555A .0555A .0505 -.0075 .0580 150 580 .0500 .0500 .0500 .0500 .0480 -.0070 5 .0550 5 600 .0400 .0400 .0400 .0400 .0395 -.0055 4 .0450 2 31 625 ---- ---- .0350A .0350A .0310 -.0050 .0360 2 15 650 ---- ---- .0280A .0280A .0245 -.0040 .0285 675 ---- ---- .0225A .0225A .0200 -.0030 .0230 700 ---- ---- .0180A .0180A .0165 -.0025 .0190 2 725 ---- ---- .0150A .0150A .0135 -.0020 .0155 750 ---- ---- .0125A .0125A .0115 -.0015 .0130 775 ---- ---- .0100A .0100A .0095 -.0015 .0110 800 ---- ---- ---- ---- .0080 -.0015 .0095 1 825 ---- ---- ---- ---- .0070 -.0015 .0085 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7085 -.0975 3.8060 050 ---- ---- ---- ---- 3.4585 -.0975 3.5560 075 ---- ---- ---- ---- 3.2085 -.0975 3.3060 100 ---- ---- ---- ---- 2.9585 -.0975 3.0560 125 ---- ---- ---- ---- 2.7085 -.0975 2.8060 150 ---- ---- ---- ---- 2.4585 -.0975 2.5560 175 ---- ---- ---- ---- 2.2085 -.0975 2.3060 200 ---- ---- ---- ---- 1.9585 -.0975 2.0560 220 ---- ---- ---- ---- 1.7585 -.0975 1.8560 225 ---- ---- ---- ---- 1.7085 -.0975 1.8060 230 ---- ---- ---- ---- 1.6585 -.0975 1.7560 235 ---- ---- ---- ---- 1.6085 -.0975 1.7060 240 ---- ---- ---- ---- 1.5585 -.0975 1.6560 245 ---- ---- ---- ---- 1.5085 -.0975 1.6060 250 ---- ---- ---- ---- 1.4595 -.0965 1.5560 255 ---- ---- ---- ---- 1.4115 -.0945 1.5060 260 ---- ---- ---- ---- 1.3640 -.0920 1.4560 265 ---- ---- ---- ---- 1.3170 -.0900 1.4070 270 ---- ---- ---- ---- 1.2710 -.0880 1.3590 275 ---- ---- ---- ---- 1.2260 -.0855 1.3115 280 ---- ---- ---- ---- 1.1815 -.0835 1.2650 285 ---- ---- ---- ---- 1.1375 -.0820 1.2195 290 ---- ---- ---- ---- 1.0950 -.0795 1.1745 295 ---- ---- ---- ---- 1.0525 -.0780 1.1305 300 ---- ---- ---- ---- 1.0115 -.0760 1.0875 305 ---- ---- ---- ---- .9710 -.0745 1.0455 310 ---- ---- ---- ---- .9315 -.0725 1.0040 315 ---- ---- ---- ---- .8925 -.0710 .9635 320 ---- ---- ---- ---- .8545 -.0695 .9240 325 ---- ---- ---- ---- .8175 -.0680 .8855 330 ---- ---- ---- ---- .7815 -.0665 .8480 335 ---- ---- ---- ---- .7465 -.0650 .8115 340 ---- ---- ---- ---- .7120 -.0635 .7755 345 ---- ---- ---- ---- .6785 -.0625 .7410 350 ---- ---- ---- ---- .6465 -.0610 .7075 35 355 ---- ---- ---- ---- .6150 -.0600 .6750 360 ---- ---- ---- ---- .5845 -.0590 .6435 365 ---- ---- ---- ---- .5550 -.0580 .6130 370 ---- ---- ---- ---- .5265 -.0570 .5835 375 ---- ---- ---- ---- .4990 -.0560 .5550 380 ---- ---- ---- ---- .4730 -.0545 .5275 385 ---- ---- ---- ---- .4475 -.0535 .5010 390 ---- ---- ---- ---- .4235 -.0520 .4755 395 ---- ---- ---- ---- .4005 -.0505 .4510 400 ---- ---- ---- ---- .3780 -.0495 .4275 405 ---- ---- ---- ---- .3570 -.0485 .4055 410 ---- ---- ---- ---- .3375 -.0465 .3840 415 ---- ---- ---- ---- .3185 -.0450 .3635 420 ---- ---- ---- ---- .3005 -.0430 .3435 425 ---- ---- ---- ---- .2835 -.0415 .3250 430 ---- ---- ---- ---- .2675 -.0395 .3070 435 ---- ---- ---- ---- .2520 -.0380 .2900 440 ---- ---- ---- ---- .2375 -.0365 .2740 445 ---- ---- ---- ---- .2240 -.0345 .2585 450 ---- ---- ---- ---- .2115 -.0325 .2440 455 ---- ---- ---- ---- .1990 -.0310 .2300 460 ---- ---- ---- ---- .1875 -.0295 .2170 465 ---- ---- ---- ---- .1770 -.0275 .2045 470 ---- ---- ---- ---- .1670 -.0255 .1925 475 ---- ---- ---- ---- .1570 -.0245 .1815 480 ---- ---- ---- ---- .1480 -.0230 .1710 485 ---- ---- ---- ---- .1395 -.0215 .1610 490 ---- ---- ---- ---- .1315 -.0200 .1515 495 ---- ---- ---- ---- .1240 -.0185 .1425 500 ---- ---- ---- ---- .1170 -.0170 .1340 65 505 ---- ---- ---- ---- .1100 -.0160 .1260 510 ---- ---- ---- ---- .1035 -.0150 .1185 515 ---- ---- ---- ---- .0975 -.0135 .1110 520 ---- ---- ---- ---- .0920 -.0125 .1045 525 ---- ---- ---- ---- .0865 -.0115 .0980 530 ---- ---- ---- ---- .0815 -.0105 .0920 535 ---- ---- ---- ---- .0770 -.0095 .0865 540 ---- ---- ---- ---- .0725 -.0085 .0810 545 ---- ---- ---- ---- .0680 -.0080 .0760 550 ---- ---- ---- ---- .0640 -.0075 .0715 555 ---- ---- ---- ---- .0605 -.0065 .0670 560 ---- ---- ---- ---- .0570 -.0060 .0630 565 ---- ---- ---- ---- .0535 -.0055 .0590 570 ---- ---- ---- ---- .0505 -.0050 .0555 575 ---- ---- ---- ---- .0475 -.0045 .0520 600 ---- ---- ---- ---- .0355 -.0020 .0375 625 ---- ---- ---- ---- .0265 -.0005 .0270 650 ---- ---- ---- ---- .0200 +.0005 .0195 675 ---- ---- ---- ---- .0150 +.0010 .0140 700 ---- ---- ---- ---- .0115 +.0015 .0100 725 ---- ---- ---- ---- .0090 +.0015 .0075 750 ---- ---- ---- ---- .0070 +.0015 .0055 775 ---- ---- ---- ---- .0055 +.0015 .0040 800 ---- ---- ---- ---- .0040 +.0010 .0030 825 ---- ---- ---- ---- .0030 +.0010 .0020 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.7085 -.0975 3.8060 050 ---- ---- ---- ---- 3.4585 -.0975 3.5560 075 ---- ---- ---- ---- 3.2085 -.0975 3.3060 100 ---- ---- ---- ---- 2.9585 -.0975 3.0560 125 ---- ---- ---- ---- 2.7085 -.0975 2.8060 150 ---- ---- ---- ---- 2.4585 -.0975 2.5560 175 ---- ---- ---- ---- 2.2085 -.0975 2.3060 200 ---- ---- ---- ---- 1.9585 -.0975 2.0560 220 ---- ---- ---- ---- 1.7585 -.0975 1.8560 225 ---- ---- ---- ---- 1.7085 -.0975 1.8060 230 ---- ---- ---- ---- 1.6585 -.0975 1.7560 235 ---- ---- ---- ---- 1.6085 -.0975 1.7060 240 ---- ---- ---- ---- 1.5585 -.0975 1.6560 245 ---- ---- ---- ---- 1.5090 -.0970 1.6060 250 ---- ---- ---- ---- 1.4600 -.0960 1.5560 255 ---- ---- ---- ---- 1.4120 -.0940 1.5060 260 ---- ---- ---- ---- 1.3650 -.0915 1.4565 265 ---- ---- ---- ---- 1.3185 -.0900 1.4085 270 ---- ---- ---- ---- 1.2730 -.0875 1.3605 275 ---- ---- ---- ---- 1.2280 -.0860 1.3140 280 ---- ---- ---- ---- 1.1840 -.0840 1.2680 285 ---- ---- ---- ---- 1.1410 -.0820 1.2230 290 ---- ---- ---- ---- 1.0985 -.0805 1.1790 295 ---- ---- ---- ---- 1.0570 -.0790 1.1360 300 ---- ---- ---- ---- 1.0165 -.0770 1.0935 305 ---- ---- ---- ---- .9770 -.0750 1.0520 310 ---- ---- ---- ---- .9380 -.0735 1.0115 315 ---- ---- ---- ---- .9000 -.0720 .9720 320 ---- ---- ---- ---- .8625 -.0705 .9330 325 ---- ---- ---- ---- .8265 -.0685 .8950 330 ---- ---- ---- ---- .7910 -.0675 .8585 335 ---- ---- ---- ---- .7565 -.0660 .8225 340 ---- ---- ---- ---- .7230 -.0645 .7875 345 ---- ---- ---- ---- .6905 -.0630 .7535 350 ---- ---- ---- ---- .6590 -.0615 .7205 355 ---- ---- ---- ---- .6285 -.0600 .6885 360 ---- ---- ---- ---- .5985 -.0595 .6580 365 ---- ---- ---- ---- .5700 -.0580 .6280 370 ---- ---- ---- ---- .5420 -.0570 .5990 375 ---- ---- ---- ---- .5150 -.0560 .5710 380 ---- ---- ---- ---- .4895 -.0545 .5440 385 ---- ---- ---- ---- .4645 -.0535 .5180 390 ---- ---- ---- ---- .4410 -.0515 .4925 395 ---- ---- ---- ---- .4180 -.0505 .4685 400 ---- ---- ---- ---- .3965 -.0490 .4455 405 ---- ---- ---- ---- .3755 -.0480 .4235 410 ---- ---- ---- ---- .3555 -.0465 .4020 415 ---- ---- ---- ---- .3365 -.0450 .3815 420 ---- ---- ---- ---- .3185 -.0435 .3620 425 ---- ---- ---- ---- .3015 -.0420 .3435 430 ---- ---- ---- ---- .2855 -.0400 .3255 435 ---- ---- ---- ---- .2700 -.0385 .3085 440 ---- ---- ---- ---- .2550 -.0370 .2920 445 ---- ---- ---- ---- .2415 -.0350 .2765 450 ---- ---- ---- ---- .2280 -.0340 .2620 455 ---- ---- ---- ---- .2155 -.0325 .2480 460 ---- ---- ---- ---- .2040 -.0305 .2345 465 ---- ---- ---- ---- .1925 -.0295 .2220 470 ---- ---- ---- ---- .1820 -.0275 .2095 475 ---- ---- ---- ---- .1720 -.0260 .1980 480 ---- ---- ---- ---- .1625 -.0250 .1875 485 ---- ---- ---- ---- .1535 -.0235 .1770 490 ---- ---- ---- ---- .1450 -.0220 .1670 495 ---- ---- ---- ---- .1370 -.0210 .1580 500 ---- ---- ---- ---- .1295 -.0195 .1490 505 ---- ---- ---- ---- .1220 -.0185 .1405 510 ---- ---- ---- ---- .1150 -.0175 .1325 515 ---- ---- ---- ---- .1090 -.0160 .1250 520 ---- ---- ---- ---- .1025 -.0155 .1180 525 ---- ---- ---- ---- .0970 -.0145 .1115 530 ---- ---- ---- ---- .0915 -.0135 .1050 535 ---- ---- ---- ---- .0865 -.0125 .0990 540 ---- ---- ---- ---- .0815 -.0115 .0930 545 ---- ---- ---- ---- .0770 -.0110 .0880 550 ---- ---- ---- ---- .0725 -.0105 .0830 555 ---- ---- ---- ---- .0685 -.0095 .0780 560 ---- ---- ---- ---- .0645 -.0090 .0735 565 ---- ---- ---- ---- .0610 -.0080 .0690 570 ---- ---- ---- ---- .0575 -.0075 .0650 575 ---- ---- ---- ---- .0545 -.0070 .0615 600 ---- ---- ---- ---- .0405 -.0050 .0455 625 ---- ---- ---- ---- .0305 -.0030 .0335 650 ---- ---- ---- ---- .0230 -.0020 .0250 675 ---- ---- ---- ---- .0175 -.0010 .0185 700 ---- ---- ---- ---- .0130 -.0005 .0135 725 ---- ---- ---- ---- .0100 UNCH .0100 750 ---- ---- ---- ---- .0075 UNCH .0075 775 ---- ---- ---- ---- .0060 +.0005 .0055 800 ---- ---- ---- ---- .0045 +.0005 .0040 825 ---- ---- ---- ---- .0035 +.0005 .0030 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7085 -.0975 3.8060 050 ---- ---- ---- ---- 3.4585 -.0975 3.5560 075 ---- ---- ---- ---- 3.2085 -.0975 3.3060 100 ---- ---- ---- ---- 2.9585 -.0975 3.0560 125 ---- ---- ---- ---- 2.7085 -.0975 2.8060 150 ---- ---- ---- ---- 2.4585 -.0975 2.5560 175 ---- ---- ---- ---- 2.2085 -.0975 2.3060 200 ---- ---- ---- ---- 1.9585 -.0975 2.0560 220 ---- ---- ---- ---- 1.7585 -.0975 1.8560 225 ---- ---- ---- ---- 1.7085 -.0975 1.8060 230 ---- ---- ---- ---- 1.6585 -.0975 1.7560 235 ---- ---- ---- ---- 1.6085 -.0975 1.7060 240 ---- ---- ---- ---- 1.5590 -.0970 1.6560 245 ---- ---- ---- ---- 1.5100 -.0960 1.6060 250 ---- ---- ---- ---- 1.4620 -.0950 1.5570 255 ---- ---- ---- ---- 1.4150 -.0935 1.5085 260 ---- ---- ---- ---- 1.3685 -.0925 1.4610 265 ---- ---- ---- ---- 1.3230 -.0910 1.4140 270 ---- ---- ---- ---- 1.2785 -.0895 1.3680 275 ---- ---- ---- ---- 1.2345 -.0885 1.3230 280 ---- ---- ---- ---- 1.1915 -.0870 1.2785 285 ---- ---- ---- ---- 1.1490 -.0860 1.2350 290 ---- ---- ---- ---- 1.1075 -.0850 1.1925 295 ---- ---- ---- ---- 1.0665 -.0840 1.1505 300 ---- ---- ---- ---- 1.0270 -.0820 1.1090 305 ---- ---- ---- ---- .9880 -.0810 1.0690 310 ---- ---- ---- ---- .9495 -.0795 1.0290 315 ---- ---- ---- ---- .9120 -.0785 .9905 320 ---- ---- ---- ---- .8755 -.0770 .9525 325 ---- ---- ---- ---- .8400 -.0755 .9155 330 ---- ---- ---- ---- .8055 -.0740 .8795 335 ---- ---- ---- ---- .7715 -.0725 .8440 340 ---- ---- ---- ---- .7385 -.0710 .8095 345 ---- ---- ---- ---- .7065 -.0695 .7760 350 ---- ---- ---- ---- .6750 -.0680 .7430 355 ---- ---- ---- ---- .6450 -.0665 .7115 360 ---- ---- ---- ---- .6155 -.0650 .6805 365 ---- ---- ---- ---- .5870 -.0635 .6505 370 ---- ---- ---- ---- .5595 -.0615 .6210 375 ---- ---- ---- ---- .5325 -.0605 .5930 380 ---- ---- ---- ---- .5070 -.0585 .5655 385 ---- ---- ---- ---- .4825 -.0565 .5390 390 ---- ---- ---- ---- .4590 -.0550 .5140 395 ---- ---- ---- ---- .4360 -.0530 .4890 400 ---- ---- ---- ---- .4145 -.0510 .4655 405 ---- ---- ---- ---- .3935 -.0495 .4430 410 ---- ---- ---- ---- .3735 -.0480 .4215 415 ---- ---- ---- ---- .3550 -.0455 .4005 420 ---- ---- ---- ---- .3370 -.0440 .3810 425 ---- ---- ---- ---- .3195 -.0425 .3620 430 ---- ---- ---- ---- .3035 -.0400 .3435 435 ---- ---- ---- ---- .2880 -.0385 .3265 440 ---- ---- ---- ---- .2730 -.0370 .3100 445 ---- ---- ---- ---- .2590 -.0355 .2945 450 ---- ---- ---- ---- .2460 -.0335 .2795 455 ---- ---- ---- ---- .2330 -.0320 .2650 460 ---- ---- ---- ---- .2210 -.0305 .2515 465 ---- ---- ---- ---- .2100 -.0290 .2390 470 ---- ---- ---- ---- .1990 -.0275 .2265 475 ---- ---- ---- ---- .1890 -.0260 .2150 480 ---- ---- ---- ---- .1790 -.0250 .2040 485 ---- ---- ---- ---- .1700 -.0235 .1935 490 ---- ---- ---- ---- .1615 -.0220 .1835 495 ---- ---- ---- ---- .1530 -.0215 .1745 500 ---- ---- ---- ---- .1450 -.0205 .1655 505 ---- ---- ---- ---- .1380 -.0190 .1570 510 ---- ---- ---- ---- .1305 -.0185 .1490 515 ---- ---- ---- ---- .1240 -.0170 .1410 520 ---- ---- ---- ---- .1175 -.0165 .1340 525 ---- ---- ---- ---- .1115 -.0155 .1270 530 ---- ---- ---- ---- .1060 -.0145 .1205 535 ---- ---- ---- ---- .1005 -.0135 .1140 540 ---- ---- ---- ---- .0955 -.0125 .1080 545 ---- ---- ---- ---- .0905 -.0120 .1025 550 ---- ---- ---- ---- .0860 -.0115 .0975 555 ---- ---- ---- ---- .0815 -.0110 .0925 575 ---- ---- ---- ---- .0660 -.0085 .0745 600 ---- ---- ---- ---- .0510 -.0065 .0575 625 ---- ---- ---- ---- .0395 -.0045 .0440 650 ---- ---- ---- ---- .0310 -.0030 .0340 675 ---- ---- ---- ---- .0240 -.0025 .0265 700 ---- ---- ---- ---- .0190 -.0015 .0205 725 ---- ---- ---- ---- .0150 -.0010 .0160 750 ---- ---- ---- ---- .0120 -.0005 .0125 775 ---- ---- ---- ---- .0095 -.0005 .0100 800 ---- ---- ---- ---- .0075 -.0005 .0080 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7055 -.0960 3.8015 050 ---- ---- ---- ---- 3.4555 -.0960 3.5515 075 ---- ---- ---- ---- 3.2055 -.0960 3.3015 100 ---- ---- ---- ---- 2.9555 -.0960 3.0515 125 ---- ---- ---- ---- 2.7055 -.0960 2.8015 150 ---- ---- ---- ---- 2.4555 -.0960 2.5515 175 ---- ---- ---- ---- 2.2055 -.0960 2.3015 200 ---- ---- ---- ---- 1.9555 -.0960 2.0515 225 ---- ---- ---- ---- 1.7055 -.0960 1.8015 230 ---- ---- ---- ---- 1.6555 -.0960 1.7515 235 ---- ---- ---- ---- 1.6055 -.0960 1.7015 240 ---- ---- ---- ---- 1.5565 -.0950 1.6515 245 ---- ---- ---- ---- 1.5080 -.0940 1.6020 250 ---- ---- ---- ---- 1.4610 -.0925 1.5535 255 ---- ---- ---- ---- 1.4145 -.0915 1.5060 260 ---- ---- ---- ---- 1.3685 -.0905 1.4590 265 ---- ---- ---- ---- 1.3235 -.0895 1.4130 270 ---- ---- ---- ---- 1.2795 -.0880 1.3675 275 ---- ---- ---- ---- 1.2360 -.0870 1.3230 280 ---- ---- ---- ---- 1.1935 -.0860 1.2795 285 ---- ---- ---- ---- 1.1520 -.0845 1.2365 290 ---- ---- ---- ---- 1.1110 -.0835 1.1945 295 ---- ---- ---- ---- 1.0710 -.0825 1.1535 300 ---- ---- ---- ---- 1.0320 -.0810 1.1130 305 ---- ---- ---- ---- .9935 -.0795 1.0730 310 ---- ---- ---- ---- .9560 -.0785 1.0345 315 ---- ---- ---- ---- .9190 -.0775 .9965 320 ---- ---- ---- ---- .8835 -.0755 .9590 325 ---- ---- ---- ---- .8485 -.0740 .9225 330 ---- ---- ---- ---- .8140 -.0730 .8870 335 ---- ---- ---- ---- .7810 -.0715 .8525 340 ---- ---- ---- ---- .7485 -.0700 .8185 345 ---- ---- ---- ---- .7170 -.0685 .7855 350 ---- ---- ---- ---- .6860 -.0675 .7535 355 ---- ---- ---- ---- .6565 -.0655 .7220 360 ---- ---- ---- ---- .6275 -.0640 .6915 365 ---- ---- ---- ---- .5995 -.0625 .6620 370 ---- ---- ---- ---- .5725 -.0610 .6335 375 ---- ---- ---- ---- .5460 -.0595 .6055 380 ---- ---- ---- ---- .5210 -.0575 .5785 385 ---- ---- ---- ---- .4965 -.0560 .5525 390 ---- ---- ---- ---- .4735 -.0540 .5275 395 ---- ---- ---- ---- .4510 -.0520 .5030 400 ---- ---- ---- ---- .4295 -.0505 .4800 405 ---- ---- ---- ---- .4085 -.0490 .4575 410 ---- ---- ---- ---- .3890 -.0470 .4360 415 ---- ---- ---- ---- .3700 -.0455 .4155 420 ---- ---- ---- ---- .3520 -.0435 .3955 425 ---- ---- ---- ---- .3350 -.0415 .3765 430 ---- ---- ---- ---- .3185 -.0400 .3585 435 ---- ---- ---- ---- .3030 -.0385 .3415 440 ---- ---- ---- ---- .2885 -.0365 .3250 445 ---- ---- ---- ---- .2740 -.0350 .3090 450 ---- ---- ---- ---- .2610 -.0330 .2940 455 ---- ---- ---- ---- .2480 -.0320 .2800 460 ---- ---- ---- ---- .2360 -.0305 .2665 465 ---- ---- ---- ---- .2245 -.0290 .2535 470 ---- ---- ---- ---- .2135 -.0275 .2410 475 ---- ---- ---- ---- .2030 -.0265 .2295 480 ---- ---- ---- ---- .1930 -.0250 .2180 485 ---- ---- ---- ---- .1835 -.0240 .2075 490 ---- ---- ---- ---- .1745 -.0230 .1975 495 ---- ---- ---- ---- .1660 -.0220 .1880 500 ---- ---- ---- ---- .1580 -.0205 .1785 505 ---- ---- ---- ---- .1505 -.0195 .1700 510 ---- ---- ---- ---- .1430 -.0185 .1615 515 ---- ---- ---- ---- .1360 -.0180 .1540 520 ---- ---- ---- ---- .1295 -.0165 .1460 525 ---- ---- ---- ---- .1230 -.0160 .1390 530 ---- ---- ---- ---- .1170 -.0155 .1325 535 ---- ---- ---- ---- .1115 -.0145 .1260 540 ---- ---- ---- ---- .1060 -.0135 .1195 545 ---- ---- ---- ---- .1010 -.0130 .1140 550 ---- ---- ---- ---- .0960 -.0120 .1080 555 ---- ---- ---- ---- .0910 -.0120 .1030 575 ---- ---- ---- ---- .0750 -.0095 .0845 600 ---- ---- ---- ---- .0585 -.0070 .0655 625 ---- ---- ---- ---- .0460 -.0055 .0515 650 ---- ---- ---- ---- .0365 -.0035 .0400 675 ---- ---- ---- ---- .0285 -.0030 .0315 700 ---- ---- ---- ---- .0230 -.0020 .0250 725 ---- ---- ---- ---- .0185 -.0010 .0195 750 ---- ---- ---- ---- .0145 -.0010 .0155 775 ---- ---- ---- ---- .0120 -.0005 .0125 800 ---- ---- ---- ---- .0095 -.0005 .0100 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7055 -.0960 3.8015 050 ---- ---- ---- ---- 3.4555 -.0960 3.5515 075 ---- ---- ---- ---- 3.2055 -.0960 3.3015 100 ---- ---- ---- ---- 2.9555 -.0960 3.0515 125 ---- ---- ---- ---- 2.7055 -.0960 2.8015 150 ---- ---- ---- ---- 2.4555 -.0960 2.5515 175 ---- ---- ---- ---- 2.2055 -.0960 2.3015 200 ---- ---- ---- ---- 1.9555 -.0960 2.0515 225 ---- ---- ---- ---- 1.7055 -.0960 1.8015 230 ---- ---- ---- ---- 1.6555 -.0960 1.7515 235 ---- ---- ---- ---- 1.6060 -.0955 1.7015 240 ---- ---- ---- ---- 1.5575 -.0945 1.6520 245 ---- ---- ---- ---- 1.5100 -.0930 1.6030 250 ---- ---- ---- ---- 1.4630 -.0920 1.5550 255 ---- ---- ---- ---- 1.4175 -.0905 1.5080 260 ---- ---- ---- ---- 1.3720 -.0900 1.4620 265 ---- ---- ---- ---- 1.3280 -.0885 1.4165 270 ---- ---- ---- ---- 1.2845 -.0875 1.3720 275 ---- ---- ---- ---- 1.2420 -.0860 1.3280 280 ---- ---- ---- ---- 1.2000 -.0850 1.2850 285 ---- ---- ---- ---- 1.1590 -.0840 1.2430 290 ---- ---- ---- ---- 1.1190 -.0825 1.2015 295 ---- ---- ---- ---- 1.0795 -.0815 1.1610 300 ---- ---- ---- ---- 1.0410 -.0800 1.1210 305 ---- ---- ---- ---- 1.0030 -.0790 1.0820 310 ---- ---- ---- ---- .9660 -.0780 1.0440 315 ---- ---- ---- ---- .9300 -.0765 1.0065 320 ---- ---- ---- ---- .8950 -.0750 .9700 325 ---- ---- ---- ---- .8605 -.0740 .9345 330 ---- ---- ---- ---- .8270 -.0725 .8995 335 ---- ---- ---- ---- .7940 -.0715 .8655 340 ---- ---- ---- ---- .7625 -.0695 .8320 345 ---- ---- ---- ---- .7315 -.0680 .7995 350 ---- ---- ---- ---- .7010 -.0670 .7680 355 ---- ---- ---- ---- .6715 -.0655 .7370 360 ---- ---- ---- ---- .6430 -.0640 .7070 365 ---- ---- ---- ---- .6155 -.0625 .6780 370 ---- ---- ---- ---- .5890 -.0605 .6495 375 ---- ---- ---- ---- .5630 -.0590 .6220 380 ---- ---- ---- ---- .5380 -.0575 .5955 385 ---- ---- ---- ---- .5140 -.0555 .5695 390 ---- ---- ---- ---- .4910 -.0540 .5450 395 ---- ---- ---- ---- .4685 -.0525 .5210 400 ---- ---- ---- ---- .4470 -.0505 .4975 405 ---- ---- ---- ---- .4265 -.0490 .4755 410 ---- ---- ---- ---- .4070 -.0470 .4540 415 ---- ---- ---- ---- .3885 -.0450 .4335 420 ---- ---- ---- ---- .3705 -.0435 .4140 425 ---- ---- ---- ---- .3530 -.0420 .3950 430 ---- ---- ---- ---- .3365 -.0405 .3770 435 ---- ---- ---- ---- .3210 -.0385 .3595 440 ---- ---- ---- ---- .3060 -.0370 .3430 445 ---- ---- ---- ---- .2920 -.0350 .3270 450 ---- ---- ---- ---- .2780 -.0340 .3120 455 ---- ---- ---- ---- .2655 -.0320 .2975 460 ---- ---- ---- ---- .2530 -.0310 .2840 465 ---- ---- ---- ---- .2410 -.0295 .2705 470 ---- ---- ---- ---- .2300 -.0280 .2580 475 ---- ---- ---- ---- .2195 -.0265 .2460 480 ---- ---- ---- ---- .2090 -.0260 .2350 485 ---- ---- ---- ---- .1995 -.0245 .2240 490 ---- ---- ---- ---- .1900 -.0235 .2135 495 ---- ---- ---- ---- .1815 -.0225 .2040 500 ---- ---- ---- ---- .1730 -.0215 .1945 505 ---- ---- ---- ---- .1650 -.0205 .1855 510 ---- ---- ---- ---- .1575 -.0195 .1770 515 ---- ---- ---- ---- .1500 -.0185 .1685 520 ---- ---- ---- ---- .1435 -.0175 .1610 525 ---- ---- ---- ---- .1365 -.0170 .1535 550 ---- ---- ---- ---- .1080 -.0130 .1210 575 ---- ---- ---- ---- .0855 -.0105 .0960 600 ---- ---- ---- ---- .0680 -.0080 .0760 625 ---- ---- ---- ---- .0540 -.0060 .0600 650 ---- ---- ---- ---- .0435 -.0045 .0480 675 ---- ---- ---- ---- .0345 -.0035 .0380 700 ---- ---- ---- ---- .0280 -.0025 .0305 725 ---- ---- ---- ---- .0225 -.0020 .0245 750 ---- ---- ---- ---- .0185 -.0015 .0200 775 ---- ---- ---- ---- .0150 -.0010 .0160 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7025 -.0945 3.7970 050 ---- ---- ---- ---- 3.4525 -.0945 3.5470 075 ---- ---- ---- ---- 3.2025 -.0945 3.2970 100 ---- ---- ---- ---- 2.9525 -.0945 3.0470 125 ---- ---- ---- ---- 2.7025 -.0945 2.7970 150 ---- ---- ---- ---- 2.4525 -.0945 2.5470 175 ---- ---- ---- ---- 2.2025 -.0945 2.2970 200 ---- ---- ---- ---- 1.9525 -.0945 2.0470 225 ---- ---- ---- ---- 1.7025 -.0945 1.7970 230 ---- ---- ---- ---- 1.6530 -.0940 1.7470 235 ---- ---- ---- ---- 1.6040 -.0930 1.6970 240 ---- ---- ---- ---- 1.5565 -.0915 1.6480 245 ---- ---- ---- ---- 1.5095 -.0905 1.6000 250 ---- ---- ---- ---- 1.4635 -.0890 1.5525 255 ---- ---- ---- ---- 1.4180 -.0880 1.5060 260 ---- ---- ---- ---- 1.3740 -.0865 1.4605 265 ---- ---- ---- ---- 1.3305 -.0855 1.4160 270 ---- ---- ---- ---- 1.2875 -.0845 1.3720 275 ---- ---- ---- ---- 1.2455 -.0835 1.3290 280 ---- ---- ---- ---- 1.2045 -.0820 1.2865 285 ---- ---- ---- ---- 1.1645 -.0805 1.2450 290 ---- ---- ---- ---- 1.1250 -.0795 1.2045 295 ---- ---- ---- ---- 1.0860 -.0785 1.1645 300 ---- ---- ---- ---- 1.0480 -.0775 1.1255 305 ---- ---- ---- ---- 1.0110 -.0760 1.0870 310 ---- ---- ---- ---- .9750 -.0745 1.0495 315 ---- ---- ---- ---- .9395 -.0735 1.0130 320 ---- ---- ---- ---- .9050 -.0720 .9770 325 ---- ---- ---- ---- .8710 -.0710 .9420 330 ---- ---- ---- ---- .8380 -.0695 .9075 335 ---- ---- ---- ---- .8060 -.0680 .8740 340 ---- ---- ---- ---- .7745 -.0670 .8415 345 ---- ---- ---- ---- .7440 -.0655 .8095 350 ---- ---- ---- ---- .7145 -.0640 .7785 355 ---- ---- ---- ---- .6855 -.0630 .7485 360 ---- ---- ---- ---- .6575 -.0615 .7190 365 ---- ---- ---- ---- .6305 -.0600 .6905 370 ---- ---- ---- ---- .6040 -.0585 .6625 375 ---- ---- ---- ---- .5785 -.0570 .6355 380 ---- ---- ---- ---- .5540 -.0555 .6095 385 ---- ---- ---- ---- .5300 -.0540 .5840 390 ---- ---- ---- ---- .5070 -.0525 .5595 395 ---- ---- ---- ---- .4850 -.0510 .5360 400 ---- ---- ---- ---- .4640 -.0490 .5130 405 ---- ---- ---- ---- .4435 -.0480 .4915 410 ---- ---- ---- ---- .4240 -.0460 .4700 415 ---- ---- ---- ---- .4050 -.0450 .4500 420 ---- ---- ---- ---- .3870 -.0435 .4305 425 ---- ---- ---- ---- .3700 -.0415 .4115 430 ---- ---- ---- ---- .3535 -.0400 .3935 435 ---- ---- ---- ---- .3380 -.0385 .3765 440 ---- ---- ---- ---- .3230 -.0370 .3600 445 ---- ---- ---- ---- .3085 -.0355 .3440 450 ---- ---- ---- ---- .2950 -.0340 .3290 455 ---- ---- ---- ---- .2815 -.0330 .3145 460 ---- ---- ---- ---- .2690 -.0315 .3005 465 ---- ---- ---- ---- .2575 -.0300 .2875 470 ---- ---- ---- ---- .2460 -.0285 .2745 475 ---- ---- ---- ---- .2350 -.0275 .2625 480 ---- ---- ---- ---- .2245 -.0265 .2510 485 ---- ---- ---- ---- .2150 -.0250 .2400 490 ---- ---- ---- ---- .2055 -.0240 .2295 495 ---- ---- ---- ---- .1965 -.0230 .2195 500 ---- ---- ---- ---- .1880 -.0215 .2095 505 ---- ---- ---- ---- .1795 -.0210 .2005 510 ---- ---- ---- ---- .1720 -.0195 .1915 515 ---- ---- ---- ---- .1645 -.0185 .1830 520 ---- ---- ---- ---- .1570 -.0180 .1750 525 ---- ---- ---- ---- .1505 -.0170 .1675 550 ---- ---- ---- ---- .1205 -.0135 .1340 575 ---- ---- ---- ---- .0965 -.0105 .1070 600 ---- ---- ---- ---- .0780 -.0080 .0860 625 ---- ---- ---- ---- .0630 -.0060 .0690 650 ---- ---- ---- ---- .0510 -.0045 .0555 675 ---- ---- ---- ---- .0415 -.0030 .0445 700 ---- ---- ---- ---- .0340 -.0020 .0360 725 ---- ---- ---- ---- .0280 -.0015 .0295 750 ---- ---- ---- ---- .0230 -.0010 .0240 775 ---- ---- ---- ---- .0190 -.0005 .0195 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7025 -.0945 3.7970 050 ---- ---- ---- ---- 3.4525 -.0945 3.5470 075 ---- ---- ---- ---- 3.2025 -.0945 3.2970 100 ---- ---- ---- ---- 2.9525 -.0945 3.0470 125 ---- ---- ---- ---- 2.7025 -.0945 2.7970 150 ---- ---- ---- ---- 2.4525 -.0945 2.5470 175 ---- ---- ---- ---- 2.2025 -.0945 2.2970 200 ---- ---- ---- ---- 1.9525 -.0945 2.0470 225 ---- ---- ---- ---- 1.7025 -.0945 1.7970 230 ---- ---- ---- ---- 1.6535 -.0935 1.7470 235 ---- ---- ---- ---- 1.6055 -.0920 1.6975 240 ---- ---- ---- ---- 1.5580 -.0910 1.6490 245 ---- ---- ---- ---- 1.5120 -.0895 1.6015 250 ---- ---- ---- ---- 1.4665 -.0885 1.5550 255 ---- ---- ---- ---- 1.4215 -.0875 1.5090 260 ---- ---- ---- ---- 1.3780 -.0860 1.4640 265 ---- ---- ---- ---- 1.3350 -.0850 1.4200 270 ---- ---- ---- ---- 1.2925 -.0840 1.3765 275 ---- ---- ---- ---- 1.2515 -.0825 1.3340 280 ---- ---- ---- ---- 1.2110 -.0810 1.2920 285 ---- ---- ---- ---- 1.1710 -.0805 1.2515 290 ---- ---- ---- ---- 1.1320 -.0790 1.2110 295 ---- ---- ---- ---- 1.0940 -.0780 1.1720 300 ---- ---- ---- ---- 1.0570 -.0760 1.1330 305 ---- ---- ---- ---- 1.0200 -.0755 1.0955 310 ---- ---- ---- ---- .9845 -.0740 1.0585 315 ---- ---- ---- ---- .9495 -.0730 1.0225 320 ---- ---- ---- ---- .9155 -.0715 .9870 325 ---- ---- ---- ---- .8820 -.0705 .9525 330 ---- ---- ---- ---- .8495 -.0690 .9185 335 ---- ---- ---- ---- .8180 -.0675 .8855 340 ---- ---- ---- ---- .7870 -.0665 .8535 345 ---- ---- ---- ---- .7570 -.0650 .8220 350 ---- ---- ---- ---- .7275 -.0635 .7910 355 ---- ---- ---- ---- .6990 -.0625 .7615 360 ---- ---- ---- ---- .6710 -.0610 .7320 365 ---- ---- ---- ---- .6445 -.0595 .7040 370 ---- ---- ---- ---- .6180 -.0585 .6765 375 ---- ---- ---- ---- .5930 -.0570 .6500 380 ---- ---- ---- ---- .5685 -.0555 .6240 385 ---- ---- ---- ---- .5450 -.0540 .5990 390 ---- ---- ---- ---- .5220 -.0525 .5745 395 ---- ---- ---- ---- .5000 -.0510 .5510 400 ---- ---- ---- ---- .4790 -.0495 .5285 405 ---- ---- ---- ---- .4585 -.0480 .5065 410 ---- ---- ---- ---- .4390 -.0465 .4855 415 ---- ---- ---- ---- .4205 -.0450 .4655 420 ---- ---- ---- ---- .4025 -.0435 .4460 425 ---- ---- ---- ---- .3850 -.0425 .4275 430 ---- ---- ---- ---- .3685 -.0410 .4095 435 ---- ---- ---- ---- .3525 -.0395 .3920 440 ---- ---- ---- ---- .3375 -.0380 .3755 445 ---- ---- ---- ---- .3230 -.0365 .3595 450 ---- ---- ---- ---- .3090 -.0355 .3445 455 ---- ---- ---- ---- .2960 -.0340 .3300 460 ---- ---- ---- ---- .2830 -.0330 .3160 465 ---- ---- ---- ---- .2710 -.0315 .3025 470 ---- ---- ---- ---- .2595 -.0305 .2900 475 ---- ---- ---- ---- .2485 -.0290 .2775 480 ---- ---- ---- ---- .2375 -.0285 .2660 485 ---- ---- ---- ---- .2275 -.0270 .2545 490 ---- ---- ---- ---- .2180 -.0260 .2440 495 ---- ---- ---- ---- .2085 -.0250 .2335 500 ---- ---- ---- ---- .1995 -.0245 .2240 505 ---- ---- ---- ---- .1915 -.0230 .2145 510 ---- ---- ---- ---- .1830 -.0225 .2055 515 ---- ---- ---- ---- .1755 -.0215 .1970 520 ---- ---- ---- ---- .1680 -.0205 .1885 525 ---- ---- ---- ---- .1610 -.0200 .1810 550 ---- ---- ---- ---- .1295 -.0165 .1460 575 ---- ---- ---- ---- .1050 -.0130 .1180 600 ---- ---- ---- ---- .0850 -.0105 .0955 625 ---- ---- ---- ---- .0690 -.0085 .0775 650 ---- ---- ---- ---- .0560 -.0075 .0635 675 ---- ---- ---- ---- .0460 -.0055 .0515 700 ---- ---- ---- ---- .0375 -.0050 .0425 725 ---- ---- ---- ---- .0310 -.0040 .0350 750 ---- ---- ---- ---- .0255 -.0030 .0285 775 ---- ---- ---- ---- .0210 -.0030 .0240 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.7005 -.0925 3.7930 050 ---- ---- ---- ---- 3.4505 -.0925 3.5430 075 ---- ---- ---- ---- 3.2005 -.0925 3.2930 100 ---- ---- ---- ---- 2.9505 -.0925 3.0430 125 ---- ---- ---- ---- 2.7005 -.0925 2.7930 150 ---- ---- ---- ---- 2.4505 -.0925 2.5430 175 ---- ---- ---- ---- 2.2005 -.0925 2.2930 200 ---- ---- ---- ---- 1.9505 -.0925 2.0430 225 ---- ---- ---- ---- 1.7010 -.0920 1.7930 230 ---- ---- ---- ---- 1.6525 -.0910 1.7435 235 ---- ---- ---- ---- 1.6045 -.0900 1.6945 240 ---- ---- ---- ---- 1.5580 -.0885 1.6465 245 ---- ---- ---- ---- 1.5120 -.0875 1.5995 250 ---- ---- ---- ---- 1.4670 -.0865 1.5535 255 ---- ---- ---- ---- 1.4230 -.0855 1.5085 260 ---- ---- ---- ---- 1.3795 -.0845 1.4640 265 ---- ---- ---- ---- 1.3375 -.0830 1.4205 270 ---- ---- ---- ---- 1.2955 -.0825 1.3780 275 ---- ---- ---- ---- 1.2550 -.0810 1.3360 280 ---- ---- ---- ---- 1.2150 -.0800 1.2950 285 ---- ---- ---- ---- 1.1755 -.0790 1.2545 290 ---- ---- ---- ---- 1.1375 -.0775 1.2150 295 ---- ---- ---- ---- 1.1000 -.0765 1.1765 300 ---- ---- ---- ---- 1.0630 -.0755 1.1385 305 ---- ---- ---- ---- 1.0270 -.0740 1.1010 310 ---- ---- ---- ---- .9920 -.0730 1.0650 315 ---- ---- ---- ---- .9575 -.0715 1.0290 320 ---- ---- ---- ---- .9240 -.0705 .9945 325 ---- ---- ---- ---- .8910 -.0695 .9605 330 ---- ---- ---- ---- .8590 -.0680 .9270 335 ---- ---- ---- ---- .8280 -.0665 .8945 340 ---- ---- ---- ---- .7975 -.0655 .8630 345 ---- ---- ---- ---- .7680 -.0640 .8320 350 ---- ---- ---- ---- .7390 -.0625 .8015 355 ---- ---- ---- ---- .7110 -.0610 .7720 360 ---- ---- ---- ---- .6835 -.0600 .7435 365 ---- ---- ---- ---- .6570 -.0585 .7155 370 ---- ---- ---- ---- .6315 -.0570 .6885 375 ---- ---- ---- ---- .6065 -.0555 .6620 380 ---- ---- ---- ---- .5820 -.0545 .6365 385 ---- ---- ---- ---- .5590 -.0525 .6115 390 ---- ---- ---- ---- .5365 -.0510 .5875 395 ---- ---- ---- ---- .5145 -.0500 .5645 400 ---- ---- ---- ---- .4935 -.0485 .5420 405 ---- ---- ---- ---- .4735 -.0470 .5205 410 ---- ---- ---- ---- .4540 -.0455 .4995 415 ---- ---- ---- ---- .4355 -.0440 .4795 420 ---- ---- ---- ---- .4175 -.0425 .4600 425 ---- ---- ---- ---- .4005 -.0410 .4415 430 ---- ---- ---- ---- .3840 -.0395 .4235 435 ---- ---- ---- ---- .3680 -.0385 .4065 440 ---- ---- ---- ---- .3530 -.0370 .3900 445 ---- ---- ---- ---- .3385 -.0355 .3740 450 ---- ---- ---- ---- .3245 -.0345 .3590 455 ---- ---- ---- ---- .3110 -.0335 .3445 460 ---- ---- ---- ---- .2980 -.0325 .3305 465 ---- ---- ---- ---- .2860 -.0310 .3170 470 ---- ---- ---- ---- .2740 -.0305 .3045 475 ---- ---- ---- ---- .2630 -.0290 .2920 480 ---- ---- ---- ---- .2520 -.0280 .2800 485 ---- ---- ---- ---- .2415 -.0275 .2690 490 ---- ---- ---- ---- .2320 -.0260 .2580 495 ---- ---- ---- ---- .2225 -.0250 .2475 500 ---- ---- ---- ---- .2130 -.0245 .2375 505 ---- ---- ---- ---- .2045 -.0235 .2280 510 ---- ---- ---- ---- .1960 -.0230 .2190 515 ---- ---- ---- ---- .1885 -.0220 .2105 520 ---- ---- ---- ---- .1805 -.0215 .2020 525 ---- ---- ---- ---- .1735 -.0205 .1940 550 ---- ---- ---- ---- .1410 -.0175 .1585 575 ---- ---- ---- ---- .1150 -.0145 .1295 600 ---- ---- ---- ---- .0940 -.0120 .1060 625 ---- ---- ---- ---- .0770 -.0100 .0870 650 ---- ---- ---- ---- .0630 -.0085 .0715 675 ---- ---- ---- ---- .0520 -.0070 .0590 700 ---- ---- ---- ---- .0430 -.0060 .0490 725 ---- ---- ---- ---- .0355 -.0050 .0405 750 ---- ---- ---- ---- .0295 -.0045 .0340 775 ---- ---- ---- ---- .0245 -.0040 .0285 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.7005 -.0925 3.7930 050 ---- ---- ---- ---- 3.4505 -.0925 3.5430 075 ---- ---- ---- ---- 3.2005 -.0925 3.2930 100 ---- ---- ---- ---- 2.9505 -.0925 3.0430 125 ---- ---- ---- ---- 2.7005 -.0925 2.7930 150 ---- ---- ---- ---- 2.4505 -.0925 2.5430 175 ---- ---- ---- ---- 2.2005 -.0925 2.2930 200 ---- ---- ---- ---- 1.9505 -.0925 2.0430 225 ---- ---- ---- ---- 1.7015 -.0915 1.7930 230 ---- ---- ---- ---- 1.6535 -.0905 1.7440 235 ---- ---- ---- ---- 1.6065 -.0895 1.6960 240 ---- ---- ---- ---- 1.5605 -.0880 1.6485 245 ---- ---- ---- ---- 1.5155 -.0865 1.6020 250 ---- ---- ---- ---- 1.4710 -.0860 1.5570 255 ---- ---- ---- ---- 1.4275 -.0845 1.5120 260 ---- ---- ---- ---- 1.3850 -.0835 1.4685 265 ---- ---- ---- ---- 1.3430 -.0825 1.4255 270 ---- ---- ---- ---- 1.3020 -.0815 1.3835 275 ---- ---- ---- ---- 1.2620 -.0800 1.3420 280 ---- ---- ---- ---- 1.2225 -.0790 1.3015 285 ---- ---- ---- ---- 1.1840 -.0780 1.2620 290 ---- ---- ---- ---- 1.1460 -.0770 1.2230 295 ---- ---- ---- ---- 1.1090 -.0760 1.1850 300 ---- ---- ---- ---- 1.0730 -.0745 1.1475 305 ---- ---- ---- ---- 1.0375 -.0735 1.1110 310 ---- ---- ---- ---- 1.0030 -.0720 1.0750 315 ---- ---- ---- ---- .9690 -.0710 1.0400 320 ---- ---- ---- ---- .9360 -.0695 1.0055 325 ---- ---- ---- ---- .9035 -.0685 .9720 330 ---- ---- ---- ---- .8720 -.0675 .9395 335 ---- ---- ---- ---- .8410 -.0665 .9075 340 ---- ---- ---- ---- .8110 -.0650 .8760 345 ---- ---- ---- ---- .7820 -.0635 .8455 350 ---- ---- ---- ---- .7535 -.0625 .8160 355 ---- ---- ---- ---- .7255 -.0610 .7865 360 ---- ---- ---- ---- .6985 -.0600 .7585 365 ---- ---- ---- ---- .6725 -.0585 .7310 370 ---- ---- ---- ---- .6470 -.0570 .7040 375 ---- ---- ---- ---- .6225 -.0555 .6780 380 ---- ---- ---- ---- .5985 -.0540 .6525 385 ---- ---- ---- ---- .5755 -.0525 .6280 390 ---- ---- ---- ---- .5530 -.0515 .6045 395 ---- ---- ---- ---- .5315 -.0500 .5815 400 ---- ---- ---- ---- .5105 -.0485 .5590 405 ---- ---- ---- ---- .4905 -.0470 .5375 410 ---- ---- ---- ---- .4710 -.0455 .5165 415 ---- ---- ---- ---- .4525 -.0440 .4965 420 ---- ---- ---- ---- .4345 -.0425 .4770 425 ---- ---- ---- ---- .4175 -.0410 .4585 430 ---- ---- ---- ---- .4010 -.0395 .4405 435 ---- ---- ---- ---- .3850 -.0385 .4235 440 ---- ---- ---- ---- .3695 -.0370 .4065 445 ---- ---- ---- ---- .3550 -.0355 .3905 450 ---- ---- ---- ---- .3410 -.0345 .3755 455 ---- ---- ---- ---- .3275 -.0330 .3605 460 ---- ---- ---- ---- .3145 -.0320 .3465 465 ---- ---- ---- ---- .3020 -.0310 .3330 470 ---- ---- ---- ---- .2900 -.0300 .3200 475 ---- ---- ---- ---- .2785 -.0285 .3070 480 ---- ---- ---- ---- .2680 -.0270 .2950 485 ---- ---- ---- ---- .2575 -.0260 .2835 490 ---- ---- ---- ---- .2470 -.0255 .2725 495 ---- ---- ---- ---- .2375 -.0245 .2620 500 ---- ---- ---- ---- .2285 -.0235 .2520 505 ---- ---- ---- ---- .2195 -.0225 .2420 510 ---- ---- ---- ---- .2110 -.0215 .2325 515 ---- ---- ---- ---- .2025 -.0210 .2235 520 ---- ---- ---- ---- .1950 -.0200 .2150 525 ---- ---- ---- ---- .1875 -.0195 .2070 550 ---- ---- ---- ---- .1540 -.0160 .1700 575 ---- ---- ---- ---- .1265 -.0135 .1400 600 ---- ---- ---- ---- .1045 -.0115 .1160 625 ---- ---- ---- ---- .0865 -.0095 .0960 650 ---- ---- ---- ---- .0715 -.0080 .0795 675 ---- ---- ---- ---- .0595 -.0065 .0660 700 ---- ---- ---- ---- .0500 -.0050 .0550 725 ---- ---- ---- ---- .0415 -.0045 .0460 750 ---- ---- ---- ---- .0350 -.0040 .0390 775 ---- ---- ---- ---- .0295 -.0030 .0325 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.6960 -.0880 3.7840 050 ---- ---- ---- ---- 3.4460 -.0880 3.5340 075 ---- ---- ---- ---- 3.1960 -.0880 3.2840 100 ---- ---- ---- ---- 2.9460 -.0880 3.0340 125 ---- ---- ---- ---- 2.6960 -.0880 2.7840 150 ---- ---- ---- ---- 2.4460 -.0880 2.5340 175 ---- ---- ---- ---- 2.1960 -.0880 2.2840 200 ---- ---- ---- ---- 1.9460 -.0880 2.0340 225 ---- ---- ---- ---- 1.6990 -.0855 1.7845 250 ---- ---- ---- ---- 1.4715 -.0795 1.5510 260 ---- ---- ---- ---- 1.3870 -.0765 1.4635 265 ---- ---- ---- ---- 1.3455 -.0760 1.4215 270 ---- ---- ---- ---- 1.3050 -.0750 1.3800 275 ---- ---- ---- ---- 1.2655 -.0735 1.3390 280 ---- ---- ---- ---- 1.2265 -.0725 1.2990 285 ---- ---- ---- ---- 1.1885 -.0715 1.2600 290 ---- ---- ---- ---- 1.1515 -.0700 1.2215 295 ---- ---- ---- ---- 1.1150 -.0690 1.1840 300 ---- ---- ---- ---- 1.0790 -.0685 1.1475 305 ---- ---- ---- ---- 1.0440 -.0675 1.1115 310 ---- ---- ---- ---- 1.0100 -.0660 1.0760 315 ---- ---- ---- ---- .9765 -.0650 1.0415 320 ---- ---- ---- ---- .9435 -.0645 1.0080 325 ---- ---- ---- ---- .9115 -.0635 .9750 330 ---- ---- ---- ---- .8805 -.0620 .9425 335 ---- ---- ---- ---- .8500 -.0610 .9110 340 ---- ---- ---- ---- .8200 -.0605 .8805 345 ---- ---- ---- ---- .7910 -.0595 .8505 350 ---- ---- ---- ---- .7625 -.0585 .8210 355 ---- ---- ---- ---- .7350 -.0575 .7925 360 ---- ---- ---- ---- .7080 -.0565 .7645 365 ---- ---- ---- ---- .6820 -.0555 .7375 370 ---- ---- ---- ---- .6570 -.0540 .7110 375 ---- ---- ---- ---- .6320 -.0535 .6855 380 ---- ---- ---- ---- .6085 -.0520 .6605 385 ---- ---- ---- ---- .5855 -.0510 .6365 390 ---- ---- ---- ---- .5630 -.0500 .6130 395 ---- ---- ---- ---- .5415 -.0490 .5905 400 ---- ---- ---- ---- .5210 -.0475 .5685 405 ---- ---- ---- ---- .5010 -.0465 .5475 410 ---- ---- ---- ---- .4815 -.0455 .5270 415 ---- ---- ---- ---- .4630 -.0440 .5070 420 ---- ---- ---- ---- .4450 -.0430 .4880 425 ---- ---- ---- ---- .4280 -.0415 .4695 430 ---- ---- ---- ---- .4115 -.0400 .4515 435 ---- ---- ---- ---- .3960 -.0385 .4345 440 ---- ---- ---- ---- .3805 -.0375 .4180 445 ---- ---- ---- ---- .3660 -.0365 .4025 450 ---- ---- ---- ---- .3520 -.0350 .3870 455 ---- ---- ---- ---- .3385 -.0340 .3725 460 ---- ---- ---- ---- .3255 -.0325 .3580 465 ---- ---- ---- ---- .3135 -.0310 .3445 470 ---- ---- ---- ---- .3015 -.0300 .3315 475 ---- ---- ---- ---- .2900 -.0290 .3190 480 ---- ---- ---- ---- .2790 -.0280 .3070 485 ---- ---- ---- ---- .2690 -.0265 .2955 490 ---- ---- ---- ---- .2590 -.0255 .2845 495 ---- ---- ---- ---- .2490 -.0245 .2735 500 ---- ---- ---- ---- .2400 -.0235 .2635 505 ---- ---- ---- ---- .2310 -.0225 .2535 510 ---- ---- ---- ---- .2225 -.0215 .2440 515 ---- ---- ---- ---- .2145 -.0205 .2350 520 ---- ---- ---- ---- .2065 -.0195 .2260 525 ---- ---- ---- ---- .1990 -.0190 .2180 550 ---- ---- ---- ---- .1655 -.0150 .1805 575 ---- ---- ---- ---- .1380 -.0120 .1500 600 ---- ---- ---- ---- .1155 -.0090 .1245 625 ---- ---- ---- ---- .0970 -.0065 .1035 650 ---- ---- ---- ---- .0815 -.0050 .0865 675 ---- ---- ---- ---- .0690 -.0035 .0725 700 ---- ---- ---- ---- .0585 -.0025 .0610 725 ---- ---- ---- ---- .0495 -.0020 .0515 750 ---- ---- ---- ---- .0425 -.0010 .0435 775 ---- ---- ---- ---- .0365 UNCH .0365 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.6960 -.0880 3.7840 050 ---- ---- ---- ---- 3.4460 -.0880 3.5340 075 ---- ---- ---- ---- 3.1960 -.0880 3.2840 100 ---- ---- ---- ---- 2.9460 -.0880 3.0340 125 ---- ---- ---- ---- 2.6960 -.0880 2.7840 150 ---- ---- ---- ---- 2.4460 -.0880 2.5340 175 ---- ---- ---- ---- 2.1960 -.0880 2.2840 200 ---- ---- ---- ---- 1.9460 -.0880 2.0340 225 ---- ---- ---- ---- 1.6995 -.0855 1.7850 250 ---- ---- ---- ---- 1.4745 -.0800 1.5545 275 ---- ---- ---- ---- 1.2710 -.0745 1.3455 280 ---- ---- ---- ---- 1.2325 -.0740 1.3065 285 ---- ---- ---- ---- 1.1950 -.0730 1.2680 290 ---- ---- ---- ---- 1.1580 -.0720 1.2300 295 ---- ---- ---- ---- 1.1220 -.0710 1.1930 300 ---- ---- ---- ---- 1.0870 -.0695 1.1565 305 ---- ---- ---- ---- 1.0525 -.0685 1.1210 310 ---- ---- ---- ---- 1.0185 -.0680 1.0865 315 ---- ---- ---- ---- .9855 -.0670 1.0525 320 ---- ---- ---- ---- .9535 -.0655 1.0190 325 ---- ---- ---- ---- .9220 -.0645 .9865 330 ---- ---- ---- ---- .8910 -.0635 .9545 335 ---- ---- ---- ---- .8610 -.0625 .9235 340 ---- ---- ---- ---- .8320 -.0615 .8935 345 ---- ---- ---- ---- .8030 -.0605 .8635 350 ---- ---- ---- ---- .7755 -.0590 .8345 355 ---- ---- ---- ---- .7480 -.0585 .8065 360 ---- ---- ---- ---- .7220 -.0570 .7790 365 ---- ---- ---- ---- .6960 -.0560 .7520 370 ---- ---- ---- ---- .6710 -.0550 .7260 375 ---- ---- ---- ---- .6470 -.0535 .7005 380 ---- ---- ---- ---- .6235 -.0525 .6760 385 ---- ---- ---- ---- .6005 -.0515 .6520 390 ---- ---- ---- ---- .5785 -.0505 .6290 395 ---- ---- ---- ---- .5575 -.0490 .6065 400 ---- ---- ---- ---- .5370 -.0475 .5845 405 ---- ---- ---- ---- .5170 -.0465 .5635 410 ---- ---- ---- ---- .4980 -.0450 .5430 415 ---- ---- ---- ---- .4795 -.0440 .5235 420 ---- ---- ---- ---- .4620 -.0425 .5045 425 ---- ---- ---- ---- .4450 -.0410 .4860 430 ---- ---- ---- ---- .4285 -.0400 .4685 435 ---- ---- ---- ---- .4125 -.0385 .4510 440 ---- ---- ---- ---- .3975 -.0370 .4345 445 ---- ---- ---- ---- .3830 -.0360 .4190 450 ---- ---- ---- ---- .3685 -.0350 .4035 455 ---- ---- ---- ---- .3550 -.0340 .3890 460 ---- ---- ---- ---- .3425 -.0320 .3745 465 ---- ---- ---- ---- .3300 -.0310 .3610 470 ---- ---- ---- ---- .3180 -.0300 .3480 475 ---- ---- ---- ---- .3065 -.0290 .3355 480 ---- ---- ---- ---- .2955 -.0275 .3230 485 ---- ---- ---- ---- .2845 -.0270 .3115 490 ---- ---- ---- ---- .2745 -.0255 .3000 495 ---- ---- ---- ---- .2645 -.0250 .2895 500 ---- ---- ---- ---- .2555 -.0235 .2790 505 ---- ---- ---- ---- .2460 -.0230 .2690 510 ---- ---- ---- ---- .2375 -.0220 .2595 515 ---- ---- ---- ---- .2290 -.0210 .2500 520 ---- ---- ---- ---- .2210 -.0200 .2410 525 ---- ---- ---- ---- .2135 -.0190 .2325 550 ---- ---- ---- ---- .1785 -.0160 .1945 575 ---- ---- ---- ---- .1500 -.0130 .1630 600 ---- ---- ---- ---- .1265 -.0100 .1365 625 ---- ---- ---- ---- .1065 -.0080 .1145 650 ---- ---- ---- ---- .0905 -.0060 .0965 675 ---- ---- ---- ---- .0770 -.0045 .0815 700 ---- ---- ---- ---- .0655 -.0035 .0690 725 ---- ---- ---- ---- .0560 -.0025 .0585 750 ---- ---- ---- ---- .0485 -.0015 .0500 775 ---- ---- ---- ---- .0415 -.0015 .0430 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.4460 -.0880 3.5340 075 ---- ---- ---- ---- 3.1960 -.0880 3.2840 100 ---- ---- ---- ---- 2.9460 -.0880 3.0340 125 ---- ---- ---- ---- 2.6960 -.0880 2.7840 150 ---- ---- ---- ---- 2.4460 -.0880 2.5340 175 ---- ---- ---- ---- 2.1960 -.0880 2.2840 200 ---- ---- ---- ---- 1.9460 -.0880 2.0340 225 ---- ---- ---- ---- 1.7005 -.0855 1.7860 250 ---- ---- ---- ---- 1.4780 -.0800 1.5580 275 ---- ---- ---- ---- 1.2760 -.0755 1.3515 300 ---- ---- ---- ---- 1.0945 -.0705 1.1650 305 ---- ---- ---- ---- 1.0605 -.0690 1.1295 310 ---- ---- ---- ---- 1.0270 -.0685 1.0955 315 ---- ---- ---- ---- .9945 -.0670 1.0615 320 ---- ---- ---- ---- .9630 -.0660 1.0290 325 ---- ---- ---- ---- .9315 -.0650 .9965 330 ---- ---- ---- ---- .9015 -.0635 .9650 335 ---- ---- ---- ---- .8715 -.0630 .9345 340 ---- ---- ---- ---- .8425 -.0620 .9045 345 ---- ---- ---- ---- .8145 -.0605 .8750 350 ---- ---- ---- ---- .7870 -.0595 .8465 355 ---- ---- ---- ---- .7600 -.0585 .8185 360 ---- ---- ---- ---- .7340 -.0570 .7910 365 ---- ---- ---- ---- .7085 -.0560 .7645 370 ---- ---- ---- ---- .6840 -.0550 .7390 375 ---- ---- ---- ---- .6595 -.0540 .7135 380 ---- ---- ---- ---- .6365 -.0525 .6890 385 ---- ---- ---- ---- .6135 -.0520 .6655 390 ---- ---- ---- ---- .5920 -.0505 .6425 395 ---- ---- ---- ---- .5705 -.0495 .6200 400 ---- ---- ---- ---- .5500 -.0485 .5985 405 ---- ---- ---- ---- .5300 -.0475 .5775 410 ---- ---- ---- ---- .5110 -.0460 .5570 415 ---- ---- ---- ---- .4920 -.0455 .5375 420 ---- ---- ---- ---- .4745 -.0440 .5185 425 ---- ---- ---- ---- .4570 -.0430 .5000 430 ---- ---- ---- ---- .4405 -.0420 .4825 435 ---- ---- ---- ---- .4245 -.0410 .4655 440 ---- ---- ---- ---- .4090 -.0400 .4490 445 ---- ---- ---- ---- .3940 -.0390 .4330 450 ---- ---- ---- ---- .3795 -.0380 .4175 455 ---- ---- ---- ---- .3660 -.0370 .4030 460 ---- ---- ---- ---- .3525 -.0360 .3885 465 ---- ---- ---- ---- .3400 -.0350 .3750 470 ---- ---- ---- ---- .3275 -.0345 .3620 475 ---- ---- ---- ---- .3160 -.0330 .3490 480 ---- ---- ---- ---- .3045 -.0325 .3370 485 ---- ---- ---- ---- .2935 -.0315 .3250 490 ---- ---- ---- ---- .2830 -.0310 .3140 495 ---- ---- ---- ---- .2730 -.0300 .3030 500 ---- ---- ---- ---- .2630 -.0295 .2925 505 ---- ---- ---- ---- .2540 -.0285 .2825 510 ---- ---- ---- ---- .2450 -.0275 .2725 515 ---- ---- ---- ---- .2365 -.0265 .2630 520 ---- ---- ---- ---- .2280 -.0260 .2540 525 ---- ---- ---- ---- .2200 -.0255 .2455 550 ---- ---- ---- ---- .1845 -.0220 .2065 575 ---- ---- ---- ---- .1550 -.0190 .1740 600 ---- ---- ---- ---- .1300 -.0170 .1470 1000 625 ---- ---- ---- ---- .1100 -.0145 .1245 650 ---- ---- ---- ---- .0930 -.0125 .1055 675 ---- ---- ---- ---- .0785 -.0115 .0900 700 ---- ---- ---- ---- .0670 -.0095 .0765 1150 725 ---- ---- ---- ---- .0570 -.0085 .0655 750 ---- ---- ---- ---- .0490 -.0070 .0560 775 ---- ---- ---- ---- .0420 -.0065 .0485 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1898 13168 76656 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 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 38 300 .0015 .0015 .0015 .0015 .0005 UNCH 3 .0005 2 348 305 ---- ---- ---- ---- .0005 UNCH .0005 6 310 ---- ---- ---- ---- .0005 UNCH .0005 5 315 ---- ---- ---- ---- .0005 UNCH .0005 201 320 .0010 .0010 .0010 .0010 .0005 -.0005 1 .0010 32 325 ---- ---- ---- ---- .0010 UNCH .0010 1343 330 ---- ---- ---- ---- .0015 UNCH .0015 1 15 335 ---- ---- ---- ---- .0025 +.0005 .0020 138 340 ---- .0035B ---- .0035B .0035 +.0010 .0025 33 345 .0045 .0050B .0030A .0050B .0050 +.0015 1 .0035 34 350 ---- .0070B .0040A .0040A .0075 +.0030 2 .0045 1 1247 355 .0055 .0100B .0050A .0100B .0105 +.0045 5 .0060 28 356 ---- .0110B .0055A .0055A .0115 +.0055 .0060 9 357 ---- .0120B .0060A .0060A .0120 +.0055 .0065 358 ---- .0125B .0065A .0065A .0130 +.0060 .0070 359 ---- .0135B .0065A .0065A .0140 +.0065 .0075 1 360 .0145 .0160 .0070A .0150A .0150 +.0070 33 .0080 34 809 361 .0155 .0160B .0075A .0145A .0160 +.0075 16 .0085 101 362 .0150 .0170B .0080A .0155A .0175 +.0085 16 .0090 1 363 .0160 .0180B .0090A .0165A .0185 +.0090 11 .0095 10 364 .0190 .0195B .0095A .0175A .0200 +.0095 17 .0105 10 365 .0110 .0210B .0100A .0185A .0210 +.0100 26 .0110 10 195 366 .0215 .0225B .0110A .0200A .0225 +.0105 20 .0120 5 7 367 .0230 .0240B .0115A .0215A .0245 +.0120 20 .0125 14 368 .0245 .0260B .0125A .0260B .0260 +.0125 23 .0135 369 .0260 .0275B .0135A .0275B .0275 +.0130 25 .0145 2 2 370 .0150 .0295B .0140A .0285 .0295 +.0140 149 .0155 3 83 371 .0295 .0315B .0150A .0315B .0315 +.0150 25 .0165 4 7 372 .0280 .0335B .0165A .0335B .0335 +.0155 4 .0180 1 373 ---- .0355B .0175A .0355B .0355 +.0165 .0190 25 26 374 ---- .0380B .0185A .0380B .0375 +.0170 .0205 13 17 375 .0280 .0400B .0200A .0400B .0400 +.0185 19 .0215 58 1355 376 ---- .0425B .0215A .0425B .0425 +.0195 .0230 8 12 377 ---- .0450B .0225A .0450B .0450 +.0200 .0250 55 57 378 ---- .0485B .0240A .0485B .0475 +.0210 .0265 12 35 379 ---- .0510B .0260A .0510B .0505 +.0225 .0280 17 30 380 .0365 .0540B .0275A .0540B .0535 +.0235 40 .0300 1026 2531 381 ---- .0570B .0295A .0570B .0565 +.0245 .0320 17 46 382 .0540 .0600B .0310A .0600B .0595 +.0255 4 .0340 40 46 383 ---- .0635B .0330A .0635B .0630 +.0270 .0360 44 59 384 ---- .0670B .0350A .0670B .0665 +.0285 .0380 28 31 385 .0395 .0710B .0375A .0710B .0705 +.0300 212 .0405 39 355 386 ---- .0745B .0395A .0745B .0740 +.0310 .0430 2 7 387 .0725 .0785B .0420A .0690A .0780 +.0325 1 .0455 16 388 .0745 .0825B .0445A .0825B .0820 +.0340 5 .0480 5 6 389 .0610 .0875B .0470A .0600A .0865 +.0360 15 .0505 390 .0520 .0915B .0500A .0915B .0905 +.0370 27 .0535 74 352 391 ---- .0960B .0525A .0960B .0950 +.0385 14 .0565 3 392 ---- .1005B .0555A .1005B .0995 +.0400 .0595 8 393 .1010 .1050B .0585A .1050B .1040 +.0410 3 .0630 4 394 ---- .1100B .0620A .1100B .1090 +.0425 .0665 10 395 .0865 .1150B .0650A .1150B .1140 +.0440 2 .0700 11 425 396 .0890 .1200B .0685A .1060A .1190 +.0455 10 .0735 15 26 397 ---- .1255B .0720A .1255B .1240 +.0465 25 .0775 10 10 398 ---- .1310B .0760A .1310B .1295 +.0480 .0815 20 36 399 ---- .1365B .0795A .1365B .1350 +.0495 .0855 10 28 400 .1325 .1420B .0835A .1420B .1410 +.0510 11 .0900 79 1342 401 ---- .1480B .0875A .1480B .1465 +.0525 .0940 13 402 ---- .1540B .0920A .1540B .1525 +.0540 .0985 35 403 ---- .1600B .0965A .1600B .1585 +.0555 .1030 4 23 404 .1275 .1660B .1005A .1210A .1650 +.0570 1 .1080 8 27 405 .1085 .1720B .1055A .1720B .1710 +.0580 10 .1130 25 406 ---- .1785B .1100A .1785B .1775 +.0595 .1180 10 229 407 ---- .1850B .1150A .1850B .1840 +.0610 .1230 5 408 .1750 .1920B .1195A .1695A .1905 +.0620 55 .1285 143 142 409 ---- .1990B .1255A .1990B .1975 +.0635 .1340 166 410 .1900 .2055B .1305A .2055B .2045 +.0645 2 .1400 1 248 411 ---- .2130B .1360A .2130B .2115 +.0660 .1455 26 412 ---- .2200B .1420A .2200B .2190 +.0675 .1515 168 413 ---- .2275B .1475A .2275B .2265 +.0690 .1575 55 62 414 ---- .2350B .1535A .2350B .2340 +.0700 .1640 40 54 415 ---- .2425B .1590A .2425B .2415 +.0715 .1700 16 207 416 ---- .2505B .1655A .2505B .2495 +.0730 .1765 32 108 417 ---- .2580B .1720A .2580B .2570 +.0735 .1835 13 418 ---- .2660B .1785A .2660B .2650 +.0750 .1900 17 419 ---- .2740B .1850A .2740B .2730 +.0760 .1970 10 59 420 ---- .2820B .1915A .2820B .2810 +.0770 .2040 47 421 ---- .2905B .1985A .2905B .2890 +.0780 .2110 24 422 ---- .2985B .2055A .2985B .2975 +.0795 .2180 11 423 ---- .3070B .2125A .3065B .3060 +.0805 .2255 1 424 ---- .3155B .2195A .3150B .3145 +.0815 .2330 12 425 ---- .3240B .2270A .3235B .3230 +.0825 .2405 8 426 ---- .3330B .2340A .3330B .3315 +.0830 .2485 5 427 ---- .3365B .2415A .3365B .3400 +.0835 .2565 3 428 ---- .3370B .2490A .3360B .3485 +.0845 .2640 429 ---- .3405B .2570A .3405B .3575 +.0855 .2720 430 ---- .3670B .2645A .3670B .3660 +.0860 .2800 14 431 ---- .3760B .2725A .3760B .3750 +.0865 .2885 17 432 ---- .3360B .2810A .3360B .3840 +.0875 .2965 12 433 ---- .3360B .2890A .3350B .3930 +.0885 .3045 434 ---- .3385B .2970A .3385B .4020 +.0890 .3130 435 ---- .4030B .3060A .4025B .4110 +.0895 .3215 3 436 ---- .3380B .3140A .3350B .4205 +.0905 .3300 1 437 ---- .3400B .3225A .3400B .4295 +.0910 .3385 438 ---- ---- .3310A .3310A .4390 +.0915 .3475 439 ---- ---- .3395A .3395A .4485 +.0925 .3560 10 440 ---- .4590B .3520A .4590B .4580 +.0930 .3650 4 441 ---- ---- ---- ---- .4670 +.0930 .3740 442 ---- ---- ---- ---- .4765 +.0935 .3830 443 ---- ---- ---- ---- .4860 +.0940 .3920 444 ---- ---- ---- ---- .4955 +.0945 .4010 445 ---- .4960B .3965A .4960B .5050 +.0950 .4100 3 446 ---- ---- ---- ---- .5145 +.0955 .4190 447 ---- ---- ---- ---- .5245 +.0960 .4285 448 ---- ---- ---- ---- .5340 +.0965 .4375 450 ---- .5540B .4545A .4545A .5530 +.0970 .4560 1 455 ---- ---- ---- ---- .6015 +.0980 .5035 460 ---- ---- ---- ---- .6505 +.0990 .5515 465 ---- ---- ---- ---- .6995 +.0995 .6000 1 470 ---- .7505B .6465A .6465A .7490 +.1000 .6490 475 ---- ---- ---- ---- .7985 +.1005 .6980 480 ---- .8010B .7450A .7450A .8485 +.1010 .7475 485 ---- ---- ---- ---- .8980 +.1015 .7965 490 ---- ---- ---- ---- .9480 +.1020 .8460 1 495 ---- ---- ---- ---- .9975 +.1015 .8960 500 ---- ---- ---- ---- 1.0475 +.1020 .9455 505 ---- ---- ---- ---- 1.0975 +.1025 .9950 510 ---- ---- ---- ---- 1.1470 +.1020 1.0450 515 ---- ---- ---- ---- 1.1970 +.1025 1.0945 520 ---- ---- ---- ---- 1.2470 +.1025 1.1445 525 ---- ---- ---- ---- 1.2970 +.1025 1.1945 530 ---- ---- ---- ---- 1.3470 +.1030 1.2440 535 ---- ---- ---- ---- 1.3970 +.1030 1.2940 540 ---- ---- ---- ---- 1.4470 +.1030 1.3440 545 ---- ---- ---- ---- 1.4970 +.1030 1.3940 550 ---- ---- ---- ---- 1.5470 +.1030 1.4440 555 ---- ---- ---- ---- 1.5970 +.1030 1.4940 560 ---- ---- ---- ---- 1.6470 +.1030 1.5440 565 ---- ---- ---- ---- 1.6970 +.1030 1.5940 570 ---- ---- ---- ---- 1.7470 +.1030 1.6440 575 ---- ---- ---- ---- 1.7970 +.1030 1.6940 580 ---- ---- ---- ---- 1.8470 +.1030 1.7440 600 ---- ---- ---- ---- 2.0470 +.1030 1.9440 625 ---- ---- ---- ---- 2.2970 +.1030 2.1940 650 ---- ---- ---- ---- 2.5470 +.1030 2.4440 675 ---- ---- ---- ---- 2.7970 +.1030 2.6940 700 ---- ---- ---- ---- 3.0470 +.1030 2.9440 725 ---- ---- ---- ---- 3.2970 +.1030 3.1940 750 ---- ---- ---- ---- 3.5470 +.1030 3.4440 775 ---- ---- ---- ---- 3.7970 +.1030 3.6940 800 ---- ---- ---- ---- 4.0470 +.1030 3.9440 825 ---- ---- ---- ---- 4.2970 +.1030 4.1940 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 .0010 .0010 .0010 .0010 .0005 UNCH 2 .0005 25 260 ---- ---- ---- ---- .0005 UNCH .0005 2 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 200 275 ---- .0050B ---- .0050B .0005 UNCH .0005 156 280 ---- ---- ---- ---- .0005 -.0005 .0010 8 285 ---- ---- ---- ---- .0010 UNCH .0010 400 290 ---- ---- ---- ---- .0010 UNCH .0010 46 295 ---- ---- ---- ---- .0015 UNCH .0015 300 ---- .0050B ---- .0050B .0020 UNCH .0020 5 144 305 ---- ---- ---- ---- .0025 UNCH .0025 1 310 ---- ---- ---- ---- .0035 +.0005 .0030 2 315 ---- .0070B ---- .0070B .0045 +.0010 .0035 10 320 ---- .0055B ---- .0055B .0060 +.0015 .0045 1 32 325 .0060 .0070B .0060 .0070B .0080 +.0025 1 .0055 203 330 ---- .0095B ---- .0100B .0100 +.0030 3 .0070 7 44 335 ---- .0125B ---- .0125B .0130 +.0045 .0085 5 340 .0155 .0160B .0155 .0160B .0165 +.0060 2 .0105 169 345 ---- .0210B ---- .0210B .0215 +.0080 .0135 201 350 ---- .0270B ---- .0270B .0270 +.0100 .0170 35 355 ---- .0340B ---- .0340B .0345 +.0125 2 .0220 1 19 360 .0360 .0430B .0270A .0430B .0435 +.0155 5 .0280 1 685 365 .0530 .0540 .0340A .0530A .0540 +.0190 100 .0350 17 370 .0460 .0660B .0425A .0650 .0665 +.0225 12 .0440 505 375 .0650 .0810B .0520A .0810B .0815 +.0270 21 .0545 40 469 380 .0775 .0980B .0635A .0745A .0985 +.0315 5 .0670 384 382 ---- .1055B .0690A .1055B .1060 +.0335 .0725 383 ---- .1090B .0715A .1090B .1100 +.0345 .0755 10 384 ---- .1130B .0745A .1130B .1135 +.0350 .0785 385 ---- .1175B .0775A .1175B .1180 +.0365 .0815 12 386 ---- .1215B .0805A .1215B .1220 +.0375 .0845 387 ---- .1255B .0835A .1255B .1260 +.0380 .0880 388 ---- .1300B .0865A .1300B .1305 +.0390 .0915 389 ---- .1345B .0900A .1345B .1350 +.0400 .0950 390 .1350 .1390B .0930A .1390B .1395 +.0410 2 .0985 126 391 ---- .1440B .0965A .1440B .1440 +.0420 .1020 15 392 ---- .1485B .1000A .1485B .1490 +.0435 .1055 5 393 ---- .1535B .1035A .1535B .1535 +.0440 .1095 130 394 ---- .1585B .1075A .1585B .1585 +.0450 .1135 1 395 ---- .1635B .1110A .1635B .1635 +.0460 .1175 86 396 .1610 .1690B .1150A .1580A .1685 +.0470 1 .1215 397 .1390 .1740B .1190A .1740B .1740 +.0485 1 .1255 398 ---- .1795B .1230A .1795B .1790 +.0490 .1300 1 399 ---- .1850B .1275A .1850B .1845 +.0500 .1345 400 .1750 .1905B .1320A .1905B .1900 +.0510 25 .1390 45 333 401 ---- .1960B .1360A .1960B .1955 +.0520 .1435 6 402 ---- .2020B .1405A .2020B .2015 +.0530 .1485 403 ---- .2080B .1455A .2080B .2075 +.0545 .1530 404 ---- .2140B .1500A .2140B .2130 +.0550 .1580 405 ---- .2200B .1550A .2200B .2195 +.0565 .1630 11 322 406 ---- .2260B .1600A .2260B .2255 +.0575 .1680 1 102 407 ---- .2325B .1650A .2325B .2320 +.0590 .1730 14 408 ---- .2390B .1700A .2390B .2380 +.0595 .1785 5 409 ---- .2455B .1755A .2455B .2445 +.0605 .1840 410 ---- .2520B .1805A .2520B .2515 +.0625 .1890 47 411 ---- .2585B .1860A .2585B .2580 +.0630 .1950 41 412 ---- .2655B .1915A .2655B .2645 +.0640 .2005 5 413 ---- .2720B .1970A .2720B .2710 +.0645 .2065 1 414 ---- .2785B .2030A .2785B .2780 +.0650 .2130 1 1 415 ---- .2855B .2090A .2855B .2850 +.0660 .2190 77 416 ---- .2930B .2145A .2930B .2920 +.0670 .2250 417 ---- .3000B .2210A .3000B .2995 +.0685 .2310 418 ---- .3070B .2270A .3070B .3065 +.0695 .2370 8 419 ---- .3145B .2330A .3145B .3140 +.0705 .2435 1 420 ---- .3220B .2395A .3220B .3210 +.0710 .2500 113 421 ---- .3290B .2460A .3290B .3285 +.0715 .2570 422 ---- .3370B .2525A .3370B .3360 +.0725 .2635 1 423 ---- .3445B .2590A .3445B .3440 +.0735 .2705 10 424 ---- .3520B .2655A .3520B .3515 +.0740 .2775 425 ---- .3600B .2725A .3600B .3595 +.0755 .2840 168 426 ---- .3680B .2795A .3680B .3675 +.0765 .2910 10 10 427 ---- .3755B .2860A .3755B .3750 +.0765 .2985 2 2 428 ---- .3835B .2930A .3825B .3830 +.0775 .3055 1 1 429 ---- .3915B .3005A .3915B .3910 +.0780 .3130 1 430 ---- .4000B .3075A .4000B .3990 +.0790 .3200 21 431 ---- .4080B .3150A .4080B .4070 +.0795 .3275 432 ---- .4160B .3225A .4160B .4155 +.0805 .3350 433 ---- .4245B .3300A .4245B .4235 +.0805 .3430 434 ---- .4325B .3375A .4325B .4320 +.0815 .3505 435 ---- .4410B .3450A .4410B .4400 +.0820 .3580 2 436 ---- .4495B .3530A .4495B .4485 +.0825 .3660 437 ---- .4580B .3600A .4580B .4570 +.0830 .3740 1 438 ---- .4665B .3680A .4665B .4655 +.0835 .3820 439 ---- .4750B .3760A .4750B .4740 +.0840 .3900 440 ---- .4835B .3840A .4835B .4825 +.0845 .3980 1 441 ---- .4930B .3920A .4930B .4915 +.0855 .4060 442 ---- .5005B .4000A .5000B .5000 +.0860 .4140 1 443 ---- .5055B .4085A .5045B .5090 +.0870 .4220 444 ---- .5100B .4165A .5080B .5175 +.0870 .4305 445 ---- .5175B .4245A .5175B .5265 +.0875 .4390 15 446 ---- .5025B .4330A .5015B .5355 +.0885 .4470 447 ---- .5050B .4415A .5050B .5440 +.0885 .4555 448 ---- .5045B .4500A .5045B .5530 +.0890 .4640 450 ---- .5720B .4670A .5720B .5710 +.0900 .4810 455 ---- ---- .5145A .5145A .6165 +.0915 .5250 1 460 ---- ---- ---- ---- .6630 +.0935 .5695 1 465 ---- ---- ---- ---- .7095 +.0945 .6150 470 ---- .7585B .6605A .6605A .7570 +.0955 .6615 475 ---- ---- ---- ---- .8050 +.0970 .7080 480 ---- .8545B .7545A .7545A .8535 +.0980 .7555 485 ---- ---- ---- ---- .9020 +.0985 .8035 490 ---- .9520B .8505A .8505A .9510 +.0995 .8515 495 ---- ---- ---- ---- 1.0000 +.1000 .9000 500 ---- 1.0485B .9475A .9475A 1.0495 +.1005 .9490 505 ---- ---- ---- ---- 1.0985 +.1005 .9980 510 ---- ---- ---- ---- 1.1485 +.1015 1.0470 515 ---- ---- ---- ---- 1.1980 +.1015 1.0965 520 ---- ---- ---- ---- 1.2475 +.1020 1.1455 525 ---- ---- ---- ---- 1.2975 +.1025 1.1950 530 ---- ---- ---- ---- 1.3475 +.1025 1.2450 535 ---- ---- ---- ---- 1.3970 +.1025 1.2945 540 ---- ---- ---- ---- 1.4470 +.1025 1.3445 545 ---- ---- ---- ---- 1.4970 +.1030 1.3940 550 ---- ---- ---- ---- 1.5470 +.1030 1.4440 555 ---- ---- ---- ---- 1.5970 +.1030 1.4940 560 ---- ---- ---- ---- 1.6470 +.1030 1.5440 565 ---- ---- ---- ---- 1.6970 +.1030 1.5940 570 ---- ---- ---- ---- 1.7470 +.1030 1.6440 575 ---- ---- ---- ---- 1.7970 +.1030 1.6940 580 ---- ---- ---- ---- 1.8470 +.1030 1.7440 600 ---- ---- ---- ---- 2.0470 +.1030 1.9440 625 ---- ---- ---- ---- 2.2970 +.1030 2.1940 650 ---- ---- ---- ---- 2.5470 +.1030 2.4440 675 ---- ---- ---- ---- 2.7970 +.1030 2.6940 700 ---- ---- ---- ---- 3.0470 +.1030 2.9440 725 ---- ---- ---- ---- 3.2970 +.1030 3.1940 750 ---- ---- ---- ---- 3.5470 +.1030 3.4440 775 ---- ---- ---- ---- 3.7970 +.1030 3.6940 800 ---- ---- ---- ---- 4.0470 +.1030 3.9440 825 ---- ---- ---- ---- 4.2970 +.1030 4.1940 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 1 1 240 ---- ---- ---- ---- .0010 +.0005 .0005 245 ---- ---- ---- ---- .0010 +.0005 .0005 250 ---- ---- ---- ---- .0010 +.0005 .0005 6 255 ---- ---- ---- ---- .0015 +.0005 .0010 1 260 ---- ---- ---- ---- .0020 +.0010 .0010 265 ---- ---- ---- ---- .0020 +.0005 .0015 270 ---- ---- ---- ---- .0025 +.0005 .0020 275 ---- ---- ---- ---- .0030 +.0010 .0020 2 280 ---- ---- ---- ---- .0040 +.0015 3 .0025 10 285 ---- ---- ---- ---- .0045 +.0010 .0035 290 ---- .0050B ---- .0050B .0055 +.0015 .0040 10 295 ---- .0060B ---- .0060B .0070 +.0020 .0050 7 300 ---- .0075B ---- .0075B .0080 +.0020 .0060 1 39 305 ---- .0090B ---- .0090B .0100 +.0030 .0070 310 ---- .0110B ---- .0110B .0120 +.0035 .0085 9 315 ---- .0135B ---- .0135B .0145 +.0040 .0105 37 320 ---- .0170B ---- .0170B .0175 +.0050 .0125 10 325 .0195 .0205B .0195 .0205B .0210 +.0055 12 .0155 20 330 ---- .0250B ---- .0250B .0255 +.0070 .0185 15 335 ---- .0305B ---- .0305B .0310 +.0085 .0225 340 .0275 .0370B .0275 .0345A .0375 +.0105 3 .0270 17 345 ---- .0450B .0320A .0450B .0450 +.0125 .0325 10 121 350 .0450 .0540 .0385A .0540 .0540 +.0145 2 .0395 11 355 ---- .0640B .0455A .0640B .0645 +.0175 .0470 171 360 .0615 .0760B .0545A .0760B .0765 +.0205 8 .0560 12 320 365 ---- .0895B .0640A .0895B .0900 +.0235 .0665 20 370 ---- .1045B .0750A .1045B .1050 +.0270 .0780 1 126 375 ---- .1215B .0875A .1215B .1220 +.0305 .0915 75 86 380 ---- .1405B .1015A .1405B .1410 +.0345 29 .1065 654 385 ---- .1610B .1175A .1610B .1620 +.0390 .1230 56 386 ---- ---- ---- .1210A .1665 ---- ---- 387 ---- ---- ---- .1245A .1710 ---- ---- 388 ---- ---- ---- .1280A .1755 ---- ---- 389 ---- ---- ---- .1315A .1800 ---- ---- 390 ---- .1840B .1355A .1840B .1845 +.0430 .1415 300 258 391 ---- ---- ---- .1390A .1895 ---- ---- 392 ---- ---- ---- .1430A .1945 ---- ---- 393 ---- ---- ---- .1470A .1995 ---- ---- 394 ---- ---- ---- .1510A .2045 ---- ---- 395 ---- .2085B .1545A .2085B .2095 +.0475 .1620 28 396 ---- ---- ---- .1595A .2145 ---- ---- 397 ---- ---- ---- .1635A .2200 ---- ---- 398 ---- ---- ---- .1680A .2250 ---- ---- 399 ---- ---- ---- .1725A .2305 ---- ---- 400 ---- .2355B .1765A .2355B .2360 +.0515 .1845 32 401 ---- ---- ---- .1815A .2415 ---- ---- 402 ---- ---- ---- .1860A .2475 ---- ---- 403 ---- ---- ---- .1910A .2530 ---- ---- 404 ---- ---- ---- .1955A .2590 ---- ---- 405 ---- .2645B .2000A .2645B .2645 +.0560 .2085 2 84 406 ---- ---- ---- .2055A .2705 ---- ---- 407 ---- ---- ---- .2105A .2765 ---- ---- 408 ---- ---- ---- .2160A .2825 ---- ---- 409 ---- ---- ---- .2210A .2890 ---- ---- 410 ---- .2950B .2260A .2950B .2950 +.0600 29 .2350 95 97 411 ---- ---- ---- .2320A .3015 ---- ---- 412 ---- ---- ---- .2375A .3080 ---- ---- 413 ---- ---- ---- .2430A .3145 ---- ---- 414 ---- ---- ---- .2485A .3210 ---- ---- 415 ---- .3275B .2535A .3275B .3275 +.0640 .2635 1 416 ---- ---- ---- .2600A .3345 ---- ---- 417 ---- ---- ---- .2660A .3410 ---- ---- 418 ---- ---- ---- .2720A .3480 ---- ---- 419 ---- ---- ---- .2780A .3550 ---- ---- 420 ---- .3610B .2835A .3610B .3620 +.0680 .2940 46 421 ---- ---- ---- .2900A .3690 ---- ---- 422 ---- ---- ---- .2960A .3760 ---- ---- 423 ---- ---- ---- .3025A .3830 ---- ---- 424 ---- ---- ---- .3090A .3905 ---- ---- 425 ---- .3975B .3155A .3975B .3975 +.0710 .3265 183 426 ---- ---- ---- .3220A .4050 ---- ---- 430 ---- .4345B .3485A .4345B .4350 +.0745 .3605 24 435 ---- .4735B .3850A .4735B .4735 +.0770 .3965 8 440 ---- .5135B .4215A .5135B .5135 +.0800 .4335 445 ---- .5545B .4595A .5540B .5545 +.0825 .4720 1 450 ---- .5965B .4990A .4990A .5965 +.0845 .5120 7 455 ---- .6395B .5390A .6395B .6395 +.0870 .5525 3 460 ---- .6780B .5805A .6780B .6835 +.0890 .5945 4 465 ---- .6760B .6230A .6760B .7280 +.0905 .6375 2 470 ---- .7730B .6660A .6660A .7730 +.0920 .6810 1 475 ---- ---- ---- ---- .8190 +.0935 .7255 2 480 ---- .8655B .7705A .7705A .8655 +.0945 .7710 1 2 485 ---- ---- ---- ---- .9120 +.0955 .8165 1 490 ---- .9590B .8620A .8620A .9595 +.0965 .8630 1 495 ---- ---- ---- ---- 1.0070 +.0975 .9095 1 500 ---- 1.0545B .9555A .9555A 1.0550 +.0980 .9570 1 1 505 ---- ---- ---- ---- 1.1030 +.0985 1.0045 510 ---- ---- ---- ---- 1.1515 +.0995 1.0520 515 ---- ---- ---- ---- 1.2000 +.0995 1.1005 520 ---- 1.2490B 1.1470A 1.1470A 1.2490 +.1000 1.1490 1 525 ---- ---- ---- ---- 1.2980 +.1005 1.1975 530 ---- 1.3430B 1.2445A 1.2445A 1.3470 +.1010 1.2460 1 2 535 ---- ---- ---- ---- 1.3965 +.1015 1.2950 540 ---- 1.3725B 1.3425A 1.3425A 1.4460 +.1015 1.3445 1 1 545 ---- ---- ---- ---- 1.4955 +.1020 1.3935 550 ---- ---- ---- ---- 1.5455 +.1025 1.4430 1 555 ---- ---- ---- ---- 1.5950 +.1025 1.4925 560 ---- ---- ---- ---- 1.6450 +.1030 1.5420 1 565 ---- ---- ---- ---- 1.6950 +.1030 1.5920 570 ---- ---- ---- ---- 1.7450 +.1035 1.6415 575 ---- ---- ---- ---- 1.7950 +.1035 1.6915 580 ---- ---- ---- ---- 1.8450 +.1035 1.7415 600 ---- ---- ---- ---- 2.0450 +.1035 1.9415 625 ---- ---- ---- ---- 2.2950 +.1035 2.1915 650 ---- ---- ---- ---- 2.5450 +.1035 2.4415 675 ---- ---- ---- ---- 2.7950 +.1035 2.6915 700 ---- ---- ---- ---- 3.0450 +.1035 2.9415 725 ---- ---- ---- ---- 3.2950 +.1035 3.1915 750 ---- ---- ---- ---- 3.5450 +.1035 3.4415 775 ---- ---- ---- ---- 3.7950 +.1035 3.6915 800 ---- ---- ---- ---- 4.0450 +.1035 3.9415 825 ---- ---- ---- ---- 4.2950 +.1035 4.1915 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 UNCH .0015 225 ---- ---- ---- ---- .0015 UNCH .0015 230 ---- ---- ---- ---- .0020 +.0005 .0015 235 ---- ---- ---- ---- .0025 +.0005 .0020 23 240 ---- ---- ---- ---- .0025 +.0005 .0020 245 ---- ---- ---- ---- .0030 +.0005 .0025 250 ---- ---- ---- ---- .0035 +.0005 .0030 255 ---- ---- ---- ---- .0040 +.0010 .0030 260 ---- ---- ---- ---- .0045 +.0010 .0035 65 265 ---- ---- ---- ---- .0050 +.0010 .0040 270 ---- ---- ---- ---- .0060 +.0010 .0050 275 ---- .0060B ---- .0060B .0070 +.0015 .0055 1 280 ---- .0075B ---- .0075B .0080 +.0015 .0065 285 ---- .0085B ---- .0085B .0095 +.0020 .0075 290 ---- .0105B ---- .0105B .0110 +.0025 .0085 295 ---- .0125B ---- .0125B .0130 +.0030 .0100 50 300 ---- .0150B ---- .0150B .0155 +.0035 .0120 12 305 ---- .0180B ---- .0180B .0185 +.0040 .0145 310 ---- .0215B ---- .0215B .0220 +.0050 .0170 20 315 ---- .0255B ---- .0255B .0260 +.0060 12 .0200 5 320 ---- .0305B ---- .0305B .0310 +.0075 .0235 23 325 .0350 .0360B .0350 .0360B .0365 +.0085 2 .0280 754 330 ---- .0425B ---- .0425B .0430 +.0100 .0330 73 335 .0480 .0500B .0480 .0500B .0505 +.0120 2 .0385 4 340 ---- .0585B .0450A .0585B .0590 +.0135 .0455 1 345 ---- .0685B .0520A .0685B .0690 +.0160 .0530 65 350 .0670 .0795B .0605A .0745A .0800 +.0185 10 .0615 763 355 ---- .0920B .0695A .0920B .0925 +.0215 .0710 11 360 ---- .1055B .0800A .1055B .1060 +.0240 .0820 23 365 ---- .1205B .0915A .1205B .1215 +.0270 .0945 1 370 ---- .1375B .1045A .1375B .1380 +.0300 .1080 148 375 ---- .1560B .1190A .1560B .1565 +.0335 .1230 18 380 ---- .1760B .1350A .1760B .1765 +.0370 .1395 31 385 ---- .1975B .1525A .1975B .1980 +.0405 .1575 18 390 ---- .2210B .1720A .2210B .2215 +.0440 .1775 502 395 ---- .2460B .1925A .2460B .2465 +.0475 .1990 12 400 ---- .2730B .2150A .2730B .2735 +.0515 .2220 753 405 ---- .3015B .2395A .3015B .3020 +.0550 .2470 45 410 ---- .3315B .2655A .3315B .3320 +.0585 .2735 5 415 ---- .3630B .2930A .3630B .3635 +.0615 .3020 7 420 ---- .3965B .3220A .3965B .3970 +.0650 .3320 64 425 ---- .4305B .3530A .4305B .4315 +.0680 .3635 752 430 ---- .4665B .3850A .4665B .4675 +.0710 .3965 19 435 ---- .5040B .4190A .5040B .5045 +.0735 .4310 440 ---- .5420B .4550A .5420B .5430 +.0765 .4665 445 ---- .5820B .4915A .5815B .5825 +.0785 .5040 8 450 ---- .6220B .5290A .6220B .6225 +.0805 .5420 455 ---- .6635B .5685A .6635B .6640 +.0825 .5815 460 ---- .7060B .6085A .7060B .7060 +.0845 .6215 465 ---- .7490B .6495A .7480B .7490 +.0860 .6630 470 ---- .7925B .6905A .7925B .7925 +.0875 .7050 1 475 ---- .8165B .7330A .8155B .8365 +.0890 .7475 480 ---- .8815B .7765A .8815B .8815 +.0905 .7910 3 485 ---- ---- ---- ---- .9265 +.0915 .8350 490 ---- .9725B ---- .9725B .9725 +.0930 .8795 1 5 495 ---- ---- ---- ---- 1.0185 +.0935 .9250 1 500 ---- 1.0655B ---- 1.0655B 1.0655 +.0950 .9705 1 4 505 ---- ---- ---- ---- 1.1125 +.0960 1.0165 510 ---- ---- ---- ---- 1.1600 +.0970 1.0630 515 ---- ---- ---- ---- 1.2075 +.0975 1.1100 520 ---- 1.2555B 1.1570A 1.1570A 1.2555 +.0980 1.1575 2 6 525 ---- ---- ---- ---- 1.3035 +.0985 1.2050 530 ---- 1.3520B 1.2520A 1.2520A 1.3520 +.0990 1.2530 2 535 ---- ---- ---- ---- 1.4005 +.0995 1.3010 540 ---- 1.4495B 1.3485A 1.3485A 1.4495 +.1000 1.3495 3 545 ---- ---- ---- ---- 1.4985 +.1005 1.3980 550 ---- 1.5475B 1.4455A 1.4455A 1.5475 +.1005 1.4470 555 ---- ---- ---- ---- 1.5965 +.1010 1.4955 560 ---- 1.6250B 1.5435A 1.5435A 1.6460 +.1015 1.5445 1 565 ---- ---- ---- ---- 1.6955 +.1015 1.5940 570 ---- ---- 1.6420A 1.6420A 1.7455 +.1025 1.6430 3 575 ---- ---- ---- ---- 1.7950 +.1025 1.6925 580 ---- ---- ---- ---- 1.8450 +.1030 1.7420 2 600 ---- ---- ---- ---- 2.0450 +.1035 1.9415 625 ---- ---- ---- ---- 2.2950 +.1035 2.1915 650 ---- ---- ---- ---- 2.5450 +.1035 2.4415 675 ---- ---- ---- ---- 2.7950 +.1035 2.6915 700 ---- ---- ---- ---- 3.0450 +.1035 2.9415 725 ---- ---- ---- ---- 3.2950 +.1035 3.1915 750 ---- ---- ---- ---- 3.5450 +.1035 3.4415 775 ---- ---- ---- ---- 3.7950 +.1035 3.6915 800 ---- ---- ---- ---- 4.0450 +.1035 3.9415 825 ---- ---- ---- ---- 4.2950 +.1035 4.1915 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 ---- ---- ---- ---- .0040 +.0005 .0035 250 ---- ---- ---- ---- .0045 +.0005 .0040 255 ---- ---- ---- ---- .0055 +.0010 .0045 10 260 ---- ---- ---- ---- .0065 +.0010 .0055 265 ---- ---- ---- ---- .0075 +.0010 .0065 270 ---- .0080B ---- .0080B .0090 +.0015 .0075 275 ---- .0095B ---- .0095B .0105 +.0020 .0085 1 280 ---- .0115B ---- .0115B .0125 +.0025 .0100 285 ---- .0135B ---- .0135B .0145 +.0030 .0115 290 ---- .0160B ---- .0160B .0170 +.0040 .0130 295 ---- .0190B ---- .0190B .0200 +.0045 .0155 300 ---- .0225B ---- .0225B .0235 +.0055 .0180 305 ---- .0265B ---- .0265B .0275 +.0065 .0210 310 ---- .0310B ---- .0310B .0320 +.0070 .0250 315 ---- .0365B ---- .0365B .0375 +.0085 .0290 320 ---- .0430B ---- .0430B .0440 +.0100 .0340 28 325 ---- .0500B ---- .0500B .0510 +.0110 .0400 330 ---- .0575B ---- .0575B .0590 +.0125 .0465 335 ---- .0665B ---- .0665B .0680 +.0140 .0540 50 340 .0690 .0765 .0690 .0760A .0780 +.0155 9 .0625 1 345 ---- .0880B .0710A .0710A .0895 +.0180 .0715 350 ---- .1005B .0810A .0810A .1020 +.0200 .0820 355 ---- .1140B .0910A .0910A .1155 +.0225 .0930 360 ---- .1295B .1030A .1030A .1305 +.0250 .1055 365 ---- .1460B .1160A .1460B .1470 +.0280 .1190 10 370 ---- .1640B .1305A .1640B .1650 +.0310 .1340 375 ---- .1835B .1465A .1835B .1840 +.0340 .1500 3 380 ---- .2045B .1635A .2045B .2050 +.0370 .1680 385 ---- .2270B .1825A .2270B .2275 +.0400 .1875 50 390 ---- .2505B .2025A .2505B .2515 +.0430 .2085 3 395 ---- .2760B .2240A .2760B .2770 +.0460 .2310 400 ---- .3030B .2475A .3030B .3040 +.0490 .2550 21 405 ---- .3315B .2720A .3315B .3320 +.0515 .2805 9 410 ---- .3610B .2980A .3610B .3620 +.0545 .3075 150 415 ---- .3925B .3255A .3925B .3930 +.0575 .3355 10 420 ---- .4245B .3545A .4245B .4250 +.0600 .3650 5 6 425 ---- .4585B .3850A .4585B .4590 +.0630 .3960 430 ---- .4925B .4165A .4925B .4935 +.0655 .4280 435 ---- .5290B .4495A .5290B .5295 +.0680 .4615 440 ---- .5660B .4835A .5660B .5670 +.0710 .4960 445 ---- .6040B .5195A .6040B .6050 +.0730 .5320 450 ---- .6430B .5565A .6430B .6440 +.0755 .5685 455 ---- .6840B .5945A .6840B .6845 +.0775 .6070 460 ---- .7245B .6325A .7245B .7250 +.0790 .6460 465 ---- .7660B .6725A .7660B .7670 +.0810 .6860 470 ---- .8085B .7130A .8085B .8095 +.0830 .7265 475 ---- .8515B .7540A .8515B .8525 +.0845 .7680 480 ---- .8955B .7960A .8955B .8960 +.0855 .8105 485 ---- .9330B .8390A .9330B .9400 +.0865 .8535 490 ---- .9845B .8825A .9845B .9845 +.0875 .8970 495 ---- ---- .9260A .9260A 1.0295 +.0885 .9410 500 ---- 1.0750B ---- 1.0750B 1.0750 +.0895 .9855 505 ---- ---- ---- ---- 1.1210 +.0900 1.0310 510 ---- ---- ---- ---- 1.1675 +.0910 1.0765 515 ---- ---- ---- ---- 1.2140 +.0920 1.1220 520 ---- 1.2610B 1.1680A 1.1680A 1.2610 +.0925 1.1685 525 ---- ---- ---- ---- 1.3085 +.0935 1.2150 530 ---- 1.3560B 1.2615A 1.2615A 1.3560 +.0940 1.2620 535 ---- ---- ---- ---- 1.4040 +.0945 1.3095 540 ---- 1.4520B 1.3560A 1.3560A 1.4520 +.0950 1.3570 545 ---- ---- ---- ---- 1.5005 +.0960 1.4045 550 ---- 1.5490B 1.4515A 1.4515A 1.5490 +.0965 1.4525 555 ---- ---- ---- ---- 1.5980 +.0970 1.5010 560 ---- 1.6465B 1.5480A 1.5480A 1.6465 +.0970 1.5495 565 ---- ---- ---- ---- 1.6955 +.0975 1.5980 570 ---- 1.7445B 1.6455A 1.6455A 1.7450 +.0980 1.6470 575 ---- ---- ---- ---- 1.7940 +.0985 1.6955 580 ---- 1.8290B 1.7435A 1.7435A 1.8435 +.0985 1.7450 600 ---- ---- ---- ---- 2.0425 +.1000 1.9425 625 ---- ---- ---- ---- 2.2925 +.1005 2.1920 650 ---- ---- ---- ---- 2.5425 +.1005 2.4420 675 ---- ---- ---- ---- 2.7925 +.1005 2.6920 700 ---- ---- ---- ---- 3.0425 +.1005 2.9420 725 ---- ---- ---- ---- 3.2925 +.1005 3.1920 750 ---- ---- ---- ---- 3.5425 +.1005 3.4420 775 ---- ---- ---- ---- 3.7925 +.1005 3.6920 800 ---- ---- ---- ---- 4.0425 +.1005 3.9420 825 ---- ---- ---- ---- 4.2925 +.1005 4.1920 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0025 +.0005 .0020 220 ---- ---- ---- ---- .0040 +.0005 .0035 225 ---- ---- ---- ---- .0045 +.0005 .0040 230 ---- ---- ---- ---- .0050 +.0005 .0045 235 ---- ---- ---- ---- .0055 +.0005 .0050 240 ---- ---- ---- ---- .0065 +.0010 .0055 245 ---- ---- ---- ---- .0070 +.0010 .0060 250 ---- ---- ---- ---- .0080 +.0010 .0070 255 ---- ---- ---- ---- .0090 +.0010 .0080 260 ---- ---- ---- ---- .0105 +.0015 .0090 1000 265 ---- ---- ---- ---- .0120 +.0020 .0100 270 ---- .0120B ---- .0120B .0140 +.0025 .0115 400 275 ---- .0140B ---- .0140B .0160 +.0030 .0130 10 280 ---- .0170B ---- .0170B .0185 +.0035 .0150 285 ---- .0200B ---- .0200B .0215 +.0040 .0175 290 ---- .0235B ---- .0235B .0255 +.0050 .0205 295 ---- .0270B ---- .0270B .0295 +.0060 .0235 300 ---- .0320B ---- .0320B .0340 +.0065 .0275 420 305 ---- .0370B ---- .0370B .0395 +.0075 .0320 310 ---- .0435B ---- .0435B .0460 +.0090 .0370 2000 315 ---- .0505B ---- .0505B .0530 +.0105 .0425 4 320 ---- .0580B ---- .0580B .0605 +.0115 .0490 325 ---- .0665B ---- .0665B .0690 +.0130 .0560 330 .0710 .0760B .0710 .0760B .0780 +.0145 8 .0635 335 .0880 .0880 .0880 .0865A .0885 +.0165 1 .0720 1 340 ---- .0980B ---- .0980B .0995 +.0180 .0815 345 ---- .1105B ---- .1105B .1120 +.0200 .0920 350 ---- .1240B .1010A .1010A .1255 +.0225 .1030 1314 355 ---- .1385B .1135A .1135A .1400 +.0245 .1155 360 ---- .1545B .1265A .1265A .1560 +.0275 .1285 2 365 ---- .1720B .1410A .1410A .1735 +.0300 .1435 370 ---- .1910B .1570A .1570A .1925 +.0330 .1595 375 .2065 .2110B .1740A .2030A .2125 +.0355 25 .1770 75 380 ---- .2325B .1920A .1920A .2340 +.0385 .1955 385 ---- .2555B .2115A .2115A .2570 +.0410 .2160 20 390 ---- .2795B .2325A .2325A .2810 +.0430 .2380 395 ---- .3050B .2545A .2545A .3065 +.0450 .2615 2 400 .3000 .3320B .2785A .2985A .3335 +.0475 20 .2860 52 405 ---- .3600B .3030A .3030A .3620 +.0500 .3120 1 410 ---- .3900B .3295A .3295A .3915 +.0530 .3385 251 415 ---- .4205B .3565A .3565A .4220 +.0555 .3665 2 420 ---- .4525B .3870A .3870A .4540 +.0590 .3950 5 425 ---- .4855B .4170A .4170A .4870 +.0620 .4250 34 430 ---- .5195B .4480A .4480A .5215 +.0650 .4565 435 ---- .5550B .4810A .4810A .5570 +.0675 .4895 7 440 ---- .5915B .5140A .5140A .5930 +.0695 .5235 6 445 ---- .6290B ---- .6290B .6305 +.0715 .5590 450 ---- .6670B ---- .6670B .6685 +.0730 .5955 455 ---- .7065B ---- .7065B .7075 +.0750 .6325 460 ---- .7465B ---- .7465B .7475 +.0770 .6705 465 ---- .7870B ---- .7870B .7880 +.0785 .7095 470 ---- .8285B ---- .8285B .8290 +.0795 .7495 475 ---- .8125B ---- .8125B .8710 +.0810 .7900 480 ---- .9135B ---- .9135B .9135 +.0820 .8315 485 ---- ---- ---- ---- .9570 +.0835 .8735 490 ---- 1.0005B ---- 1.0005B 1.0010 +.0850 .9160 495 ---- ---- ---- ---- 1.0450 +.0860 .9590 500 ---- 1.0895B ---- 1.0895B 1.0900 +.0870 1.0030 505 ---- ---- ---- ---- 1.1350 +.0880 1.0470 510 ---- ---- ---- ---- 1.1805 +.0890 1.0915 515 ---- ---- ---- ---- 1.2265 +.0900 1.1365 520 ---- 1.2725B ---- 1.2725B 1.2725 +.0905 1.1820 525 ---- ---- ---- ---- 1.3190 +.0910 1.2280 530 ---- 1.3655B ---- 1.3655B 1.3660 +.0920 1.2740 535 ---- ---- ---- ---- 1.4130 +.0930 1.3200 540 ---- 1.4600B ---- 1.4600B 1.4600 +.0935 1.3665 545 ---- ---- ---- ---- 1.5075 +.0940 1.4135 550 ---- 1.5555B ---- 1.5555B 1.5555 +.0945 1.4610 555 ---- ---- ---- ---- 1.6035 +.0950 1.5085 560 ---- 1.6515B ---- 1.6515B 1.6515 +.0955 1.5560 565 ---- ---- ---- ---- 1.7000 +.0960 1.6040 570 ---- 1.7485B ---- 1.7485B 1.7485 +.0965 1.6520 575 ---- ---- ---- ---- 1.7975 +.0970 1.7005 580 ---- 1.8460B ---- 1.8460B 1.8465 +.0975 1.7490 600 ---- 2.0330B 1.9440A 1.9440A 2.0435 +.0985 1.9450 625 ---- ---- ---- ---- 2.2925 +.1000 2.1925 650 ---- ---- ---- ---- 2.5425 +.1005 2.4420 675 ---- ---- ---- ---- 2.7925 +.1005 2.6920 700 ---- ---- ---- ---- 3.0425 +.1005 2.9420 725 ---- ---- ---- ---- 3.2925 +.1005 3.1920 750 ---- ---- ---- ---- 3.5425 +.1005 3.4420 775 ---- ---- ---- ---- 3.7925 +.1005 3.6920 800 ---- ---- ---- ---- 4.0425 +.1005 3.9420 825 ---- ---- ---- ---- 4.2925 +.1005 4.1920 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 UNCH .0015 220 ---- ---- ---- ---- .0035 UNCH .0035 225 ---- ---- ---- ---- .0045 +.0005 .0040 230 ---- ---- ---- ---- .0055 +.0005 .0050 235 ---- ---- ---- ---- .0065 +.0010 .0055 240 ---- ---- ---- ---- .0080 +.0010 .0070 245 ---- ---- ---- ---- .0095 +.0015 .0080 250 ---- ---- ---- ---- .0110 +.0015 .0095 255 ---- ---- ---- ---- .0130 +.0020 .0110 260 ---- ---- ---- ---- .0150 +.0025 .0125 265 ---- .0150B ---- ---- .0175 +.0030 .0145 270 ---- .0175B ---- ---- .0200 +.0030 .0170 275 ---- .0200B ---- .0200B .0235 +.0040 .0195 280 ---- .0235B ---- .0235B .0270 +.0045 .0225 285 ---- .0275B ---- .0275B .0310 +.0055 .0255 290 ---- .0315B ---- .0315B .0355 +.0060 .0295 295 ---- .0365B ---- .0365B .0405 +.0070 .0335 300 ---- .0420B ---- .0420B .0460 +.0080 .0380 305 ---- .0485B ---- .0485B .0520 +.0090 .0430 310 ---- .0560B ---- .0560B .0590 +.0100 .0490 315 ---- .0640B ---- .0640B .0665 +.0110 .0555 320 .0635 .0725B .0635 .0725B .0755 +.0130 8 .0625 1 325 .0800 .0825B .0800 .0825B .0845 +.0140 1 .0705 330 .0945 .0945 .0945 .0935A .0950 +.0155 1 .0795 1 335 ---- .1040B ---- .1040B .1065 +.0175 .0890 340 .1180 .1180 .1180 .1165A .1190 +.0190 11 .1000 301 345 ---- .1295B ---- .1295B .1325 +.0210 .1115 350 ---- .1440B .1235A .1235A .1470 +.0230 .1240 355 ---- .1595B .1365A .1365A .1625 +.0245 .1380 360 ---- .1765B .1505A .1505A .1795 +.0270 .1525 365 ---- .1940B .1660A .1660A .1975 +.0290 .1685 370 ---- .2135B .1820A .1820A .2170 +.0315 .1855 375 ---- .2335B .2000A .2000A .2375 +.0335 .2040 380 ---- .2555B .2185A .2185A .2590 +.0355 .2235 385 ---- .2785B .2385A .2385A .2820 +.0380 .2440 390 ---- .3025B .2590A .2590A .3060 +.0405 .2655 395 ---- .3280B .2820A .2820A .3315 +.0430 .2885 400 ---- .3550B .3050A .3050A .3580 +.0455 .3125 405 ---- .3830B .3305A .3305A .3860 +.0480 .3380 410 ---- .4120B .3565A .3565A .4150 +.0505 .3645 415 ---- .4425B .3840A .3840A .4455 +.0530 .3925 420 ---- .4745B .4120A .4120A .4770 +.0555 .4215 425 ---- .5070B .4420A .4420A .5095 +.0580 .4515 430 ---- .5410B .4730A .4730A .5435 +.0605 .4830 435 ---- .5755B .5050A .5050A .5780 +.0625 .5155 440 ---- .6115B .5385A .5385A .6140 +.0650 .5490 445 ---- .6480B .5720A .5720A .6510 +.0675 .5835 450 ---- .6860B ---- .6860B .6885 +.0690 .6195 455 ---- .7245B ---- .7245B .7270 +.0710 .6560 460 ---- .7635B ---- .7635B .7665 +.0735 .6930 465 ---- .8035B ---- .8035B .8065 +.0750 .7315 470 ---- .8440B ---- .8440B .8470 +.0765 .7705 475 ---- .8855B ---- .8855B .8880 +.0780 .8100 480 ---- .9275B ---- .9275B .9300 +.0795 .8505 485 ---- .8970B ---- .8970B .9725 +.0810 .8915 490 ---- 1.0130B ---- 1.0130B 1.0150 +.0820 .9330 495 ---- ---- ---- ---- 1.0585 +.0830 .9755 500 ---- 1.1000B ---- 1.1000B 1.1025 +.0845 1.0180 505 ---- ---- ---- ---- 1.1465 +.0855 1.0610 510 ---- ---- ---- ---- 1.1910 +.0860 1.1050 515 ---- ---- ---- ---- 1.2360 +.0870 1.1490 520 ---- 1.2800B ---- 1.2800B 1.2815 +.0880 1.1935 525 ---- ---- ---- ---- 1.3275 +.0890 1.2385 530 ---- 1.3720B ---- 1.3720B 1.3735 +.0895 1.2840 535 ---- ---- ---- ---- 1.4195 +.0900 1.3295 540 ---- 1.4650B ---- 1.4650B 1.4665 +.0910 1.3755 545 ---- ---- ---- ---- 1.5130 +.0910 1.4220 550 ---- 1.5595B ---- 1.5595B 1.5605 +.0920 1.4685 555 ---- ---- ---- ---- 1.6080 +.0930 1.5150 560 ---- 1.6545B ---- 1.6545B 1.6555 +.0930 1.5625 565 ---- ---- ---- ---- 1.7035 +.0940 1.6095 570 ---- 1.7505B ---- 1.7505B 1.7515 +.0940 1.6575 575 ---- ---- ---- ---- 1.7995 +.0945 1.7050 580 ---- 1.8470B ---- 1.8470B 1.8480 +.0950 1.7530 600 ---- 2.0420B ---- 2.0420B 2.0435 +.0965 1.9470 625 ---- ---- ---- ---- 2.2910 +.0980 2.1930 650 ---- ---- ---- ---- 2.5405 +.0990 2.4415 675 ---- ---- ---- ---- 2.7905 +.0990 2.6915 700 ---- ---- ---- ---- 3.0405 +.0990 2.9415 725 ---- ---- ---- ---- 3.2905 +.0990 3.1915 750 ---- ---- ---- ---- 3.5405 +.0990 3.4415 775 ---- ---- ---- ---- 3.7905 +.0990 3.6915 800 ---- ---- ---- ---- 4.0405 +.0990 3.9415 825 ---- ---- ---- ---- 4.2905 +.0990 4.1915 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 UNCH .0035 220 ---- ---- ---- ---- .0070 +.0005 .0065 225 ---- ---- ---- ---- .0080 +.0005 .0075 230 ---- ---- ---- ---- .0095 +.0010 .0085 235 ---- ---- ---- ---- .0110 +.0015 .0095 240 ---- ---- ---- ---- .0125 +.0015 .0110 245 ---- ---- ---- ---- .0145 +.0020 .0125 250 ---- ---- ---- ---- .0165 +.0020 .0145 255 ---- ---- ---- ---- .0190 +.0030 .0160 260 ---- ---- ---- ---- .0215 +.0030 .0185 265 ---- ---- ---- ---- .0245 +.0040 .0205 270 ---- ---- ---- ---- .0275 +.0040 .0235 275 ---- ---- ---- ---- .0310 +.0045 .0265 280 ---- ---- ---- ---- .0350 +.0055 .0295 285 ---- .0345B ---- .0345B .0395 +.0060 .0335 290 ---- .0400B ---- .0400B .0445 +.0070 .0375 295 ---- .0460B ---- .0460B .0500 +.0080 .0420 300 ---- .0525B ---- .0525B .0565 +.0090 .0475 305 ---- .0600B ---- .0600B .0635 +.0100 .0535 310 .0690 .0690 .0690 .0690 .0710 +.0110 4 .0600 4 4 315 ---- .0775B ---- .0775B .0795 +.0120 .0675 320 ---- .0870B ---- .0870B .0890 +.0135 .0755 325 .0950 .0975B .0950 .0975B .0995 +.0150 1 .0845 330 ---- .1085B ---- .1085B .1105 +.0165 .0940 4 335 ---- .1205B ---- .1205B .1230 +.0180 .1050 340 ---- .1335B ---- .1335B .1365 +.0200 .1165 345 ---- .1475B ---- .1475B .1510 +.0215 .1295 350 ---- .1630B ---- .1630B .1670 +.0240 .1430 355 ---- .1790B ---- .1790B .1835 +.0255 .1580 360 ---- .1965B ---- .1965B .2015 +.0280 .1735 365 ---- .2150B ---- .2150B .2205 +.0300 .1905 370 ---- .2345B ---- .2345B .2405 +.0325 .2080 375 ---- .2555B ---- .2555B .2615 +.0345 .2270 380 ---- .2775B ---- .2775B .2840 +.0370 .2470 385 ---- .3005B ---- .3005B .3075 +.0395 .2680 390 ---- .3250B ---- .3250B .3320 +.0420 .2900 395 ---- .3505B ---- .3505B .3575 +.0440 .3135 400 ---- .3775B ---- .3775B .3840 +.0465 .3375 405 ---- .4055B ---- .4055B .4120 +.0490 .3630 410 ---- .4345B ---- .4345B .4405 +.0510 .3895 415 ---- .4650B ---- .4650B .4705 +.0530 .4175 40 420 ---- .4960B ---- .4960B .5015 +.0555 .4460 425 ---- .5285B ---- .5285B .5340 +.0580 .4760 430 ---- .5615B ---- .5615B .5670 +.0600 .5070 435 ---- .5960B ---- .5960B .6010 +.0620 .5390 440 ---- .6315B ---- .6315B .6360 +.0640 .5720 10 445 ---- .6675B ---- .6675B .6720 +.0660 .6060 450 ---- .7045B ---- .7045B .7090 +.0680 .6410 455 ---- .7420B ---- .7420B .7465 +.0695 .6770 460 ---- .7805B ---- .7805B .7850 +.0715 .7135 465 ---- .8200B ---- .8200B .8240 +.0730 .7510 470 ---- .8600B ---- .8600B .8640 +.0745 .7895 475 ---- .9005B ---- .9005B .9045 +.0760 .8285 480 ---- .9420B ---- .9420B .9455 +.0770 .8685 485 ---- .9710B ---- .9710B .9875 +.0790 .9085 490 ---- 1.0260B ---- 1.0260B 1.0295 +.0800 .9495 495 ---- ---- ---- ---- 1.0720 +.0810 .9910 500 ---- 1.1120B ---- 1.1120B 1.1155 +.0820 1.0335 505 ---- ---- ---- ---- 1.1590 +.0830 1.0760 510 ---- ---- ---- ---- 1.2030 +.0840 1.1190 515 ---- ---- ---- ---- 1.2475 +.0850 1.1625 520 ---- 1.2895B ---- 1.2895B 1.2925 +.0860 1.2065 525 ---- ---- ---- ---- 1.3375 +.0870 1.2505 530 ---- 1.3805B ---- 1.3805B 1.3830 +.0875 1.2955 535 ---- ---- ---- ---- 1.4290 +.0885 1.3405 540 ---- 1.4725B ---- 1.4725B 1.4750 +.0895 1.3855 545 ---- ---- ---- ---- 1.5210 +.0895 1.4315 550 ---- 1.5655B ---- 1.5655B 1.5680 +.0905 1.4775 555 ---- ---- ---- ---- 1.6145 +.0910 1.5235 560 ---- 1.6595B ---- 1.6595B 1.6620 +.0920 1.5700 565 ---- ---- ---- ---- 1.7090 +.0920 1.6170 570 ---- 1.7545B ---- 1.7545B 1.7570 +.0930 1.6640 575 ---- ---- ---- ---- 1.8045 +.0935 1.7110 580 ---- 1.8505B ---- 1.8505B 1.8525 +.0940 1.7585 600 ---- 2.0440B ---- 2.0440B 2.0460 +.0955 1.9505 625 ---- ---- ---- ---- 2.2915 +.0975 2.1940 650 ---- ---- ---- ---- 2.5405 +.0990 2.4415 675 ---- ---- ---- ---- 2.7905 +.0990 2.6915 700 ---- ---- ---- ---- 3.0405 +.0990 2.9415 725 ---- ---- ---- ---- 3.2905 +.0990 3.1915 750 ---- ---- ---- ---- 3.5405 +.0990 3.4415 775 ---- ---- ---- ---- 3.7905 +.0990 3.6915 800 ---- ---- ---- ---- 4.0405 +.0990 3.9415 825 ---- ---- ---- ---- 4.2905 +.0990 4.1915 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 UNCH .0015 200 ---- ---- ---- ---- .0045 +.0005 .0040 220 ---- ---- ---- ---- .0090 +.0010 .0080 225 ---- ---- ---- ---- .0105 +.0010 .0095 230 ---- ---- ---- ---- .0125 +.0015 .0110 235 ---- ---- ---- ---- .0145 +.0020 .0125 240 ---- ---- ---- ---- .0165 +.0020 .0145 245 ---- ---- ---- ---- .0190 +.0025 .0165 250 ---- ---- ---- ---- .0215 +.0025 .0190 255 ---- ---- ---- ---- .0245 +.0030 .0215 260 ---- ---- ---- ---- .0280 +.0035 .0245 265 ---- ---- ---- ---- .0320 +.0045 .0275 270 ---- ---- ---- ---- .0360 +.0050 .0310 275 ---- ---- ---- ---- .0405 +.0055 .0350 280 ---- .0395B ---- ---- .0455 +.0065 .0390 285 ---- .0450B ---- .0450B .0510 +.0070 .0440 290 ---- .0510B ---- .0510B .0570 +.0080 .0490 295 ---- .0580B ---- .0580B .0640 +.0095 .0545 300 .0640 .0655B .0640 .0655B .0710 +.0100 8 .0610 15 305 ---- .0740B ---- .0740B .0790 +.0110 .0680 310 ---- .0830B ---- .0830B .0880 +.0125 .0755 315 ---- .0925B ---- .0925B .0975 +.0140 .0835 320 .1010 .1030B .1010 .1030B .1075 +.0150 1 .0925 4 325 ---- .1140B ---- .1140B .1190 +.0165 .1025 330 .1230 .1255B .1230 .1255B .1310 +.0180 1 .1130 335 ---- .1385B ---- .1385B .1440 +.0195 .1245 340 ---- .1520B ---- .1520B .1575 +.0210 .1365 4 345 ---- .1665B ---- .1665B .1725 +.0225 .1500 350 ---- .1820B ---- .1820B .1885 +.0245 .1640 150 355 ---- .1985B ---- .1985B .2055 +.0265 .1790 360 ---- .2160B ---- .2160B .2235 +.0285 .1950 365 ---- .2350B ---- .2350B .2425 +.0305 .2120 370 ---- .2550B ---- .2550B .2625 +.0325 .2300 5 375 ---- .2760B ---- .2760B .2840 +.0350 .2490 380 ---- .2985B ---- .2985B .3060 +.0365 .2695 385 ---- .3215B ---- .3215B .3295 +.0390 .2905 390 ---- .3465B ---- .3465B .3540 +.0410 .3130 395 ---- .3720B ---- .3720B .3795 +.0430 .3365 400 ---- .3990B ---- .3990B .4065 +.0455 .3610 405 ---- .4265B ---- .4265B .4345 +.0480 .3865 410 ---- .4555B ---- .4555B .4630 +.0500 .4130 415 ---- .4855B ---- .4855B .4930 +.0525 .4405 420 ---- .5165B ---- .5165B .5240 +.0545 .4695 425 ---- .5485B ---- .5485B .5560 +.0570 .4990 430 ---- .5815B ---- .5815B .5890 +.0595 .5295 435 ---- .6155B ---- .6155B .6225 +.0610 .5615 440 ---- .6505B ---- .6505B .6575 +.0635 .5940 445 ---- .6860B ---- .6860B .6930 +.0650 .6280 450 ---- .7225B ---- .7225B .7290 +.0665 .6625 455 ---- .7600B ---- .7600B .7665 +.0690 .6975 460 ---- .7980B ---- .7980B .8045 +.0705 .7340 465 ---- .8365B ---- .8365B .8430 +.0720 .7710 470 ---- .8760B ---- .8760B .8820 +.0735 .8085 475 ---- .9160B ---- .9160B .9220 +.0750 .8470 480 ---- .9565B ---- .9565B .9625 +.0765 .8860 2 485 ---- .9980B ---- .9980B 1.0035 +.0775 .9260 490 ---- 1.0395B ---- 1.0395B 1.0455 +.0790 .9665 495 ---- 1.0470B ---- 1.0470B 1.0875 +.0800 1.0075 500 ---- 1.1250B ---- 1.1250B 1.1300 +.0810 1.0490 505 ---- ---- ---- ---- 1.1730 +.0820 1.0910 510 ---- ---- ---- ---- 1.2165 +.0830 1.1335 515 ---- ---- ---- ---- 1.2605 +.0845 1.1760 520 ---- 1.3000B ---- 1.3000B 1.3045 +.0850 1.2195 525 ---- ---- ---- ---- 1.3490 +.0855 1.2635 530 ---- 1.3900B ---- 1.3900B 1.3940 +.0865 1.3075 535 ---- ---- ---- ---- 1.4390 +.0870 1.3520 540 ---- 1.4810B ---- 1.4810B 1.4850 +.0880 1.3970 545 ---- ---- ---- ---- 1.5305 +.0885 1.4420 550 ---- 1.5730B ---- 1.5730B 1.5765 +.0890 1.4875 555 ---- ---- ---- ---- 1.6230 +.0895 1.5335 560 ---- 1.6665B ---- 1.6665B 1.6695 +.0900 1.5795 565 ---- ---- ---- ---- 1.7165 +.0910 1.6255 570 ---- 1.7605B ---- 1.7605B 1.7635 +.0910 1.6725 575 ---- ---- ---- ---- 1.8110 +.0920 1.7190 580 ---- 1.8550B ---- 1.8550B 1.8585 +.0925 1.7660 600 ---- 2.0470B ---- 2.0470B 2.0500 +.0940 1.9560 625 ---- ---- ---- ---- 2.2935 +.0960 2.1975 650 ---- 2.4625B ---- 2.4625B 2.5410 +.0980 2.4430 675 ---- ---- ---- ---- 2.7905 +.0990 2.6915 700 ---- ---- ---- ---- 3.0405 +.0990 2.9415 725 ---- ---- ---- ---- 3.2905 +.0990 3.1915 750 ---- ---- ---- ---- 3.5405 +.0990 3.4415 775 ---- ---- ---- ---- 3.7905 +.0990 3.6915 800 ---- ---- ---- ---- 4.0405 +.0990 3.9415 825 ---- ---- ---- ---- 4.2905 +.0990 4.1915 2 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0025 +.0015 .0010 220 ---- ---- ---- ---- .0065 +.0035 .0030 225 ---- ---- ---- ---- .0080 +.0045 .0035 230 ---- ---- ---- ---- .0095 +.0050 .0045 235 ---- ---- ---- ---- .0115 +.0055 .0060 240 ---- ---- ---- ---- .0140 +.0065 .0075 245 ---- ---- ---- ---- .0165 +.0075 .0090 250 ---- ---- ---- ---- .0195 +.0085 .0110 255 ---- ---- ---- ---- .0225 +.0095 .0130 260 ---- ---- ---- ---- .0265 +.0110 .0155 265 ---- ---- ---- ---- .0305 +.0115 .0190 270 ---- ---- ---- ---- .0350 +.0130 .0220 275 ---- ---- ---- ---- .0405 +.0145 .0260 280 ---- ---- ---- ---- .0460 +.0155 .0305 285 ---- ---- ---- ---- .0525 +.0170 .0355 290 ---- ---- ---- ---- .0590 +.0180 .0410 295 ---- ---- ---- ---- .0670 +.0195 .0475 300 ---- ---- ---- ---- .0750 +.0210 .0540 305 ---- ---- ---- ---- .0840 +.0225 .0615 310 ---- ---- ---- ---- .0935 +.0235 .0700 315 ---- ---- ---- ---- .1040 +.0250 .0790 320 ---- ---- ---- ---- .1155 +.0265 .0890 325 ---- ---- ---- ---- .1275 +.0280 .0995 330 ---- ---- ---- ---- .1400 +.0290 .1110 335 ---- ---- ---- ---- .1540 +.0305 .1235 340 ---- ---- ---- ---- .1685 +.0315 .1370 345 ---- ---- ---- ---- .1840 +.0330 .1510 350 ---- ---- ---- ---- .2005 +.0340 .1665 355 ---- ---- ---- ---- .2175 +.0350 .1825 360 ---- ---- ---- ---- .2360 +.0360 .2000 365 ---- ---- ---- ---- .2550 +.0370 .2180 370 ---- ---- ---- ---- .2755 +.0385 .2370 375 ---- ---- ---- ---- .2965 +.0390 .2575 380 ---- ---- ---- ---- .3190 +.0405 .2785 385 ---- ---- ---- ---- .3420 +.0415 .3005 390 ---- ---- ---- ---- .3665 +.0425 .3240 395 ---- ---- ---- ---- .3920 +.0440 .3480 400 ---- ---- ---- ---- .4185 +.0450 .3735 405 ---- ---- ---- ---- .4460 +.0465 .3995 410 ---- ---- ---- ---- .4750 +.0485 .4265 415 ---- ---- ---- ---- .5045 +.0500 .4545 420 ---- ---- ---- ---- .5350 +.0515 .4835 425 ---- ---- ---- ---- .5665 +.0530 .5135 430 ---- ---- ---- ---- .5995 +.0555 .5440 435 ---- ---- ---- ---- .6325 +.0565 .5760 440 ---- ---- ---- ---- .6670 +.0585 .6085 445 ---- ---- ---- ---- .7020 +.0605 .6415 450 ---- ---- ---- ---- .7380 +.0625 .6755 455 ---- ---- ---- ---- .7745 +.0640 .7105 460 ---- ---- ---- ---- .8120 +.0660 .7460 465 ---- ---- ---- ---- .8500 +.0675 .7825 470 ---- ---- ---- ---- .8890 +.0695 .8195 475 ---- ---- ---- ---- .9280 +.0710 .8570 480 ---- ---- ---- ---- .9680 +.0730 .8950 485 ---- ---- ---- ---- 1.0085 +.0745 .9340 490 ---- ---- ---- ---- 1.0495 +.0760 .9735 495 ---- ---- ---- ---- 1.0910 +.0775 1.0135 500 ---- ---- ---- ---- 1.1330 +.0790 1.0540 505 ---- ---- ---- ---- 1.1755 +.0805 1.0950 510 ---- ---- ---- ---- 1.2180 +.0815 1.1365 515 ---- ---- ---- ---- 1.2615 +.0830 1.1785 520 ---- ---- ---- ---- 1.3050 +.0840 1.2210 525 ---- ---- ---- ---- 1.3490 +.0850 1.2640 530 ---- ---- ---- ---- 1.3935 +.0860 1.3075 535 ---- ---- ---- ---- 1.4385 +.0870 1.3515 540 ---- ---- ---- ---- 1.4835 +.0880 1.3955 545 ---- ---- ---- ---- 1.5290 +.0890 1.4400 550 ---- ---- ---- ---- 1.5745 +.0895 1.4850 555 ---- ---- ---- ---- 1.6205 +.0905 1.5300 560 ---- ---- ---- ---- 1.6670 +.0910 1.5760 565 ---- ---- ---- ---- 1.7135 +.0915 1.6220 570 ---- ---- ---- ---- 1.7605 +.0925 1.6680 575 ---- ---- ---- ---- 1.8075 +.0930 1.7145 600 ---- ---- ---- ---- 2.0470 +.0955 1.9515 625 ---- ---- ---- ---- 2.2920 +.0970 2.1950 650 ---- ---- ---- ---- 2.5415 +.0975 2.4440 675 ---- ---- ---- ---- 2.7915 +.0975 2.6940 700 ---- ---- ---- ---- 3.0415 +.0975 2.9440 725 ---- ---- ---- ---- 3.2915 +.0975 3.1940 750 ---- ---- ---- ---- 3.5415 +.0975 3.4440 775 ---- ---- ---- ---- 3.7915 +.0975 3.6940 800 ---- ---- ---- ---- 4.0415 +.0975 3.9440 825 ---- ---- ---- ---- 4.2915 +.0975 4.1940 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 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0030 +.0015 .0015 220 ---- ---- ---- ---- .0075 +.0035 .0040 225 ---- ---- ---- ---- .0090 +.0040 .0050 230 ---- ---- ---- ---- .0110 +.0050 .0060 235 ---- ---- ---- ---- .0130 +.0055 .0075 240 ---- ---- ---- ---- .0155 +.0060 .0095 245 ---- ---- ---- ---- .0185 +.0070 .0115 250 ---- ---- ---- ---- .0215 +.0080 .0135 255 ---- ---- ---- ---- .0255 +.0090 .0165 260 ---- ---- ---- ---- .0295 +.0100 .0195 265 ---- ---- ---- ---- .0340 +.0110 .0230 270 ---- ---- ---- ---- .0390 +.0120 .0270 275 ---- ---- ---- ---- .0445 +.0130 .0315 280 ---- ---- ---- ---- .0510 +.0145 .0365 285 ---- ---- ---- ---- .0575 +.0155 .0420 290 ---- ---- ---- ---- .0650 +.0170 .0480 295 ---- ---- ---- ---- .0735 +.0185 .0550 300 ---- ---- ---- ---- .0820 +.0195 .0625 305 ---- ---- ---- ---- .0915 +.0210 .0705 310 ---- ---- ---- ---- .1020 +.0225 .0795 315 ---- ---- ---- ---- .1130 +.0240 .0890 320 ---- ---- ---- ---- .1250 +.0255 .0995 325 ---- ---- ---- ---- .1375 +.0265 .1110 330 ---- ---- ---- ---- .1510 +.0280 .1230 335 ---- ---- ---- ---- .1655 +.0290 .1365 340 ---- ---- ---- ---- .1810 +.0305 .1505 345 ---- ---- ---- ---- .1970 +.0320 .1650 350 ---- ---- ---- ---- .2140 +.0330 .1810 355 ---- ---- ---- ---- .2320 +.0345 .1975 360 ---- ---- ---- ---- .2510 +.0355 .2155 365 ---- ---- ---- ---- .2705 +.0365 .2340 370 ---- ---- ---- ---- .2915 +.0380 .2535 375 ---- ---- ---- ---- .3130 +.0390 .2740 380 ---- ---- ---- ---- .3360 +.0405 .2955 385 ---- ---- ---- ---- .3595 +.0415 .3180 390 ---- ---- ---- ---- .3840 +.0425 .3415 395 ---- ---- ---- ---- .4100 +.0440 .3660 400 ---- ---- ---- ---- .4365 +.0455 .3910 405 ---- ---- ---- ---- .4640 +.0465 .4175 410 ---- ---- ---- ---- .4930 +.0485 .4445 415 ---- ---- ---- ---- .5225 +.0500 .4725 420 ---- ---- ---- ---- .5530 +.0515 .5015 425 ---- ---- ---- ---- .5840 +.0525 .5315 430 ---- ---- ---- ---- .6165 +.0545 .5620 435 ---- ---- ---- ---- .6495 +.0560 .5935 440 ---- ---- ---- ---- .6835 +.0575 .6260 445 ---- ---- ---- ---- .7180 +.0590 .6590 450 ---- ---- ---- ---- .7535 +.0610 .6925 455 ---- ---- ---- ---- .7900 +.0630 .7270 460 ---- ---- ---- ---- .8265 +.0640 .7625 465 ---- ---- ---- ---- .8640 +.0655 .7985 470 ---- ---- ---- ---- .9025 +.0675 .8350 475 ---- ---- ---- ---- .9410 +.0690 .8720 480 ---- ---- ---- ---- .9805 +.0705 .9100 485 ---- ---- ---- ---- 1.0205 +.0720 .9485 490 ---- ---- ---- ---- 1.0605 +.0730 .9875 495 ---- ---- ---- ---- 1.1015 +.0745 1.0270 500 ---- ---- ---- ---- 1.1430 +.0760 1.0670 505 ---- ---- ---- ---- 1.1850 +.0775 1.1075 510 ---- ---- ---- ---- 1.2270 +.0785 1.1485 515 ---- ---- ---- ---- 1.2700 +.0800 1.1900 520 ---- ---- ---- ---- 1.3130 +.0805 1.2325 525 ---- ---- ---- ---- 1.3565 +.0820 1.2745 530 ---- ---- ---- ---- 1.4005 +.0830 1.3175 535 ---- ---- ---- ---- 1.4450 +.0840 1.3610 540 ---- ---- ---- ---- 1.4895 +.0850 1.4045 545 ---- ---- ---- ---- 1.5345 +.0860 1.4485 550 ---- ---- ---- ---- 1.5800 +.0870 1.4930 555 ---- ---- ---- ---- 1.6255 +.0875 1.5380 560 ---- ---- ---- ---- 1.6715 +.0885 1.5830 565 ---- ---- ---- ---- 1.7175 +.0890 1.6285 570 ---- ---- ---- ---- 1.7640 +.0900 1.6740 575 ---- ---- ---- ---- 1.8110 +.0905 1.7205 600 ---- ---- ---- ---- 2.0490 +.0940 1.9550 625 ---- ---- ---- ---- 2.2925 +.0960 2.1965 650 ---- ---- ---- ---- 2.5415 +.0975 2.4440 675 ---- ---- ---- ---- 2.7915 +.0975 2.6940 700 ---- ---- ---- ---- 3.0415 +.0975 2.9440 725 ---- ---- ---- ---- 3.2915 +.0975 3.1940 750 ---- ---- ---- ---- 3.5415 +.0975 3.4440 775 ---- ---- ---- ---- 3.7915 +.0975 3.6940 800 ---- ---- ---- ---- 4.0415 +.0975 3.9440 825 ---- ---- ---- ---- 4.2915 +.0975 4.1940 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 +.0005 .0010 200 ---- ---- ---- ---- .0050 +.0015 .0035 220 ---- ---- ---- ---- .0105 +.0020 .0085 225 ---- ---- ---- ---- .0125 +.0025 .0100 230 ---- ---- ---- ---- .0150 +.0030 .0120 235 ---- ---- ---- ---- .0175 +.0035 .0140 240 ---- ---- ---- ---- .0205 +.0040 .0165 245 ---- ---- ---- ---- .0240 +.0045 .0195 250 ---- ---- ---- ---- .0280 +.0055 .0225 255 ---- ---- ---- ---- .0320 +.0055 .0265 260 ---- ---- ---- ---- .0370 +.0065 .0305 265 ---- ---- ---- ---- .0420 +.0070 .0350 270 ---- ---- ---- ---- .0475 +.0075 .0400 275 ---- ---- ---- ---- .0540 +.0090 .0450 280 ---- ---- ---- ---- .0610 +.0100 .0510 285 ---- ---- ---- ---- .0685 +.0105 .0580 290 ---- ---- ---- ---- .0765 +.0115 .0650 295 ---- ---- ---- ---- .0855 +.0130 .0725 300 ---- ---- ---- ---- .0950 +.0140 .0810 305 ---- ---- ---- ---- .1050 +.0150 .0900 310 ---- ---- ---- ---- .1160 +.0160 .1000 315 ---- ---- ---- ---- .1275 +.0170 .1105 320 ---- ---- ---- ---- .1400 +.0185 .1215 325 ---- ---- ---- ---- .1530 +.0195 .1335 330 ---- ---- ---- ---- .1670 +.0210 .1460 335 ---- ---- ---- ---- .1820 +.0225 .1595 340 ---- ---- ---- ---- .1975 +.0235 .1740 345 ---- ---- ---- ---- .2140 +.0250 .1890 350 ---- ---- ---- ---- .2315 +.0265 .2050 355 ---- ---- ---- ---- .2495 +.0280 .2215 360 ---- ---- ---- ---- .2685 +.0295 .2390 365 ---- ---- ---- ---- .2885 +.0310 .2575 370 ---- ---- ---- ---- .3095 +.0325 .2770 375 ---- ---- ---- ---- .3310 +.0340 .2970 380 ---- ---- ---- ---- .3540 +.0360 .3180 385 ---- ---- ---- ---- .3775 +.0375 .3400 390 ---- ---- ---- ---- .4020 +.0390 .3630 395 ---- ---- ---- ---- .4280 +.0410 .3870 400 ---- ---- ---- ---- .4545 +.0430 .4115 405 ---- ---- ---- ---- .4820 +.0450 .4370 410 ---- ---- ---- ---- .5105 +.0465 .4640 415 ---- ---- ---- ---- .5400 +.0485 .4915 420 ---- ---- ---- ---- .5705 +.0505 .5200 425 ---- ---- ---- ---- .6015 +.0520 .5495 430 ---- ---- ---- ---- .6335 +.0540 .5795 435 ---- ---- ---- ---- .6665 +.0560 .6105 440 ---- ---- ---- ---- .7005 +.0580 .6425 445 ---- ---- ---- ---- .7350 +.0595 .6755 450 ---- ---- ---- ---- .7700 +.0610 .7090 455 ---- ---- ---- ---- .8060 +.0630 .7430 460 ---- ---- ---- ---- .8425 +.0645 .7780 465 ---- ---- ---- ---- .8800 +.0660 .8140 470 ---- ---- ---- ---- .9175 +.0670 .8505 475 ---- ---- ---- ---- .9560 +.0685 .8875 480 ---- ---- ---- ---- .9950 +.0700 .9250 485 ---- ---- ---- ---- 1.0350 +.0720 .9630 490 ---- ---- ---- ---- 1.0750 +.0730 1.0020 495 ---- ---- ---- ---- 1.1155 +.0740 1.0415 500 ---- ---- ---- ---- 1.1565 +.0755 1.0810 505 ---- ---- ---- ---- 1.1980 +.0765 1.1215 510 ---- ---- ---- ---- 1.2400 +.0775 1.1625 515 ---- ---- ---- ---- 1.2825 +.0790 1.2035 520 ---- ---- ---- ---- 1.3250 +.0795 1.2455 525 ---- ---- ---- ---- 1.3685 +.0810 1.2875 530 ---- ---- ---- ---- 1.4120 +.0820 1.3300 535 ---- ---- ---- ---- 1.4555 +.0825 1.3730 540 ---- ---- ---- ---- 1.5000 +.0835 1.4165 545 ---- ---- ---- ---- 1.5445 +.0845 1.4600 550 ---- ---- ---- ---- 1.5895 +.0855 1.5040 555 ---- ---- ---- ---- 1.6345 +.0860 1.5485 575 ---- ---- ---- ---- 1.8185 +.0890 1.7295 600 ---- ---- ---- ---- 2.0540 +.0925 1.9615 625 ---- ---- ---- ---- 2.2950 +.0945 2.2005 650 ---- ---- ---- ---- 2.5415 +.0965 2.4450 675 ---- ---- ---- ---- 2.7915 +.0975 2.6940 700 ---- ---- ---- ---- 3.0415 +.0975 2.9440 725 ---- ---- ---- ---- 3.2915 +.0975 3.1940 750 ---- ---- ---- ---- 3.5415 +.0975 3.4440 775 ---- ---- ---- ---- 3.7915 +.0975 3.6940 800 ---- ---- ---- ---- 4.0415 +.0975 3.9440 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 +.0005 .0015 200 ---- ---- ---- ---- .0060 +.0010 .0050 225 ---- ---- ---- ---- .0150 +.0025 .0125 230 ---- ---- ---- ---- .0180 +.0030 .0150 235 ---- ---- ---- ---- .0210 +.0035 .0175 240 ---- ---- ---- ---- .0245 +.0040 .0205 245 ---- ---- ---- ---- .0280 +.0045 .0235 250 ---- ---- ---- ---- .0325 +.0050 .0275 255 ---- ---- ---- ---- .0370 +.0055 .0315 260 ---- ---- ---- ---- .0425 +.0065 .0360 265 ---- ---- ---- ---- .0480 +.0070 .0410 270 ---- ---- ---- ---- .0545 +.0080 .0465 275 ---- ---- ---- ---- .0610 +.0085 .0525 280 ---- ---- ---- ---- .0685 +.0095 .0590 285 ---- ---- ---- ---- .0765 +.0105 .0660 290 ---- ---- ---- ---- .0850 +.0110 .0740 295 ---- ---- ---- ---- .0945 +.0120 .0825 300 ---- ---- ---- ---- .1045 +.0130 .0915 305 ---- ---- ---- ---- .1155 +.0145 .1010 310 ---- ---- ---- ---- .1265 +.0150 .1115 315 ---- ---- ---- ---- .1390 +.0165 .1225 320 ---- ---- ---- ---- .1520 +.0180 .1340 325 ---- ---- ---- ---- .1655 +.0190 .1465 330 ---- ---- ---- ---- .1800 +.0200 .1600 335 ---- ---- ---- ---- .1955 +.0215 .1740 340 ---- ---- ---- ---- .2115 +.0230 .1885 345 ---- ---- ---- ---- .2285 +.0245 .2040 350 ---- ---- ---- ---- .2460 +.0255 .2205 355 ---- ---- ---- ---- .2650 +.0275 .2375 360 ---- ---- ---- ---- .2840 +.0285 .2555 365 ---- ---- ---- ---- .3045 +.0300 .2745 370 ---- ---- ---- ---- .3255 +.0315 .2940 375 ---- ---- ---- ---- .3480 +.0335 .3145 380 ---- ---- ---- ---- .3710 +.0350 .3360 385 ---- ---- ---- ---- .3950 +.0370 .3580 390 ---- ---- ---- ---- .4195 +.0380 .3815 395 ---- ---- ---- ---- .4455 +.0400 .4055 400 ---- ---- ---- ---- .4720 +.0420 .4300 405 ---- ---- ---- ---- .5000 +.0440 .4560 410 ---- ---- ---- ---- .5285 +.0455 .4830 415 ---- ---- ---- ---- .5580 +.0475 .5105 420 ---- ---- ---- ---- .5880 +.0490 .5390 425 ---- ---- ---- ---- .6195 +.0510 .5685 430 ---- ---- ---- ---- .6515 +.0530 .5985 435 ---- ---- ---- ---- .6840 +.0545 .6295 440 ---- ---- ---- ---- .7175 +.0560 .6615 445 ---- ---- ---- ---- .7520 +.0580 .6940 450 ---- ---- ---- ---- .7870 +.0595 .7275 455 ---- ---- ---- ---- .8225 +.0610 .7615 460 ---- ---- ---- ---- .8590 +.0630 .7960 465 ---- ---- ---- ---- .8960 +.0645 .8315 470 ---- ---- ---- ---- .9335 +.0655 .8680 475 ---- ---- ---- ---- .9715 +.0670 .9045 480 ---- ---- ---- ---- 1.0105 +.0685 .9420 485 ---- ---- ---- ---- 1.0495 +.0695 .9800 490 ---- ---- ---- ---- 1.0895 +.0710 1.0185 495 ---- ---- ---- ---- 1.1295 +.0720 1.0575 500 ---- ---- ---- ---- 1.1700 +.0730 1.0970 505 ---- ---- ---- ---- 1.2115 +.0745 1.1370 510 ---- ---- ---- ---- 1.2530 +.0755 1.1775 515 ---- ---- ---- ---- 1.2950 +.0765 1.2185 520 ---- ---- ---- ---- 1.3375 +.0775 1.2600 525 ---- ---- ---- ---- 1.3800 +.0785 1.3015 530 ---- ---- ---- ---- 1.4235 +.0795 1.3440 535 ---- ---- ---- ---- 1.4670 +.0805 1.3865 540 ---- ---- ---- ---- 1.5105 +.0810 1.4295 545 ---- ---- ---- ---- 1.5550 +.0820 1.4730 550 ---- ---- ---- ---- 1.5995 +.0830 1.5165 555 ---- ---- ---- ---- 1.6440 +.0835 1.5605 575 ---- ---- ---- ---- 1.8265 +.0865 1.7400 600 ---- ---- ---- ---- 2.0605 +.0895 1.9710 625 ---- ---- ---- ---- 2.3000 +.0920 2.2080 650 ---- ---- ---- ---- 2.5450 +.0945 2.4505 675 ---- ---- ---- ---- 2.7945 +.0960 2.6985 700 ---- ---- ---- ---- 3.0445 +.0960 2.9485 725 ---- ---- ---- ---- 3.2945 +.0960 3.1985 750 ---- ---- ---- ---- 3.5445 +.0960 3.4485 775 ---- ---- ---- ---- 3.7945 +.0960 3.6985 800 ---- ---- ---- ---- 4.0445 +.0960 3.9485 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0025 +.0005 .0020 200 ---- ---- ---- ---- .0080 +.0015 .0065 225 ---- ---- ---- ---- .0185 +.0030 .0155 230 ---- ---- ---- ---- .0215 +.0030 .0185 235 ---- ---- ---- ---- .0250 +.0035 .0215 240 ---- ---- ---- ---- .0290 +.0045 .0245 245 ---- ---- ---- ---- .0330 +.0045 .0285 250 ---- ---- ---- ---- .0380 +.0055 .0325 255 ---- ---- ---- ---- .0430 +.0060 .0370 260 ---- ---- ---- ---- .0490 +.0070 .0420 265 ---- ---- ---- ---- .0550 +.0075 .0475 270 ---- ---- ---- ---- .0620 +.0080 .0540 275 ---- ---- ---- ---- .0695 +.0090 .0605 280 ---- ---- ---- ---- .0770 +.0095 .0675 285 ---- ---- ---- ---- .0860 +.0110 .0750 290 ---- ---- ---- ---- .0950 +.0115 .0835 295 ---- ---- ---- ---- .1050 +.0125 .0925 300 ---- ---- ---- ---- .1155 +.0135 .1020 305 ---- ---- ---- ---- .1270 +.0150 .1120 310 ---- ---- ---- ---- .1390 +.0160 .1230 315 ---- ---- ---- ---- .1515 +.0170 .1345 320 ---- ---- ---- ---- .1650 +.0180 .1470 325 ---- ---- ---- ---- .1795 +.0195 .1600 330 ---- ---- ---- ---- .1945 +.0210 .1735 335 ---- ---- ---- ---- .2100 +.0220 .1880 340 ---- ---- ---- ---- .2265 +.0230 .2035 345 ---- ---- ---- ---- .2440 +.0245 .2195 350 ---- ---- ---- ---- .2620 +.0260 .2360 355 ---- ---- ---- ---- .2810 +.0275 .2535 360 ---- ---- ---- ---- .3005 +.0285 .2720 365 ---- ---- ---- ---- .3215 +.0305 .2910 370 ---- ---- ---- ---- .3430 +.0320 .3110 375 ---- ---- ---- ---- .3650 +.0335 .3315 380 ---- ---- ---- ---- .3885 +.0355 .3530 385 ---- ---- ---- ---- .4125 +.0370 .3755 390 ---- ---- ---- ---- .4375 +.0385 .3990 395 ---- ---- ---- ---- .4635 +.0405 .4230 400 ---- ---- ---- ---- .4900 +.0420 .4480 405 ---- ---- ---- ---- .5175 +.0435 .4740 410 ---- ---- ---- ---- .5460 +.0455 .5005 415 ---- ---- ---- ---- .5755 +.0470 .5285 420 ---- ---- ---- ---- .6060 +.0495 .5565 425 ---- ---- ---- ---- .6370 +.0510 .5860 430 ---- ---- ---- ---- .6685 +.0525 .6160 435 ---- ---- ---- ---- .7010 +.0540 .6470 440 ---- ---- ---- ---- .7345 +.0560 .6785 445 ---- ---- ---- ---- .7685 +.0575 .7110 450 ---- ---- ---- ---- .8030 +.0590 .7440 455 ---- ---- ---- ---- .8385 +.0605 .7780 460 ---- ---- ---- ---- .8745 +.0620 .8125 465 ---- ---- ---- ---- .9110 +.0635 .8475 470 ---- ---- ---- ---- .9485 +.0650 .8835 475 ---- ---- ---- ---- .9860 +.0660 .9200 480 ---- ---- ---- ---- 1.0245 +.0675 .9570 485 ---- ---- ---- ---- 1.0635 +.0690 .9945 490 ---- ---- ---- ---- 1.1030 +.0700 1.0330 495 ---- ---- ---- ---- 1.1425 +.0710 1.0715 500 ---- ---- ---- ---- 1.1830 +.0725 1.1105 505 ---- ---- ---- ---- 1.2240 +.0735 1.1505 510 ---- ---- ---- ---- 1.2650 +.0745 1.1905 515 ---- ---- ---- ---- 1.3065 +.0755 1.2310 520 ---- ---- ---- ---- 1.3485 +.0765 1.2720 525 ---- ---- ---- ---- 1.3910 +.0775 1.3135 550 ---- ---- ---- ---- 1.6085 +.0820 1.5265 575 ---- ---- ---- ---- 1.8335 +.0855 1.7480 600 ---- ---- ---- ---- 2.0655 +.0890 1.9765 625 ---- ---- ---- ---- 2.3030 +.0910 2.2120 650 ---- ---- ---- ---- 2.5465 +.0940 2.4525 675 ---- ---- ---- ---- 2.7945 +.0960 2.6985 700 ---- ---- ---- ---- 3.0445 +.0960 2.9485 725 ---- ---- ---- ---- 3.2945 +.0960 3.1985 750 ---- ---- ---- ---- 3.5445 +.0960 3.4485 775 ---- ---- ---- ---- 3.7945 +.0960 3.6985 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0035 +.0005 .0030 200 ---- ---- ---- ---- .0100 +.0020 .0080 225 ---- ---- ---- ---- .0225 +.0040 .0185 230 ---- ---- ---- ---- .0260 +.0045 .0215 235 ---- ---- ---- ---- .0300 +.0050 .0250 240 ---- ---- ---- ---- .0345 +.0055 .0290 245 ---- ---- ---- ---- .0390 +.0060 .0330 250 ---- ---- ---- ---- .0445 +.0070 .0375 255 ---- ---- ---- ---- .0500 +.0070 .0430 260 ---- ---- ---- ---- .0565 +.0080 .0485 265 ---- ---- ---- ---- .0635 +.0090 .0545 270 ---- ---- ---- ---- .0705 +.0095 .0610 275 ---- ---- ---- ---- .0785 +.0105 .0680 280 ---- ---- ---- ---- .0875 +.0115 .0760 285 ---- ---- ---- ---- .0965 +.0125 .0840 290 ---- ---- ---- ---- .1065 +.0135 .0930 295 ---- ---- ---- ---- .1170 +.0145 .1025 300 ---- ---- ---- ---- .1280 +.0155 .1125 305 ---- ---- ---- ---- .1400 +.0165 .1235 310 ---- ---- ---- ---- .1525 +.0175 .1350 315 ---- ---- ---- ---- .1655 +.0185 .1470 320 ---- ---- ---- ---- .1795 +.0195 .1600 325 ---- ---- ---- ---- .1945 +.0210 .1735 330 ---- ---- ---- ---- .2100 +.0220 .1880 335 ---- ---- ---- ---- .2260 +.0230 .2030 340 ---- ---- ---- ---- .2430 +.0245 .2185 345 ---- ---- ---- ---- .2610 +.0260 .2350 350 ---- ---- ---- ---- .2795 +.0270 .2525 355 ---- ---- ---- ---- .2985 +.0280 .2705 360 ---- ---- ---- ---- .3185 +.0295 .2890 365 ---- ---- ---- ---- .3395 +.0310 .3085 370 ---- ---- ---- ---- .3615 +.0325 .3290 375 ---- ---- ---- ---- .3840 +.0340 .3500 380 ---- ---- ---- ---- .4075 +.0355 .3720 385 ---- ---- ---- ---- .4315 +.0365 .3950 390 ---- ---- ---- ---- .4565 +.0380 .4185 395 ---- ---- ---- ---- .4825 +.0395 .4430 400 ---- ---- ---- ---- .5095 +.0415 .4680 405 ---- ---- ---- ---- .5370 +.0430 .4940 410 ---- ---- ---- ---- .5655 +.0445 .5210 415 ---- ---- ---- ---- .5950 +.0460 .5490 420 ---- ---- ---- ---- .6250 +.0475 .5775 425 ---- ---- ---- ---- .6560 +.0495 .6065 430 ---- ---- ---- ---- .6875 +.0510 .6365 435 ---- ---- ---- ---- .7200 +.0525 .6675 440 ---- ---- ---- ---- .7530 +.0540 .6990 445 ---- ---- ---- ---- .7870 +.0555 .7315 450 ---- ---- ---- ---- .8215 +.0570 .7645 455 ---- ---- ---- ---- .8565 +.0585 .7980 460 ---- ---- ---- ---- .8925 +.0600 .8325 465 ---- ---- ---- ---- .9285 +.0610 .8675 470 ---- ---- ---- ---- .9655 +.0625 .9030 475 ---- ---- ---- ---- 1.0030 +.0640 .9390 480 ---- ---- ---- ---- 1.0415 +.0655 .9760 485 ---- ---- ---- ---- 1.0800 +.0670 1.0130 490 ---- ---- ---- ---- 1.1190 +.0680 1.0510 495 ---- ---- ---- ---- 1.1585 +.0690 1.0895 500 ---- ---- ---- ---- 1.1985 +.0700 1.1285 505 ---- ---- ---- ---- 1.2390 +.0715 1.1675 510 ---- ---- ---- ---- 1.2800 +.0725 1.2075 515 ---- ---- ---- ---- 1.3210 +.0735 1.2475 520 ---- ---- ---- ---- 1.3630 +.0745 1.2885 525 ---- ---- ---- ---- 1.4050 +.0755 1.3295 550 ---- ---- ---- ---- 1.6205 +.0800 1.5405 575 ---- ---- ---- ---- 1.8435 +.0835 1.7600 600 ---- ---- ---- ---- 2.0740 +.0870 1.9870 625 ---- ---- ---- ---- 2.3100 +.0895 2.2205 650 ---- ---- ---- ---- 2.5515 +.0920 2.4595 675 ---- ---- ---- ---- 2.7975 +.0935 2.7040 700 ---- ---- ---- ---- 3.0475 +.0945 2.9530 725 ---- ---- ---- ---- 3.2975 +.0945 3.2030 750 ---- ---- ---- ---- 3.5475 +.0945 3.4530 775 ---- ---- ---- ---- 3.7975 +.0945 3.7030 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 +.0005 .0010 175 ---- ---- ---- ---- .0045 +.0010 .0035 200 ---- ---- ---- ---- .0120 +.0020 .0100 225 ---- ---- ---- ---- .0260 +.0040 .0220 230 ---- ---- ---- ---- .0300 +.0045 .0255 235 ---- ---- ---- ---- .0345 +.0055 .0290 240 ---- ---- ---- ---- .0390 +.0055 .0335 245 ---- ---- ---- ---- .0445 +.0065 .0380 250 ---- ---- ---- ---- .0500 +.0070 .0430 255 ---- ---- ---- ---- .0565 +.0080 .0485 260 ---- ---- ---- ---- .0630 +.0085 .0545 265 ---- ---- ---- ---- .0705 +.0095 .0610 270 ---- ---- ---- ---- .0780 +.0100 .0680 275 ---- ---- ---- ---- .0865 +.0110 .0755 280 ---- ---- ---- ---- .0955 +.0120 .0835 285 ---- ---- ---- ---- .1055 +.0130 .0925 290 ---- ---- ---- ---- .1155 +.0135 .1020 295 ---- ---- ---- ---- .1265 +.0145 .1120 300 ---- ---- ---- ---- .1380 +.0155 .1225 305 ---- ---- ---- ---- .1505 +.0170 .1335 310 ---- ---- ---- ---- .1635 +.0180 .1455 315 ---- ---- ---- ---- .1770 +.0190 .1580 320 ---- ---- ---- ---- .1915 +.0200 .1715 325 ---- ---- ---- ---- .2065 +.0210 .1855 330 ---- ---- ---- ---- .2225 +.0225 .2000 335 ---- ---- ---- ---- .2390 +.0235 .2155 340 ---- ---- ---- ---- .2565 +.0250 .2315 345 ---- ---- ---- ---- .2745 +.0260 .2485 350 ---- ---- ---- ---- .2930 +.0270 .2660 355 ---- ---- ---- ---- .3125 +.0285 .2840 360 ---- ---- ---- ---- .3330 +.0300 .3030 365 ---- ---- ---- ---- .3540 +.0310 .3230 370 ---- ---- ---- ---- .3760 +.0325 .3435 375 ---- ---- ---- ---- .3985 +.0335 .3650 380 ---- ---- ---- ---- .4220 +.0350 .3870 385 ---- ---- ---- ---- .4465 +.0365 .4100 390 ---- ---- ---- ---- .4715 +.0380 .4335 395 ---- ---- ---- ---- .4975 +.0395 .4580 400 ---- ---- ---- ---- .5245 +.0410 .4835 405 ---- ---- ---- ---- .5520 +.0425 .5095 410 ---- ---- ---- ---- .5805 +.0440 .5365 415 ---- ---- ---- ---- .6095 +.0455 .5640 420 ---- ---- ---- ---- .6395 +.0470 .5925 425 ---- ---- ---- ---- .6705 +.0485 .6220 430 ---- ---- ---- ---- .7020 +.0500 .6520 435 ---- ---- ---- ---- .7340 +.0515 .6825 440 ---- ---- ---- ---- .7670 +.0530 .7140 445 ---- ---- ---- ---- .8005 +.0540 .7465 450 ---- ---- ---- ---- .8350 +.0560 .7790 455 ---- ---- ---- ---- .8695 +.0570 .8125 460 ---- ---- ---- ---- .9050 +.0580 .8470 465 ---- ---- ---- ---- .9410 +.0595 .8815 470 ---- ---- ---- ---- .9780 +.0610 .9170 475 ---- ---- ---- ---- 1.0150 +.0620 .9530 480 ---- ---- ---- ---- 1.0530 +.0635 .9895 485 ---- ---- ---- ---- 1.0910 +.0645 1.0265 490 ---- ---- ---- ---- 1.1300 +.0655 1.0645 495 ---- ---- ---- ---- 1.1690 +.0665 1.1025 500 ---- ---- ---- ---- 1.2085 +.0675 1.1410 505 ---- ---- ---- ---- 1.2490 +.0690 1.1800 510 ---- ---- ---- ---- 1.2895 +.0700 1.2195 515 ---- ---- ---- ---- 1.3300 +.0705 1.2595 520 ---- ---- ---- ---- 1.3715 +.0715 1.3000 525 ---- ---- ---- ---- 1.4135 +.0730 1.3405 550 ---- ---- ---- ---- 1.6270 +.0770 1.5500 575 ---- ---- ---- ---- 1.8490 +.0810 1.7680 600 ---- ---- ---- ---- 2.0775 +.0840 1.9935 625 ---- ---- ---- ---- 2.3125 +.0875 2.2250 650 ---- ---- ---- ---- 2.5525 +.0900 2.4625 675 ---- ---- ---- ---- 2.7980 +.0925 2.7055 700 ---- ---- ---- ---- 3.0475 +.0945 2.9530 725 ---- ---- ---- ---- 3.2975 +.0945 3.2030 750 ---- ---- ---- ---- 3.5475 +.0945 3.4530 775 ---- ---- ---- ---- 3.7975 +.0945 3.7030 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 ---- ---- ---- ---- .0020 +.0005 .0015 175 ---- ---- ---- ---- .0055 +.0010 .0045 200 ---- ---- ---- ---- .0140 +.0020 .0120 225 ---- ---- ---- ---- .0295 +.0035 .0260 230 ---- ---- ---- ---- .0340 +.0045 .0295 235 ---- ---- ---- ---- .0385 +.0045 .0340 240 ---- ---- ---- ---- .0435 +.0050 .0385 245 ---- ---- ---- ---- .0490 +.0055 .0435 250 ---- ---- ---- ---- .0555 +.0065 .0490 255 ---- ---- ---- ---- .0620 +.0070 .0550 260 ---- ---- ---- ---- .0690 +.0075 .0615 265 ---- ---- ---- ---- .0770 +.0085 .0685 270 ---- ---- ---- ---- .0850 +.0090 .0760 275 ---- ---- ---- ---- .0940 +.0100 .0840 280 ---- ---- ---- ---- .1035 +.0110 .0925 285 ---- ---- ---- ---- .1135 +.0115 .1020 290 ---- ---- ---- ---- .1245 +.0130 .1115 295 ---- ---- ---- ---- .1360 +.0140 .1220 300 ---- ---- ---- ---- .1480 +.0145 .1335 305 ---- ---- ---- ---- .1610 +.0160 .1450 310 ---- ---- ---- ---- .1740 +.0165 .1575 315 ---- ---- ---- ---- .1885 +.0180 .1705 320 ---- ---- ---- ---- .2030 +.0190 .1840 325 ---- ---- ---- ---- .2185 +.0200 .1985 330 ---- ---- ---- ---- .2350 +.0215 .2135 335 ---- ---- ---- ---- .2520 +.0225 .2295 340 ---- ---- ---- ---- .2695 +.0235 .2460 345 ---- ---- ---- ---- .2880 +.0250 .2630 350 ---- ---- ---- ---- .3070 +.0260 .2810 355 ---- ---- ---- ---- .3270 +.0275 .2995 360 ---- ---- ---- ---- .3480 +.0290 .3190 365 ---- ---- ---- ---- .3690 +.0300 .3390 370 ---- ---- ---- ---- .3915 +.0315 .3600 375 ---- ---- ---- ---- .4145 +.0330 .3815 380 ---- ---- ---- ---- .4380 +.0340 .4040 385 ---- ---- ---- ---- .4625 +.0355 .4270 390 ---- ---- ---- ---- .4880 +.0370 .4510 395 ---- ---- ---- ---- .5140 +.0385 .4755 400 ---- ---- ---- ---- .5410 +.0400 .5010 405 ---- ---- ---- ---- .5690 +.0420 .5270 410 ---- ---- ---- ---- .5975 +.0435 .5540 415 ---- ---- ---- ---- .6265 +.0445 .5820 420 ---- ---- ---- ---- .6565 +.0460 .6105 425 ---- ---- ---- ---- .6870 +.0475 .6395 430 ---- ---- ---- ---- .7185 +.0485 .6700 435 ---- ---- ---- ---- .7505 +.0500 .7005 440 ---- ---- ---- ---- .7835 +.0515 .7320 445 ---- ---- ---- ---- .8170 +.0530 .7640 450 ---- ---- ---- ---- .8510 +.0540 .7970 455 ---- ---- ---- ---- .8855 +.0555 .8300 460 ---- ---- ---- ---- .9210 +.0565 .8645 465 ---- ---- ---- ---- .9565 +.0575 .8990 470 ---- ---- ---- ---- .9930 +.0590 .9340 475 ---- ---- ---- ---- 1.0300 +.0600 .9700 480 ---- ---- ---- ---- 1.0675 +.0610 1.0065 485 ---- ---- ---- ---- 1.1055 +.0620 1.0435 490 ---- ---- ---- ---- 1.1440 +.0635 1.0805 495 ---- ---- ---- ---- 1.1830 +.0645 1.1185 500 ---- ---- ---- ---- 1.2220 +.0650 1.1570 505 ---- ---- ---- ---- 1.2620 +.0660 1.1960 510 ---- ---- ---- ---- 1.3025 +.0675 1.2350 515 ---- ---- ---- ---- 1.3430 +.0680 1.2750 520 ---- ---- ---- ---- 1.3840 +.0690 1.3150 525 ---- ---- ---- ---- 1.4255 +.0700 1.3555 550 ---- ---- ---- ---- 1.6375 +.0740 1.5635 575 ---- ---- ---- ---- 1.8575 +.0775 1.7800 600 ---- ---- ---- ---- 2.0850 +.0810 2.0040 625 ---- ---- ---- ---- 2.3180 +.0840 2.2340 650 ---- ---- ---- ---- 2.5570 +.0870 2.4700 675 ---- ---- ---- ---- 2.8010 +.0900 2.7110 700 ---- ---- ---- ---- 3.0495 +.0920 2.9575 725 ---- ---- ---- ---- 3.2995 +.0925 3.2070 750 ---- ---- ---- ---- 3.5495 +.0925 3.4570 775 ---- ---- ---- ---- 3.7995 +.0925 3.7070 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 ---- ---- ---- ---- .0025 +.0005 .0020 175 ---- ---- ---- ---- .0070 +.0010 .0060 200 ---- ---- ---- ---- .0165 +.0020 .0145 225 ---- ---- ---- ---- .0340 +.0040 .0300 230 ---- ---- ---- ---- .0390 +.0050 .0340 235 ---- ---- ---- ---- .0440 +.0055 .0385 240 ---- ---- ---- ---- .0495 +.0060 .0435 245 ---- ---- ---- ---- .0555 +.0065 .0490 250 ---- ---- ---- ---- .0620 +.0070 .0550 255 ---- ---- ---- ---- .0695 +.0080 .0615 260 ---- ---- ---- ---- .0770 +.0085 .0685 265 ---- ---- ---- ---- .0850 +.0090 .0760 270 ---- ---- ---- ---- .0940 +.0100 .0840 275 ---- ---- ---- ---- .1035 +.0110 .0925 280 ---- ---- ---- ---- .1135 +.0115 .1020 285 ---- ---- ---- ---- .1240 +.0125 .1115 290 ---- ---- ---- ---- .1355 +.0135 .1220 295 ---- ---- ---- ---- .1470 +.0140 .1330 300 ---- ---- ---- ---- .1595 +.0150 .1445 305 ---- ---- ---- ---- .1730 +.0165 .1565 310 ---- ---- ---- ---- .1870 +.0175 .1695 315 ---- ---- ---- ---- .2015 +.0185 .1830 320 ---- ---- ---- ---- .2165 +.0195 .1970 325 ---- ---- ---- ---- .2325 +.0205 .2120 330 ---- ---- ---- ---- .2490 +.0215 .2275 335 ---- ---- ---- ---- .2665 +.0230 .2435 340 ---- ---- ---- ---- .2845 +.0240 .2605 345 ---- ---- ---- ---- .3030 +.0250 .2780 350 ---- ---- ---- ---- .3225 +.0260 .2965 355 ---- ---- ---- ---- .3425 +.0275 .3150 360 ---- ---- ---- ---- .3635 +.0285 .3350 365 ---- ---- ---- ---- .3850 +.0300 .3550 370 ---- ---- ---- ---- .4075 +.0315 .3760 375 ---- ---- ---- ---- .4305 +.0325 .3980 380 ---- ---- ---- ---- .4545 +.0340 .4205 385 ---- ---- ---- ---- .4795 +.0360 .4435 390 ---- ---- ---- ---- .5045 +.0370 .4675 395 ---- ---- ---- ---- .5310 +.0385 .4925 400 ---- ---- ---- ---- .5580 +.0400 .5180 405 ---- ---- ---- ---- .5855 +.0415 .5440 410 ---- ---- ---- ---- .6140 +.0430 .5710 415 ---- ---- ---- ---- .6430 +.0445 .5985 420 ---- ---- ---- ---- .6730 +.0460 .6270 425 ---- ---- ---- ---- .7035 +.0470 .6565 430 ---- ---- ---- ---- .7350 +.0490 .6860 435 ---- ---- ---- ---- .7670 +.0505 .7165 440 ---- ---- ---- ---- .7995 +.0515 .7480 445 ---- ---- ---- ---- .8325 +.0525 .7800 450 ---- ---- ---- ---- .8665 +.0540 .8125 455 ---- ---- ---- ---- .9010 +.0555 .8455 460 ---- ---- ---- ---- .9360 +.0570 .8790 465 ---- ---- ---- ---- .9715 +.0580 .9135 470 ---- ---- ---- ---- 1.0080 +.0595 .9485 475 ---- ---- ---- ---- 1.0445 +.0605 .9840 480 ---- ---- ---- ---- 1.0815 +.0615 1.0200 485 ---- ---- ---- ---- 1.1195 +.0630 1.0565 490 ---- ---- ---- ---- 1.1575 +.0640 1.0935 495 ---- ---- ---- ---- 1.1965 +.0655 1.1310 500 ---- ---- ---- ---- 1.2355 +.0660 1.1695 505 ---- ---- ---- ---- 1.2750 +.0670 1.2080 510 ---- ---- ---- ---- 1.3150 +.0680 1.2470 515 ---- ---- ---- ---- 1.3550 +.0690 1.2860 520 ---- ---- ---- ---- 1.3960 +.0700 1.3260 525 ---- ---- ---- ---- 1.4370 +.0710 1.3660 550 ---- ---- ---- ---- 1.6475 +.0745 1.5730 575 ---- ---- ---- ---- 1.8660 +.0780 1.7880 600 ---- ---- ---- ---- 2.0915 +.0815 2.0100 625 ---- ---- ---- ---- 2.3230 +.0840 2.2390 650 ---- ---- ---- ---- 2.5600 +.0865 2.4735 675 ---- ---- ---- ---- 2.8025 +.0895 2.7130 700 ---- ---- ---- ---- 3.0495 +.0915 2.9580 725 ---- ---- ---- ---- 3.2995 +.0925 3.2070 750 ---- ---- ---- ---- 3.5495 +.0925 3.4570 775 ---- ---- ---- ---- 3.7995 +.0925 3.7070 HX OCT24 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 +.0005 .0025 175 ---- ---- ---- ---- .0090 +.0020 .0070 200 ---- ---- ---- ---- .0205 +.0040 .0165 225 ---- ---- ---- ---- .0400 +.0065 .0335 250 ---- ---- ---- ---- .0700 +.0095 .0605 260 ---- ---- ---- ---- .0860 +.0110 .0750 265 ---- ---- ---- ---- .0945 +.0115 .0830 270 ---- ---- ---- ---- .1040 +.0125 .0915 275 ---- ---- ---- ---- .1135 +.0130 .1005 280 ---- ---- ---- ---- .1240 +.0140 .1100 285 ---- ---- ---- ---- .1350 +.0150 .1200 290 ---- ---- ---- ---- .1465 +.0155 .1310 295 ---- ---- ---- ---- .1590 +.0165 .1425 300 ---- ---- ---- ---- .1715 +.0170 .1545 305 ---- ---- ---- ---- .1855 +.0185 .1670 310 ---- ---- ---- ---- .1995 +.0190 .1805 315 ---- ---- ---- ---- .2140 +.0195 .1945 320 ---- ---- ---- ---- .2295 +.0205 .2090 325 ---- ---- ---- ---- .2460 +.0215 .2245 330 ---- ---- ---- ---- .2625 +.0220 .2405 335 ---- ---- ---- ---- .2800 +.0230 .2570 340 ---- ---- ---- ---- .2985 +.0240 .2745 345 ---- ---- ---- ---- .3170 +.0245 .2925 350 ---- ---- ---- ---- .3370 +.0260 .3110 355 ---- ---- ---- ---- .3570 +.0265 .3305 360 ---- ---- ---- ---- .3780 +.0275 .3505 365 ---- ---- ---- ---- .3995 +.0285 .3710 370 ---- ---- ---- ---- .4220 +.0295 .3925 375 ---- ---- ---- ---- .4450 +.0305 .4145 380 ---- ---- ---- ---- .4690 +.0315 .4375 385 ---- ---- ---- ---- .4940 +.0330 .4610 390 ---- ---- ---- ---- .5190 +.0335 .4855 395 ---- ---- ---- ---- .5455 +.0350 .5105 400 ---- ---- ---- ---- .5725 +.0365 .5360 405 ---- ---- ---- ---- .6000 +.0375 .5625 410 ---- ---- ---- ---- .6285 +.0390 .5895 415 ---- ---- ---- ---- .6575 +.0400 .6175 420 ---- ---- ---- ---- .6875 +.0415 .6460 425 ---- ---- ---- ---- .7180 +.0425 .6755 430 ---- ---- ---- ---- .7495 +.0440 .7055 435 ---- ---- ---- ---- .7815 +.0455 .7360 440 ---- ---- ---- ---- .8140 +.0465 .7675 445 ---- ---- ---- ---- .8470 +.0475 .7995 450 ---- ---- ---- ---- .8810 +.0490 .8320 455 ---- ---- ---- ---- .9155 +.0505 .8650 460 ---- ---- ---- ---- .9505 +.0520 .8985 465 ---- ---- ---- ---- .9860 +.0530 .9330 470 ---- ---- ---- ---- 1.0225 +.0545 .9680 475 ---- ---- ---- ---- 1.0590 +.0555 1.0035 480 ---- ---- ---- ---- 1.0960 +.0565 1.0395 485 ---- ---- ---- ---- 1.1340 +.0585 1.0755 490 ---- ---- ---- ---- 1.1720 +.0595 1.1125 495 ---- ---- ---- ---- 1.2105 +.0605 1.1500 500 ---- ---- ---- ---- 1.2495 +.0615 1.1880 505 ---- ---- ---- ---- 1.2890 +.0625 1.2265 510 ---- ---- ---- ---- 1.3290 +.0640 1.2650 515 ---- ---- ---- ---- 1.3695 +.0650 1.3045 520 ---- ---- ---- ---- 1.4100 +.0660 1.3440 525 ---- ---- ---- ---- 1.4510 +.0670 1.3840 550 ---- ---- ---- ---- 1.6610 +.0710 1.5900 575 ---- ---- ---- ---- 1.8785 +.0750 1.8035 600 ---- ---- ---- ---- 2.1030 +.0785 2.0245 625 ---- ---- ---- ---- 2.3335 +.0815 2.2520 650 ---- ---- ---- ---- 2.5690 +.0835 2.4855 675 ---- ---- ---- ---- 2.8100 +.0860 2.7240 700 ---- ---- ---- ---- 3.0550 +.0870 2.9680 725 ---- ---- ---- ---- 3.3040 +.0880 3.2160 750 ---- ---- ---- ---- 3.5540 +.0880 3.4660 775 ---- ---- ---- ---- 3.8040 +.0880 3.7160 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0035 +.0005 .0030 175 ---- ---- ---- ---- .0100 +.0015 .0085 200 ---- ---- ---- ---- .0225 +.0030 .0195 225 ---- ---- ---- ---- .0435 +.0055 .0380 250 ---- ---- ---- ---- .0755 +.0080 .0675 275 ---- ---- ---- ---- .1210 +.0115 .1095 280 ---- ---- ---- ---- .1315 +.0120 .1195 285 ---- ---- ---- ---- .1430 +.0130 .1300 290 ---- ---- ---- ---- .1550 +.0135 .1415 295 ---- ---- ---- ---- .1680 +.0150 .1530 300 ---- ---- ---- ---- .1810 +.0155 .1655 305 ---- ---- ---- ---- .1950 +.0160 .1790 310 ---- ---- ---- ---- .2095 +.0170 .1925 315 ---- ---- ---- ---- .2250 +.0180 .2070 320 ---- ---- ---- ---- .2410 +.0190 .2220 325 ---- ---- ---- ---- .2575 +.0200 .2375 330 ---- ---- ---- ---- .2745 +.0205 .2540 335 ---- ---- ---- ---- .2925 +.0215 .2710 340 ---- ---- ---- ---- .3110 +.0225 .2885 345 ---- ---- ---- ---- .3305 +.0240 .3065 350 ---- ---- ---- ---- .3505 +.0250 .3255 355 ---- ---- ---- ---- .3710 +.0260 .3450 360 ---- ---- ---- ---- .3920 +.0265 .3655 365 ---- ---- ---- ---- .4140 +.0275 .3865 370 ---- ---- ---- ---- .4370 +.0290 .4080 375 ---- ---- ---- ---- .4605 +.0300 .4305 380 ---- ---- ---- ---- .4845 +.0310 .4535 385 ---- ---- ---- ---- .5095 +.0325 .4770 390 ---- ---- ---- ---- .5350 +.0335 .5015 395 ---- ---- ---- ---- .5610 +.0345 .5265 400 ---- ---- ---- ---- .5885 +.0365 .5520 405 ---- ---- ---- ---- .6160 +.0375 .5785 410 ---- ---- ---- ---- .6445 +.0385 .6060 415 ---- ---- ---- ---- .6740 +.0400 .6340 420 ---- ---- ---- ---- .7040 +.0415 .6625 425 ---- ---- ---- ---- .7345 +.0430 .6915 430 ---- ---- ---- ---- .7655 +.0440 .7215 435 ---- ---- ---- ---- .7975 +.0455 .7520 440 ---- ---- ---- ---- .8300 +.0465 .7835 445 ---- ---- ---- ---- .8630 +.0480 .8150 450 ---- ---- ---- ---- .8970 +.0495 .8475 455 ---- ---- ---- ---- .9310 +.0505 .8805 460 ---- ---- ---- ---- .9660 +.0520 .9140 465 ---- ---- ---- ---- 1.0015 +.0530 .9485 470 ---- ---- ---- ---- 1.0375 +.0545 .9830 475 ---- ---- ---- ---- 1.0740 +.0555 1.0185 480 ---- ---- ---- ---- 1.1110 +.0570 1.0540 485 ---- ---- ---- ---- 1.1485 +.0580 1.0905 490 ---- ---- ---- ---- 1.1860 +.0590 1.1270 495 ---- ---- ---- ---- 1.2245 +.0600 1.1645 500 ---- ---- ---- ---- 1.2635 +.0615 1.2020 505 ---- ---- ---- ---- 1.3025 +.0625 1.2400 510 ---- ---- ---- ---- 1.3420 +.0635 1.2785 515 ---- ---- ---- ---- 1.3820 +.0645 1.3175 520 ---- ---- ---- ---- 1.4225 +.0655 1.3570 525 ---- ---- ---- ---- 1.4630 +.0660 1.3970 550 ---- ---- ---- ---- 1.6715 +.0705 1.6010 575 ---- ---- ---- ---- 1.8875 +.0740 1.8135 600 ---- ---- ---- ---- 2.1105 +.0775 2.0330 625 ---- ---- ---- ---- 2.3390 +.0800 2.2590 650 ---- ---- ---- ---- 2.5735 +.0825 2.4910 675 ---- ---- ---- ---- 2.8125 +.0845 2.7280 700 ---- ---- ---- ---- 3.0560 +.0865 2.9695 725 ---- ---- ---- ---- 3.3040 +.0880 3.2160 750 ---- ---- ---- ---- 3.5540 +.0880 3.4660 775 ---- ---- ---- ---- 3.8040 +.0880 3.7160 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0040 +.0005 .0035 175 ---- ---- ---- ---- .0110 +.0010 .0100 200 ---- ---- ---- ---- .0245 +.0025 .0220 225 ---- ---- ---- ---- .0470 +.0045 .0425 250 ---- ---- ---- ---- .0805 +.0070 .0735 275 ---- ---- ---- ---- .1280 +.0110 .1170 300 ---- ---- ---- ---- .1900 +.0145 .1755 305 ---- ---- ---- ---- .2045 +.0160 .1885 310 ---- ---- ---- ---- .2195 +.0165 .2030 315 ---- ---- ---- ---- .2350 +.0175 .2175 320 ---- ---- ---- ---- .2510 +.0180 .2330 325 ---- ---- ---- ---- .2680 +.0195 .2485 330 ---- ---- ---- ---- .2855 +.0200 .2655 335 ---- ---- ---- ---- .3040 +.0215 .2825 340 ---- ---- ---- ---- .3225 +.0220 .3005 345 ---- ---- ---- ---- .3425 +.0235 .3190 350 ---- ---- ---- ---- .3625 +.0245 .3380 355 ---- ---- ---- ---- .3835 +.0255 .3580 360 ---- ---- ---- ---- .4050 +.0270 .3780 365 ---- ---- ---- ---- .4270 +.0275 .3995 370 ---- ---- ---- ---- .4500 +.0290 .4210 375 ---- ---- ---- ---- .4735 +.0300 .4435 380 ---- ---- ---- ---- .4975 +.0310 .4665 385 ---- ---- ---- ---- .5225 +.0320 .4905 390 ---- ---- ---- ---- .5480 +.0330 .5150 395 ---- ---- ---- ---- .5745 +.0345 .5400 400 ---- ---- ---- ---- .6015 +.0355 .5660 405 ---- ---- ---- ---- .6290 +.0365 .5925 410 ---- ---- ---- ---- .6570 +.0375 .6195 415 ---- ---- ---- ---- .6860 +.0385 .6475 420 ---- ---- ---- ---- .7160 +.0400 .6760 425 ---- ---- ---- ---- .7460 +.0405 .7055 430 ---- ---- ---- ---- .7770 +.0415 .7355 435 ---- ---- ---- ---- .8085 +.0425 .7660 440 ---- ---- ---- ---- .8410 +.0440 .7970 445 ---- ---- ---- ---- .8735 +.0450 .8285 450 ---- ---- ---- ---- .9070 +.0460 .8610 455 ---- ---- ---- ---- .9410 +.0470 .8940 460 ---- ---- ---- ---- .9755 +.0480 .9275 465 ---- ---- ---- ---- 1.0105 +.0490 .9615 470 ---- ---- ---- ---- 1.0460 +.0500 .9960 475 ---- ---- ---- ---- 1.0825 +.0515 1.0310 480 ---- ---- ---- ---- 1.1190 +.0520 1.0670 485 ---- ---- ---- ---- 1.1560 +.0530 1.1030 490 ---- ---- ---- ---- 1.1935 +.0540 1.1395 495 ---- ---- ---- ---- 1.2315 +.0550 1.1765 500 ---- ---- ---- ---- 1.2700 +.0560 1.2140 505 ---- ---- ---- ---- 1.3085 +.0565 1.2520 510 ---- ---- ---- ---- 1.3480 +.0575 1.2905 515 ---- ---- ---- ---- 1.3875 +.0585 1.3290 520 ---- ---- ---- ---- 1.4275 +.0590 1.3685 525 ---- ---- ---- ---- 1.4680 +.0600 1.4080 550 ---- ---- ---- ---- 1.6755 +.0645 1.6110 575 ---- ---- ---- ---- 1.8900 +.0675 1.8225 600 ---- ---- ---- ---- 2.1120 +.0715 2.0405 625 ---- ---- ---- ---- 2.3400 +.0745 2.2655 650 ---- ---- ---- ---- 2.5735 +.0780 2.4955 675 ---- ---- ---- ---- 2.8125 +.0810 2.7315 700 ---- ---- ---- ---- 3.0560 +.0840 2.9720 725 ---- ---- ---- ---- 3.3040 +.0870 3.2170 750 ---- ---- ---- ---- 3.5540 +.0880 3.4660 775 ---- ---- ---- ---- 3.8040 +.0880 3.7160 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1247 2629 33004 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 39.75 +38.00 1.75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 392.25A ---- ---- ---- 67500 ---- ---- ---- 367.25A ---- ---- ---- 70000 ---- 305.00B ---- 305.00B 319.00 +34.00 285.00 50 72500 ---- ---- ---- 317.25A ---- ---- ---- 73000 ---- ---- ---- ---- 289.00 +33.75 255.25 10 75000 ---- ---- ---- 292.25A ---- ---- ---- 80000 ---- 205.00B ---- 205.00B 219.25 +33.75 185.50 75 82500 ---- ---- ---- 217.25A ---- ---- ---- 85000 ---- 155.25B ---- 155.25B 169.50 +33.75 135.75 150 87500 ---- ---- ---- 167.75A ---- ---- ---- 90000 ---- 106.75B ---- 106.75B 120.75 +34.75 86.00 75 92000 ---- ---- ---- ---- 102.00 +36.00 66.00 125 95000 ---- 63.50B ---- 63.50B 75.75 +39.75 36.00 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 19.00 +6.50 12.50 25 60000 ---- ---- ---- 509.25A ---- ---- ---- 65000 ---- ---- ---- 459.25A ---- ---- ---- 70000 ---- ---- ---- 409.25A ---- ---- ---- 72500 ---- ---- ---- 384.25A ---- ---- ---- 73000 ---- ---- ---- ---- 351.50 +31.50 320.00 10 75000 ---- ---- ---- 359.25A ---- ---- ---- 77500 ---- ---- ---- 334.25A ---- ---- ---- 80000 ---- ---- ---- 309.25A ---- ---- ---- 81000 ---- ---- ---- ---- 274.50 +32.50 242.00 25 82500 ---- ---- ---- 284.25A ---- ---- ---- 85000 ---- 219.25B ---- 219.25B 236.50 +32.75 203.75 100 87500 ---- ---- ---- 235.00A ---- ---- ---- 90000 ---- 170.75B ---- 170.75B 189.25 +31.75 157.50 25 95000 ---- 125.50B ---- 125.50B 143.00 +29.50 113.50 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 22.25 +6.25 16.00 25 60000 ---- ---- ---- 497.25A ---- ---- ---- 65000 ---- ---- ---- 447.25A ---- ---- ---- 67500 ---- ---- ---- 422.25A ---- ---- ---- 70000 ---- ---- ---- 397.25A ---- ---- ---- 72500 ---- ---- ---- 372.25A ---- ---- ---- 73000 ---- ---- ---- ---- 338.75 +29.50 309.25 10 75000 ---- ---- ---- 347.25A ---- ---- ---- 77500 ---- ---- ---- 329.75A ---- ---- ---- 80000 ---- ---- ---- 297.50A ---- ---- ---- 81000 ---- ---- ---- ---- 263.00 +30.00 233.00 25 82500 ---- ---- ---- 273.00A ---- ---- ---- 85000 ---- 207.00B ---- 199.25B 226.25 +30.50 195.75 100 87500 ---- ---- ---- 225.00A ---- ---- ---- 90000 ---- 161.00B ---- 153.75B 181.50 +30.50 151.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 21.00 +2.25 18.75 25 65000 ---- ---- ---- 420.25A ---- ---- ---- 67500 ---- ---- ---- 395.25A ---- ---- ---- 70000 ---- ---- ---- 370.25A ---- ---- ---- 72500 ---- ---- ---- 345.50A ---- ---- ---- 75000 ---- ---- ---- 320.75A ---- ---- ---- 77500 ---- ---- ---- 296.25A ---- ---- ---- 80000 ---- ---- ---- 272.00A ---- ---- ---- 81000 ---- ---- ---- ---- 230.75 +22.50 208.25 25 82500 ---- ---- ---- 248.00A ---- ---- ---- 85000 ---- 180.50B ---- 176.00B 194.00 +20.50 173.50 100 87500 ---- ---- ---- 202.50A ---- ---- ---- 90000 ---- 138.50B ---- 134.25B 149.75 +17.25 132.50 25 92500 ---- ---- ---- 161.75A ---- ---- ---- 95000 ---- ---- ---- 143.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 326.50A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 302.25A ---- ---- ---- 77500 ---- ---- ---- 273.50A ---- ---- ---- 80000 ---- ---- ---- 250.25A ---- ---- ---- 82500 ---- ---- ---- 227.50A ---- ---- ---- 85000 ---- 162.50B ---- ---- 177.50 +18.25 159.25 175 87500 ---- ---- ---- 190.50A ---- ---- ---- 90000 ---- ---- ---- ---- 136.50 +17.00 119.50 50 95000 ---- ---- ---- 137.75A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 157.50 +11.75 145.75 175 87500 ---- ---- ---- 169.50A ---- ---- ---- 90000 ---- ---- ---- ---- 120.25 +11.00 109.25 50 95000 ---- ---- ---- 113.75A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 140.75 +11.75 129.00 175 90000 ---- ---- ---- ---- 107.25 +10.50 96.75 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 121.25 +19.25 102.00 50 90000 ---- ---- ---- ---- 91.25 +16.25 75.00 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 110.00 +14.00 96.00 50 90000 ---- ---- ---- ---- 83.50 +12.00 71.50 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 98.25 +3.50 94.75 50 90000 ---- ---- ---- ---- 74.00 +3.00 71.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2305 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 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- .25 UNCH .25 100 87500 ---- ---- ---- 3.25A ---- ---- ---- 88000 ---- ---- ---- ---- .50 +.25 .25 25 89000 ---- ---- ---- ---- .75 +.50 .25 25 90000 ---- ---- ---- 4.25A ---- ---- ---- 95000 ---- ---- ---- 13.25A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- .50 +.25 .25 75 68500 ---- ---- ---- ---- .75 +.50 .25 25 70000 ---- ---- ---- ---- .75 +.50 .25 400 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- 1.25 +.75 .50 100 74000 ---- ---- ---- ---- 1.50 +.75 .75 50 75000 ---- ---- ---- ---- 1.75 +1.00 .75 100 77000 ---- ---- ---- ---- 2.25 +1.25 1.00 150 77500 ---- ---- ---- 2.50A ---- ---- ---- 80000 ---- ---- ---- ---- 3.25 +1.50 1.75 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- 2.75A 2.75A 5.25 +1.75 3.50 75 87500 ---- ---- ---- 3.25A ---- ---- ---- 88000 ---- ---- ---- ---- 6.75 +1.75 5.00 25 90000 ---- ---- ---- 4.25A ---- ---- ---- 95000 ---- ---- ---- 9.00A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- 1.75 +.25 1.50 75 68500 ---- ---- ---- ---- 2.00 +.50 1.50 25 70000 ---- ---- ---- ---- 2.25 +.50 1.75 450 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- 3.00 +.75 2.25 100 74000 ---- ---- ---- ---- 3.25 +.75 2.50 50 75000 ---- ---- 2.50A 2.50A 3.75 +1.00 2.75 50 77500 ---- ---- ---- 3.75A ---- ---- ---- 80000 ---- ---- 3.00A 3.00A 5.75 +1.25 4.50 100 82500 ---- ---- ---- 3.50A ---- ---- ---- 85000 ---- ---- 4.50A 4.50A 9.00 +1.75 7.25 75 87500 ---- ---- ---- 6.00A ---- ---- ---- 88000 ---- ---- ---- ---- 11.50 +1.75 9.75 25 90000 ---- ---- ---- 8.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- 4.25 +2.25 2.00 75 68500 ---- ---- ---- ---- 4.50 +2.25 2.25 25 70000 ---- ---- ---- ---- 5.00 +2.50 2.50 300 72500 ---- ---- ---- 2.75A ---- ---- ---- 73000 ---- ---- ---- ---- 5.75 +2.25 3.50 100 74000 ---- ---- ---- ---- 6.25 +2.50 3.75 50 75000 ---- ---- 3.25A 3.25A 6.50 +2.25 4.25 50 77500 ---- ---- ---- 3.75A ---- ---- ---- 80000 ---- ---- 4.50A 4.50A 9.00 +1.25 7.75 100 82500 ---- ---- ---- 6.00A ---- ---- ---- 85000 ---- ---- 8.00A 8.00A 12.00 -1.25 13.25 75 87500 ---- ---- ---- 11.50A ---- ---- ---- 88000 ---- ---- ---- ---- 14.50 -3.25 17.75 25 90000 ---- ---- ---- 16.00A ---- ---- ---- 92500 ---- ---- ---- 24.00A ---- ---- ---- 95000 ---- ---- ---- 31.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- 4.25A 4.25A 4.00 -.75 4.75 100 72500 ---- ---- ---- 4.75A ---- ---- ---- 73000 ---- ---- ---- ---- 5.25 -1.00 6.25 200 74000 ---- ---- ---- ---- 6.00 -1.00 7.00 100 75000 ---- ---- 5.75A 5.75A 6.50 -1.25 7.75 225 77500 ---- ---- ---- 6.50A ---- ---- ---- 80000 ---- ---- ---- 8.50A ---- ---- ---- 82500 ---- ---- ---- 11.00A ---- ---- ---- 85000 ---- ---- ---- 15.00A ---- ---- ---- 87500 ---- ---- ---- 24.00A ---- ---- ---- 88000 ---- ---- ---- ---- 20.25 -3.00 23.25 25 90000 ---- ---- ---- 30.50A ---- ---- ---- 95000 ---- ---- ---- 48.25A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 9.25 -2.25 11.50 100 74000 ---- ---- ---- ---- 13.50 -1.50 15.00 100 75000 ---- ---- ---- ---- 14.75 -1.25 16.00 50 275 82500 ---- ---- ---- 23.75A ---- ---- ---- 85000 ---- ---- ---- 29.75A ---- ---- ---- 87500 ---- ---- ---- 37.50A ---- ---- ---- 88000 ---- ---- ---- ---- 37.25 -.25 37.50 25 90000 ---- ---- ---- 46.75A ---- ---- ---- 95000 ---- ---- ---- 73.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 8.00 -2.00 10.00 100 74000 ---- ---- ---- ---- 12.50 -2.25 14.75 100 75000 ---- ---- ---- ---- 14.00 -2.00 16.00 225 88000 ---- ---- ---- ---- 42.50 -3.50 46.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 11.50 -2.25 13.75 100 74000 ---- ---- ---- ---- 17.50 -2.75 20.25 100 75000 ---- ---- ---- ---- 19.25 -3.00 22.25 75 88000 ---- ---- ---- ---- 54.50 -8.50 63.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 13.00 -2.50 15.50 100 74000 ---- ---- ---- ---- 20.00 -3.50 23.50 100 75000 ---- ---- ---- ---- 22.25 -3.75 26.00 75 88000 ---- ---- ---- ---- 64.75 -8.25 73.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 18.50 -.75 19.25 100 74000 ---- ---- ---- ---- 27.25 -1.25 28.50 100 75000 ---- ---- ---- ---- 29.75 -1.25 31.00 75 88000 ---- ---- ---- ---- 78.50 -2.50 81.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 6575 M1S MAR23 Silver Weekly Monday Option - Week 1 CALL 1650 ---- ---- ---- 4.666A 4.436 ---- ---- 1675 ---- ---- ---- ---- 4.186 -.502 4.688 1700 ---- ---- ---- ---- 3.936 -.502 4.438 1725 ---- ---- ---- ---- 3.686 -.502 4.188 1750 ---- ---- ---- ---- 3.436 -.502 3.938 1775 ---- ---- ---- ---- 3.186 -.502 3.688 1800 ---- ---- ---- ---- 2.936 -.502 3.438 1825 ---- ---- ---- ---- 2.686 -.502 3.188 1850 ---- ---- ---- ---- 2.437 -.501 2.938 1875 ---- ---- ---- ---- 2.189 -.499 2.688 1900 ---- ---- ---- ---- 1.941 -.499 2.440 1925 ---- ---- ---- ---- 1.696 -.496 2.192 1950 ---- ---- 1.368A 1.368A 1.455 -.491 1.946 1975 ---- ---- 1.136A 1.136A 1.219 -.484 1.703 2000 ---- ---- .913A .913A .991 -.472 1.463 2025 ---- ---- .707A .707A .778 -.452 1.230 2045 ---- ---- ---- .563A .622 ---- ---- 2050 ---- ---- .524A .524A .585 -.422 1.007 2055 ---- ---- ---- .497A .550 ---- ---- 2060 .519 .519 .465A .541B .515 ---- 3 ---- 2065 ---- ---- ---- .427A .482 ---- ---- 2070 ---- ---- ---- .399A .450 ---- ---- 2075 ---- ---- .370A .370A .420 -.377 .797 2080 ---- ---- .343A .343A .390 -.367 .757 2085 ---- ---- .317A .317A .362 -.356 .718 2090 ---- ---- .293A .293A .335 -.344 .679 2095 ---- ---- .270A .270A .310 -.332 .642 2100 ---- ---- .248A .248A .286 -.320 .606 2105 ---- ---- .228A .228A .263 -.307 .570 2110 ---- .568B .209A .568B .241 -.295 .536 2115 ---- .537B .191A .532B .221 -.282 .503 2120 ---- .502B .174A .494B .202 -.269 .471 2125 ---- .469B .159A .464B .184 -.257 .441 2130 ---- .437B .144A .432B .168 -.243 .411 2135 ---- .407B .131A .405B .153 -.230 .383 8 2140 ---- .378B .119A .378B .139 -.217 .356 2 2145 ---- .350B .109A .338B .126 -.204 .330 2150 ---- .323B .099A .322B .114 -.192 .306 1 1 2155 ---- ---- .090A .090A .104 -.179 .283 2160 ---- .282B .082A .282B .094 -.168 .262 2165 ---- .260B .075A .259B .085 -.156 .241 2170 ---- .240B .068A .239B .077 -.145 .222 2175 ---- .220B .062A .218B .070 -.134 .204 2180 ---- .201B .056A .200B .064 -.124 .188 2185 ---- .184B .051A .184B .058 -.114 .172 2190 ---- .169B .047A .169B .052 -.106 .158 2195 ---- .154B .043A .154B .048 -.097 .145 2200 ---- .140B .040A .137B .043 -.090 .133 2205 ---- .127B .036A .127B .039 -.082 .121 2210 ---- .116B .033A .116B .036 -.075 .111 2215 ---- .106B .031A .106B .032 -.070 .102 1 2220 ---- .096B .028A .096B .029 -.064 .093 2225 ---- .086B .026A .086B .027 -.058 .085 2230 ---- ---- .024A .024A .024 -.054 .078 2235 ---- ---- .022A .022A .022 -.049 .071 2240 ---- ---- .021A .021A .020 -.045 .065 2245 ---- ---- .020A .020A .018 -.042 .060 2250 ---- ---- .018A .018A .017 -.038 .055 100 2255 ---- ---- .017A .017A .015 -.035 .050 6 6 2260 ---- ---- .016A .016A .014 -.032 .046 2265 ---- ---- .016A .016A .013 -.029 .042 2270 ---- ---- .015A .015A .012 -.027 .039 2275 ---- ---- .014A .014A .011 -.025 .036 2280 ---- ---- .013A .013A .010 -.023 .033 2285 ---- ---- .013A .013A .009 -.021 .030 2290 ---- ---- .012A .012A .008 -.020 .028 2295 ---- ---- .012A .012A .007 -.019 .026 2300 ---- ---- .011A .011A .007 -.017 .024 1 2305 ---- ---- .011A .011A .006 -.016 .022 1 2310 ---- ---- .010A .010A .006 -.014 .020 2315 ---- ---- .010A .010A .005 -.014 .019 2320 ---- ---- .009A .009A .005 -.013 .018 2325 ---- ---- .009A .009A .004 -.012 .016 2330 ---- ---- .009A .009A .004 -.011 .015 2335 ---- ---- .008A .008A .004 -.010 .014 2340 ---- ---- .008A .008A .003 -.010 .013 2345 ---- ---- .008A .008A .003 -.009 .012 2 2350 ---- ---- .008A .008A .003 -.009 .012 2 2355 ---- ---- .007A .007A .003 -.008 .011 2360 ---- ---- .007A .007A .002 -.008 .010 2365 ---- ---- .007A .007A .002 -.008 .010 2370 ---- ---- .007A .007A .002 -.007 .009 2375 ---- ---- .007A .007A .002 -.006 .008 2380 ---- ---- .007A .007A .002 -.006 .008 2385 ---- ---- .006A .006A .002 -.006 .008 1 2390 ---- ---- .006A .006A .001 -.006 .007 2395 ---- ---- .006A .006A .001 -.006 .007 2400 ---- ---- ---- ---- .001 -.005 .006 11 2405 ---- ---- ---- ---- .001 -.005 .006 2410 ---- ---- ---- ---- .001 -.005 .006 2415 ---- ---- ---- ---- .001 -.004 .005 2420 ---- ---- ---- ---- .001 -.004 .005 2425 ---- ---- ---- ---- .001 -.004 .005 2430 ---- ---- ---- ---- .001 -.004 .005 2435 ---- ---- ---- ---- .001 -.003 .004 2440 ---- ---- ---- ---- .001 -.003 .004 2445 ---- ---- ---- ---- .001 -.003 .004 2450 ---- ---- ---- ---- .001 -.003 .004 1 2455 ---- ---- ---- ---- .001 -.003 .004 2460 ---- ---- ---- ---- .001 -.003 .004 1 2465 ---- ---- ---- ---- .001 -.002 .003 2470 ---- ---- ---- ---- .001 -.002 .003 2475 ---- ---- ---- ---- .001 -.002 .003 2480 ---- ---- ---- ---- .001 -.002 .003 2485 ---- ---- ---- ---- .001 -.002 .003 2490 ---- ---- ---- ---- .001 -.002 .003 2495 ---- ---- ---- ---- .001 -.002 .003 2500 ---- ---- ---- ---- .001 -.002 .003 2505 ---- ---- ---- ---- .001 -.001 .002 2525 ---- ---- ---- ---- .001 -.001 .002 2550 ---- ---- ---- ---- .001 -.001 .002 2 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 9 138 M1S MAR23 Silver Weekly Monday Option - Week 1 PUT 1650 ---- ---- ---- .004A .001 ---- ---- 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1 1825 ---- ---- ---- ---- .001 UNCH .001 3 3 1850 ---- ---- ---- ---- .002 +.001 .001 1875 ---- ---- ---- ---- .004 +.002 .002 1900 ---- .005B ---- .005B .007 +.004 .003 1925 ---- .011B ---- .011B .012 +.006 .006 1950 ---- .020B ---- .020B .020 +.010 .010 1975 ---- .037B ---- .037B .034 +.018 .016 2000 ---- .064B ---- .064B .056 +.029 .027 2025 ---- .107B .043A .043A .092 +.048 .044 2045 ---- ---- ---- .060A .136 ---- ---- 2050 ---- .171B .065A .065A .150 +.080 .070 7 2055 .143 .187B .143 .187B .164 ---- 8 ---- 2060 .157 .205B .157 .205B .180 ---- 7 ---- 2065 ---- ---- ---- .085A .197 ---- ---- 2070 ---- ---- ---- .092A .215 ---- ---- 2075 ---- .265B .100A .100A .234 +.125 .109 1 2080 ---- .288B .109A .109A .254 +.135 .119 2085 ---- .312B .118A .118A .276 +.146 .130 2090 ---- .338B .129A .129A .299 +.157 .142 2095 ---- .365B .141A .141A .324 +.169 .155 2100 .247 .393B .153A .229A .350 +.182 2 .168 15 2105 ---- .424B .167A .167A .377 +.194 .183 2110 ---- .449B .181A .181A .405 +.206 .199 2115 ---- .481B .197A .197A .435 +.219 .216 2120 .232 .514B .214A .513B .466 +.232 50 .234 2125 ---- .555B .231A .231A .498 +.245 .253 2 2130 ---- .584B .250A .250A .532 +.259 .273 2135 ---- .621B .271A .271A .566 +.271 .295 2140 ---- .591B .293A .293A .602 +.284 .318 2145 ---- .632B .316A .316A .640 +.298 .342 2150 ---- .748B .340A .340A .678 +.310 .368 2155 ---- .714B .365A .365A .717 +.322 .395 2160 ---- .757B .392A .392A .757 +.334 .423 2165 ---- .801B .420A .420A .799 +.346 .453 2170 ---- .845B .451A .451A .841 +.357 .484 2175 ---- .961B .479A .479A .883 +.367 .516 2180 ---- .934B .511A .511A .927 +.378 .549 1 2185 ---- .946B .544A .544A .971 +.387 .584 200 2190 ---- .964B .577A .577A 1.015 +.395 .620 2195 ---- .973B .614A .614A 1.061 +.405 .656 2200 1.015 1.189B 1.015 1.189B 1.106 +.412 1 .694 1 2205 ---- 1.033B ---- ---- 1.152 +.419 .733 2210 ---- 1.004B ---- ---- 1.199 +.427 .772 2215 ---- .989B ---- ---- 1.245 +.432 .813 2220 ---- .963B ---- ---- 1.292 +.438 .854 2225 ---- 1.426B ---- 1.426B 1.340 +.444 .896 2230 ---- .960B ---- ---- 1.387 +.448 .939 2235 ---- ---- ---- ---- 1.435 +.453 .982 2240 ---- ---- ---- ---- 1.483 +.457 1.026 2245 ---- ---- ---- ---- 1.531 +.461 1.070 2250 ---- 1.540B ---- 1.540B 1.579 +.464 1.115 13 2255 ---- ---- ---- ---- 1.628 +.467 1.161 2260 ---- ---- ---- ---- 1.676 +.469 1.207 2265 ---- ---- ---- ---- 1.725 +.472 1.253 2270 ---- ---- ---- ---- 1.774 +.475 1.299 2275 ---- 1.607B ---- 1.607B 1.823 +.477 1.346 2280 ---- ---- ---- ---- 1.872 +.479 1.393 2285 ---- ---- ---- ---- 1.921 +.480 1.441 2290 ---- ---- ---- ---- 1.970 +.482 1.488 2295 ---- ---- ---- ---- 2.020 +.484 1.536 2300 ---- 1.640B ---- 1.640B 2.069 +.485 1.584 2305 ---- ---- ---- ---- 2.118 +.486 1.632 2310 ---- ---- ---- ---- 2.168 +.487 1.681 2315 ---- ---- ---- ---- 2.217 +.488 1.729 2320 ---- ---- ---- ---- 2.267 +.489 1.778 2325 ---- ---- ---- ---- 2.317 +.490 1.827 2330 ---- ---- ---- ---- 2.366 +.491 1.875 2335 ---- ---- ---- ---- 2.416 +.492 1.924 2340 ---- ---- ---- ---- 2.466 +.493 1.973 2345 ---- ---- ---- ---- 2.515 +.493 2.022 2350 ---- ---- ---- ---- 2.565 +.493 2.072 2355 ---- ---- ---- ---- 2.615 +.494 2.121 2360 ---- ---- ---- ---- 2.665 +.495 2.170 2365 ---- ---- ---- ---- 2.715 +.495 2.220 2370 ---- ---- ---- ---- 2.765 +.496 2.269 2375 ---- ---- ---- ---- 2.814 +.496 2.318 2380 ---- ---- ---- ---- 2.864 +.496 2.368 2385 ---- ---- ---- ---- 2.914 +.496 2.418 2390 ---- ---- ---- ---- 2.964 +.497 2.467 2395 ---- ---- ---- ---- 3.014 +.497 2.517 2400 ---- ---- ---- ---- 3.064 +.498 2.566 2405 ---- ---- ---- ---- 3.114 +.498 2.616 2410 ---- ---- ---- ---- 3.164 +.498 2.666 2415 ---- ---- ---- ---- 3.214 +.499 2.715 2420 ---- ---- ---- ---- 3.264 +.499 2.765 2425 ---- ---- ---- ---- 3.314 +.499 2.815 2430 ---- ---- ---- ---- 3.364 +.499 2.865 2435 ---- ---- ---- ---- 3.414 +.500 2.914 2440 ---- ---- ---- ---- 3.464 +.500 2.964 2445 ---- ---- ---- ---- 3.514 +.500 3.014 2450 ---- ---- ---- ---- 3.564 +.500 3.064 2455 ---- ---- ---- ---- 3.614 +.500 3.114 2460 ---- ---- ---- ---- 3.664 +.500 3.164 2465 ---- ---- ---- ---- 3.714 +.501 3.213 2470 ---- ---- ---- ---- 3.764 +.501 3.263 2475 ---- ---- ---- ---- 3.814 +.501 3.313 2480 ---- ---- ---- ---- 3.864 +.501 3.363 2485 ---- ---- ---- ---- 3.914 +.501 3.413 2490 ---- ---- ---- ---- 3.964 +.501 3.463 2495 ---- ---- ---- ---- 4.014 +.501 3.513 2500 ---- ---- ---- ---- 4.064 +.501 3.563 2505 ---- ---- ---- ---- 4.114 +.501 3.613 2525 ---- ---- ---- ---- 4.314 +.502 3.812 2550 ---- ---- ---- ---- 4.564 +.502 4.062 2575 ---- ---- ---- ---- 4.814 +.502 4.312 2600 ---- ---- ---- ---- 5.064 +.502 4.562 2625 ---- ---- ---- ---- 5.314 +.502 4.812 2650 ---- ---- ---- ---- 5.564 +.502 5.062 2675 ---- ---- ---- ---- 5.814 +.502 5.312 2700 ---- ---- ---- ---- 6.064 +.502 5.562 2725 ---- ---- ---- ---- 6.314 +.502 5.812 2750 ---- ---- ---- ---- 6.564 +.502 6.062 2775 ---- ---- ---- ---- 6.814 +.502 6.312 2800 ---- ---- ---- ---- 7.064 +.502 6.562 2825 ---- ---- ---- ---- 7.314 +.502 6.812 2850 ---- ---- ---- ---- 7.564 +.502 7.062 2875 ---- ---- ---- ---- 7.814 +.502 7.312 2900 ---- ---- ---- ---- 8.064 +.502 7.562 TOTAL EST.VOL VOLUME OPEN INT TOTAL 68 3 244 M2S MAR23 Silver Weekly Monday Option - Week 2 CALL 1650 ---- ---- ---- 4.669A 4.436 ---- ---- 1675 ---- ---- ---- ---- 4.186 -.502 4.688 1700 ---- ---- ---- ---- 3.936 -.502 4.438 1725 ---- ---- ---- ---- 3.686 -.502 4.188 1750 ---- ---- ---- ---- 3.436 -.502 3.938 1775 ---- ---- ---- ---- 3.188 -.501 3.689 1800 ---- ---- ---- ---- 2.939 -.501 3.440 1825 ---- ---- ---- ---- 2.692 -.499 3.191 1850 ---- ---- ---- ---- 2.447 -.497 2.944 1875 ---- ---- ---- ---- 2.204 -.493 2.697 1900 ---- ---- 1.875A 1.875A 1.964 -.488 2.452 1925 ---- ---- 1.642A 1.642A 1.728 -.481 2.209 1950 ---- ---- 1.415A 1.415A 1.498 -.472 1.970 1975 ---- ---- 1.199A 1.199A 1.277 -.458 1.735 2000 ---- ---- .996A .996A 1.067 -.439 1.506 2025 ---- ---- .809A .809A .873 -.413 1.286 2045 ---- ---- ---- .898A .730 ---- ---- 2050 ---- ---- .642A .642A .697 -.380 1.077 2055 ---- ---- ---- .824A .664 ---- ---- 2060 ---- ---- ---- .581A .632 ---- ---- 2065 ---- ---- ---- .551A .601 ---- ---- 2070 ---- ---- ---- .523A .571 ---- ---- 2075 ---- ---- .496A .496A .542 -.342 .884 2080 ---- ---- .470A .470A .514 -.333 .847 2085 ---- ---- .444A .444A .487 -.325 .812 2090 ---- ---- .419A .419A .461 -.316 .777 2095 ---- ---- .396A .396A .436 -.307 .743 2100 ---- ---- .374A .374A .412 -.297 .709 2105 ---- ---- .352A .352A .389 -.288 .677 2110 ---- ---- .331A .331A .366 -.280 .646 2115 ---- ---- .312A .312A .345 -.270 .615 2120 ---- ---- .293A .293A .325 -.260 .585 2125 ---- ---- .275A .275A .305 -.251 .556 2130 ---- ---- .258A .258A .287 -.242 .529 2135 ---- ---- .242A .242A .269 -.233 .502 2140 ---- ---- .227A .227A .252 -.224 .476 2145 ---- ---- .211A .211A .237 -.214 .451 2150 ---- ---- .197A .197A .222 -.205 .427 2155 ---- .430B .185A .428B .207 -.197 .404 2160 ---- .407B .173A .406B .194 -.187 .381 2165 ---- .385B .162A .378B .181 -.179 .360 2170 ---- .363B .151A .357B .169 -.171 .340 2175 ---- .343B .141A .334B .158 -.163 .321 2180 ---- .323B .132A .309B .148 -.154 .302 2185 ---- .304B .124A .124A .138 -.147 .285 2190 ---- .286B .115A .281B .128 -.140 .268 2195 ---- .269B .108A .260B .120 -.132 .252 2200 ---- .253B .101A .244B .112 -.125 .237 2205 ---- .238B .094A .094A .104 -.119 .223 2210 ---- .223B .088A .088A .097 -.112 .209 2215 ---- .209B .083A .083A .090 -.107 .197 2220 ---- .197B .077A .077A .084 -.101 .185 2225 ---- .184B .072A .072A .078 -.095 .173 2230 ---- .172B .068A .068A .073 -.090 .163 2235 ---- .160B .064A .064A .068 -.085 .153 2240 ---- .151B .060A .060A .063 -.080 .143 7 2245 ---- .140B .056A .056A .059 -.075 .134 2250 ---- .131B .053A .053A .055 -.071 .126 2255 ---- .122B .049A .049A .051 -.067 .118 2260 ---- .114B .047A .047A .048 -.063 .111 2265 ---- .107B .044A .044A .045 -.059 .104 2270 ---- .100B .041A .041A .042 -.056 .098 2275 ---- .093B .039A .039A .039 -.053 .092 2280 ---- .087B .037A .037A .037 -.049 .086 2285 ---- ---- .035A .035A .034 -.047 .081 2290 ---- ---- .033A .033A .032 -.044 .076 2295 ---- ---- .031A .031A .030 -.041 .071 2300 ---- ---- .029A .029A .028 -.039 .067 1 2305 ---- ---- .028A .028A .027 -.035 .062 2310 ---- ---- .027A .027A .025 -.033 .058 2315 ---- ---- .026A .026A .024 -.031 .055 2320 ---- ---- .024A .024A .022 -.029 .051 2325 ---- ---- .023A .023A .021 -.027 .048 2330 ---- ---- .022A .022A .020 -.025 .045 1 2335 ---- ---- .021A .021A .019 -.023 .042 2340 ---- ---- .020A .020A .018 -.021 .039 2345 ---- ---- .019A .019A .017 -.020 .037 2350 ---- ---- .018A .018A .016 -.019 .035 2355 ---- ---- .017A .017A .015 -.018 .033 2360 ---- ---- .017A .017A .014 -.017 .031 2375 ---- ---- .015A .015A .012 -.014 .026 2400 ---- ---- .012A .012A .009 -.011 .020 10 25 2425 ---- ---- .010A .010A .007 -.008 .015 2450 ---- ---- .010A .010A .006 -.006 .012 2475 ---- ---- .008A .008A .005 -.005 .010 10 2500 ---- ---- .007A .007A .004 -.004 .008 2525 ---- ---- .006A .006A .003 -.004 .007 2550 ---- ---- ---- ---- .002 -.003 .005 2575 ---- ---- ---- ---- .002 -.003 .005 2600 ---- ---- ---- ---- .002 -.002 .004 2625 ---- ---- ---- ---- .001 -.002 .003 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 10 44 M2S MAR23 Silver Weekly Monday Option - Week 2 PUT 1650 ---- ---- ---- .005A .001 ---- ---- 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .003 +.001 .002 1775 ---- ---- ---- ---- .004 +.001 .003 1800 ---- ---- ---- ---- .007 +.002 .005 2 1825 ---- ---- ---- ---- .010 +.003 .007 1850 ---- .010B ---- .010B .014 +.005 .009 1875 ---- .018B ---- .018B .021 +.008 .013 1 1900 ---- .028B ---- .028B .030 +.012 .018 8 1925 ---- .043B ---- .043B .044 +.019 .025 1950 ---- .066B ---- .066B .064 +.029 .035 1975 ---- .099B ---- .099B .093 +.044 .049 2000 ---- .144B ---- .144B .133 +.063 .070 2025 ---- .206B .096A .096A .188 +.088 .100 1 2045 ---- ---- ---- .125A .245 ---- ---- 2050 ---- .286B .134A .134A .262 +.121 .141 2055 ---- ---- ---- .143A .279 ---- ---- 2060 ---- ---- ---- .154A .297 ---- ---- 2065 ---- ---- ---- .164A .316 ---- ---- 2070 ---- ---- ---- .175A .336 ---- ---- 2075 ---- .390B .187A .187A .357 +.160 .197 2080 ---- .412B .199A .199A .379 +.168 .211 2085 ---- .438B .213A .213A .401 +.176 .225 2090 ---- .462B .227A .227A .425 +.185 .240 2095 ---- .489B .242A .242A .450 +.194 .256 2100 ---- .516B .258A .258A .476 +.204 .272 7 2105 ---- .545B .274A .274A .502 +.212 .290 2110 ---- .574B .292A .292A .530 +.222 .308 2115 ---- .605B .310A .310A .559 +.232 .327 2120 ---- .635B .329A .329A .588 +.240 .348 2125 ---- .668B .349A .349A .619 +.250 .369 2130 ---- .700B .370A .370A .650 +.259 .391 2135 ---- .734B .393A .393A .682 +.268 .414 2140 ---- .768B .415A .415A .716 +.278 .438 2145 ---- .804B .439A .439A .750 +.287 .463 2150 .740 .842B .464A .707A .785 +.296 1 .489 1 2155 ---- .661B .490A .490A .820 +.305 .515 2160 ---- .694B .517A .517A .857 +.314 .543 2165 ---- .725B .545A .545A .894 +.322 .572 2170 ---- .760B .573A .573A .932 +.330 .602 2175 ---- 1.037B .602A .602A .971 +.339 .632 2180 ---- .831B .633A .633A 1.010 +.346 .664 2185 ---- .868B .664A .664A 1.050 +.354 .696 2190 ---- .905B .696A .696A 1.091 +.362 .729 2195 ---- .944B .729A .729A 1.132 +.369 .763 2200 ---- 1.247B .763A .763A 1.174 +.376 .798 2205 ---- ---- ---- ---- 1.216 +.382 .834 2210 ---- ---- ---- ---- 1.259 +.389 .870 2215 ---- ---- ---- ---- 1.302 +.395 .907 2220 ---- ---- ---- ---- 1.346 +.401 .945 2225 ---- 1.469B ---- 1.469B 1.390 +.406 .984 2230 ---- ---- ---- ---- 1.435 +.412 1.023 2235 ---- ---- ---- ---- 1.480 +.417 1.063 2240 ---- ---- ---- ---- 1.525 +.422 1.103 2245 ---- ---- ---- ---- 1.571 +.426 1.145 2250 ---- 1.699B ---- 1.699B 1.617 +.431 1.186 2255 ---- ---- ---- ---- 1.663 +.435 1.228 2260 ---- ---- ---- ---- 1.709 +.438 1.271 2265 ---- ---- ---- ---- 1.756 +.442 1.314 2270 ---- ---- ---- ---- 1.803 +.445 1.358 2275 ---- 1.936B ---- 1.936B 1.850 +.448 1.402 2280 ---- ---- ---- ---- 1.898 +.452 1.446 2285 ---- ---- ---- ---- 1.945 +.455 1.490 2290 ---- ---- ---- ---- 1.993 +.458 1.535 2295 ---- ---- ---- ---- 2.041 +.460 1.581 2300 ---- 2.172B ---- 2.172B 2.089 +.463 1.626 2305 ---- ---- ---- ---- 2.138 +.466 1.672 2310 ---- ---- ---- ---- 2.186 +.468 1.718 2315 ---- ---- ---- ---- 2.235 +.471 1.764 2320 ---- ---- ---- ---- 2.283 +.473 1.810 2325 ---- 2.203B ---- 2.203B 2.332 +.475 1.857 2330 ---- ---- ---- ---- 2.381 +.477 1.904 2335 ---- ---- ---- ---- 2.430 +.479 1.951 2340 ---- ---- ---- ---- 2.479 +.481 1.998 2345 ---- ---- ---- ---- 2.528 +.482 2.046 2350 ---- 2.255B ---- 2.255B 2.577 +.484 2.093 2355 ---- ---- ---- ---- 2.626 +.485 2.141 2360 ---- ---- ---- ---- 2.675 +.486 2.189 2375 ---- ---- ---- ---- 2.823 +.489 2.334 2400 ---- ---- ---- ---- 3.070 +.492 2.578 2425 ---- ---- ---- ---- 3.318 +.495 2.823 2450 ---- ---- ---- ---- 3.566 +.496 3.070 2475 ---- ---- ---- ---- 3.815 +.497 3.318 2500 ---- ---- ---- ---- 4.065 +.499 3.566 2525 ---- ---- ---- ---- 4.314 +.499 3.815 2550 ---- ---- ---- ---- 4.564 +.500 4.064 2575 ---- ---- ---- ---- 4.814 +.501 4.313 2600 ---- ---- ---- ---- 5.064 +.502 4.562 2625 ---- ---- ---- ---- 5.314 +.502 4.812 2650 ---- ---- ---- ---- 5.564 +.502 5.062 2675 ---- ---- ---- ---- 5.814 +.502 5.312 2700 ---- ---- ---- ---- 6.064 +.502 5.562 2725 ---- ---- ---- ---- 6.314 +.502 5.812 2750 ---- ---- ---- ---- 6.564 +.502 6.062 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 20 M3S MAR23 Silver Weekly Monday Option - Week 3 CALL 1650 ---- ---- ---- 4.666A 4.436 ---- ---- 1675 ---- ---- ---- ---- 4.186 -.502 4.688 1700 ---- ---- ---- ---- 3.936 -.502 4.438 1725 ---- ---- ---- ---- 3.687 -.501 4.188 1750 ---- ---- ---- ---- 3.438 -.500 3.938 1775 ---- ---- ---- ---- 3.191 -.499 3.690 1800 ---- ---- ---- ---- 2.946 -.496 3.442 1825 ---- ---- ---- ---- 2.702 -.493 3.195 1850 ---- ---- 2.375A 2.375A 2.462 -.488 2.950 1875 ---- ---- 2.140A 2.140A 2.224 -.483 2.707 1900 ---- ---- 1.909A 1.909A 1.992 -.475 2.467 1925 ---- ---- 1.686A 1.686A 1.765 -.465 2.230 1950 ---- ---- 1.471A 1.471A 1.545 -.453 1.998 1975 ---- ---- 1.267A 1.267A 1.336 -.436 1.772 2000 ---- ---- 1.076A 1.076A 1.138 -.416 1.554 2025 ---- ---- .900A .900A .955 -.390 1.345 2045 ---- ---- ---- .974A .820 ---- ---- 2050 ---- ---- .740A .740A .789 -.360 1.149 2055 ---- ---- ---- .711A .758 ---- ---- 2060 ---- ---- ---- .682A .727 ---- ---- 2065 ---- ---- ---- .653A .698 ---- ---- 2070 ---- ---- ---- .626A .669 ---- ---- 2075 ---- ---- .599A .599A .641 -.327 .968 2080 ---- ---- .573A .573A .614 -.320 .934 2085 ---- ---- .548A .548A .588 -.312 .900 2090 ---- ---- .524A .524A .562 -.305 .867 2095 ---- ---- .497A .497A .537 -.298 .835 2100 ---- ---- .475A .475A .514 -.289 .803 2105 ---- ---- .455A .455A .490 -.283 .773 2110 ---- ---- .433A .433A .468 -.275 .743 2115 ---- ---- .413A .413A .446 -.268 .714 2120 ---- ---- .393A .393A .425 -.260 .685 2125 ---- ---- .375A .375A .405 -.252 .657 2130 ---- ---- .354A .354A .386 -.245 .631 2135 ---- ---- .337A .337A .367 -.237 .604 2140 ---- ---- .321A .321A .349 -.230 .579 2145 ---- ---- .304A .304A .331 -.223 .554 2150 ---- .551B .290A .535B .314 -.217 .531 2155 ---- .526B .275A .518B .298 -.209 .507 2160 ---- .504B .261A .497B .283 -.202 .485 2165 ---- .481B .247A .466B .268 -.195 .463 2170 ---- .459B .234A .453B .254 -.189 .443 2175 ---- .439B .222A .425B .240 -.182 .422 2180 ---- .418B .210A .412B .228 -.175 .403 2185 ---- .399B .199A .385B .215 -.169 .384 1 1 2190 ---- .380B .189A .379B .204 -.162 .366 2195 ---- .362B .179A .179A .193 -.156 .349 2200 .197 .344B .169A .204B .183 -.149 1 .332 2205 ---- .327B .161A .318B .173 -.143 .316 2210 ---- .311B .152A .302B .163 -.138 .301 2215 ---- .296B .144A .287B .155 -.131 .286 2220 ---- .281B .137A .137A .146 -.126 .272 2225 ---- .267B .130A .130A .138 -.120 .258 2230 ---- .253B .122A .122A .131 -.115 .246 2235 ---- .240B .116A .116A .124 -.109 .233 2240 ---- .228B .110A .110A .117 -.104 .221 2245 ---- .216B .104A .104A .111 -.099 .210 2250 ---- .204B .098A .098A .105 -.094 .199 2255 ---- .194B .093A .093A .099 -.090 .189 2260 ---- .184B .089A .089A .094 -.086 .180 2265 ---- .174B .084A .084A .089 -.081 .170 2270 ---- .164B .080A .080A .084 -.077 .161 2275 ---- .156B .076A .076A .080 -.073 .153 2280 ---- .148B .072A .072A .075 -.070 .145 2285 ---- .140B .068A .068A .071 -.067 .138 2290 ---- .132B .065A .065A .068 -.063 .131 2295 ---- .125B .061A .061A .064 -.060 .124 2300 ---- .118B .058A .058A .061 -.056 .117 2305 ---- .112B .055A .055A .057 -.054 .111 2325 ---- ---- .045A .045A .046 -.044 .090 2350 ---- ---- .036A .036A .035 -.035 .070 2375 ---- ---- .029A .029A .027 -.028 .055 2400 ---- ---- .024A .024A .020 -.023 .043 2425 ---- ---- .020A .020A .015 -.020 .035 1 2450 ---- ---- .017A .017A .012 -.016 .028 2475 ---- ---- .014A .014A .009 -.014 .023 2500 ---- ---- .013A .013A .007 -.012 .019 2525 ---- ---- .012A .012A .005 -.011 .016 2550 ---- ---- .011A .011A .004 -.010 .014 2575 ---- ---- .009A .009A .003 -.009 .012 2600 ---- ---- .008A .008A .003 -.008 .011 2625 ---- ---- .007A .007A .002 -.008 .010 2650 ---- ---- ---- ---- .002 -.007 .009 2675 ---- ---- ---- ---- .001 -.007 .008 2700 ---- ---- ---- ---- .001 -.006 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 2 M3S MAR23 Silver Weekly Monday Option - Week 3 PUT 1650 ---- ---- ---- .007A .001 ---- ---- 1675 ---- ---- ---- ---- .002 +.001 .001 1700 ---- ---- ---- ---- .003 +.001 .002 1725 ---- ---- ---- ---- .005 +.002 .003 1750 ---- .005B ---- .005B .007 +.003 .004 1775 ---- .008B ---- .008B .010 +.004 .006 1800 ---- .012B ---- .012B .015 +.006 .009 1825 ---- .020B ---- .020B .021 +.008 .013 1850 ---- .029B ---- .029B .031 +.013 .018 1875 ---- .042B ---- .042B .043 +.018 .025 1900 ---- .061B ---- .061B .060 +.026 .034 1925 .080 .086B .080 .086B .083 +.036 1 .047 1950 ---- .120B .063A .063A .113 +.048 .065 1975 ---- .165B .084A .084A .153 +.065 .088 8 2000 ---- .223B .113A .113A .204 +.085 .119 2025 ---- .293B .150A .150A .271 +.111 .160 15 2045 ---- ---- ---- .189A .336 ---- ---- 2050 ---- .383B .200A .200A .354 +.140 .214 2055 ---- ---- ---- .212A .372 ---- ---- 2060 ---- ---- ---- .224A .392 ---- ---- 2065 ---- ---- ---- .237A .412 ---- ---- 2070 ---- ---- ---- .250A .434 ---- ---- 2075 ---- .491B .264A .264A .456 +.174 .282 2080 ---- .515B .279A .279A .478 +.181 .297 2085 ---- .539B .294A .294A .502 +.189 .313 2090 ---- .565B .310A .310A .526 +.196 .330 2095 ---- .591B .327A .327A .551 +.203 .348 2100 ---- .618B .344A .344A .577 +.210 .367 1 2105 ---- .646B .362A .362A .604 +.218 .386 7 2110 ---- .675B .382A .382A .632 +.226 .406 1 2115 ---- .704B .402A .402A .660 +.234 .426 2120 ---- .734B .422A .422A .689 +.241 .448 2125 ---- .765B .443A .443A .718 +.248 .470 2130 ---- .791B .465A .465A .749 +.256 .493 2135 ---- .823B .489A .489A .780 +.263 .517 2140 ---- .858B .511A .511A .812 +.271 .541 1 1 2145 ---- .892B .536A .536A .844 +.278 .566 2150 ---- .931B .560A .560A .877 +.285 .592 2155 ---- .756B .586A .586A .911 +.292 .619 2160 ---- .785B .614A .614A .945 +.298 .647 2165 ---- .817B .641A .641A .980 +.305 .675 2170 ---- .850B .669A .669A 1.016 +.312 .704 2175 ---- 1.114B .698A .698A 1.052 +.318 .734 2180 ---- .916B .727A .727A 1.089 +.325 .764 2185 ---- .951B .758A .758A 1.127 +.332 .795 2190 ---- .987B .789A .789A 1.165 +.338 .827 2195 ---- 1.023B .821A .821A 1.204 +.344 .860 2200 ---- 1.312B .853A .853A 1.244 +.351 .893 1 2205 ---- 1.098B .886A .886A 1.284 +.357 .927 2210 ---- 1.136B .920A .920A 1.325 +.364 .961 2215 ---- ---- ---- ---- 1.366 +.370 .996 2220 ---- ---- ---- ---- 1.407 +.375 1.032 2225 ---- 1.523B ---- 1.523B 1.449 +.381 1.068 2230 ---- ---- ---- ---- 1.492 +.387 1.105 2235 ---- ---- ---- ---- 1.534 +.391 1.143 2240 ---- ---- ---- ---- 1.578 +.397 1.181 2245 ---- ---- ---- ---- 1.621 +.401 1.220 2250 ---- 1.743B ---- 1.743B 1.665 +.406 1.259 2255 ---- ---- ---- ---- 1.710 +.412 1.298 2260 ---- ---- ---- ---- 1.754 +.415 1.339 2265 ---- ---- ---- ---- 1.799 +.420 1.379 2270 ---- ---- ---- ---- 1.844 +.424 1.420 2275 ---- 1.971B ---- 1.971B 1.890 +.428 1.462 2280 ---- ---- ---- ---- 1.935 +.431 1.504 2285 ---- ---- ---- ---- 1.981 +.435 1.546 2290 ---- ---- ---- ---- 2.027 +.438 1.589 2295 ---- ---- ---- ---- 2.074 +.442 1.632 2300 ---- 2.205B ---- 2.205B 2.120 +.444 1.676 2305 ---- ---- ---- ---- 2.167 +.448 1.719 2325 ---- 2.443B ---- 2.443B 2.355 +.457 1.898 2350 ---- 2.684B ---- 2.684B 2.594 +.467 2.127 2375 ---- 2.824B ---- 2.824B 2.835 +.473 2.362 2400 ---- 2.857B ---- 2.857B 3.079 +.479 2.600 2425 ---- 2.927B ---- 2.925B 3.324 +.483 2.841 2450 ---- ---- ---- ---- 3.570 +.486 3.084 2475 ---- ---- ---- ---- 3.818 +.489 3.329 2500 ---- ---- ---- ---- 4.066 +.491 3.575 2525 ---- ---- ---- ---- 4.315 +.493 3.822 2550 ---- ---- ---- ---- 4.564 +.494 4.070 2575 ---- ---- ---- ---- 4.814 +.496 4.318 2600 ---- ---- ---- ---- 5.064 +.498 4.566 2625 ---- ---- ---- ---- 5.314 +.499 4.815 2650 ---- ---- ---- ---- 5.564 +.500 5.064 2675 ---- ---- ---- ---- 5.814 +.500 5.314 2700 ---- ---- ---- ---- 6.064 +.501 5.563 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 34 M4S FEB23 Silver Weekly Monday Option - Week 4 CALL 1650 ---- ---- ---- 4.666A 4.436 ---- ---- 1675 ---- ---- ---- ---- 4.186 -.502 4.688 1700 ---- ---- ---- ---- 3.936 -.502 4.438 1725 ---- ---- ---- ---- 3.686 -.502 4.188 1750 ---- ---- ---- ---- 3.436 -.502 3.938 1775 ---- ---- ---- ---- 3.186 -.502 3.688 1800 ---- ---- ---- ---- 2.936 -.502 3.438 1825 ---- ---- ---- ---- 2.687 -.501 3.188 1850 ---- ---- ---- ---- 2.437 -.501 2.938 1875 ---- ---- ---- ---- 2.187 -.501 2.688 1900 ---- ---- ---- ---- 1.937 -.501 2.438 1925 ---- ---- ---- ---- 1.687 -.501 2.188 1950 ---- ---- ---- ---- 1.437 -.501 1.938 1975 ---- ---- ---- ---- 1.186 -.503 1.689 2000 ---- ---- ---- ---- .938 -.503 1.441 2025 ---- ---- .605A .605A .693 -.501 1.194 2045 ---- ---- ---- .493A .503 ---- ---- 2050 ---- ---- .379A .379A .457 -.493 .950 2055 ---- ---- ---- .410A .413 ---- ---- 2060 ---- ---- ---- .372A .370 ---- ---- 2065 ---- ---- ---- .331A .328 ---- ---- 2070 ---- ---- ---- .231A .288 ---- ---- 2075 ---- ---- .195A .195A .251 -.461 .712 2080 ---- ---- .165A .165A .216 -.450 .666 2085 .144 .144 .139A .145B .183 -.438 10 .621 2090 .138 .147 .115A .115A .154 -.422 32 .576 2095 ---- ---- .094A .094A .128 -.405 .533 2100 .095 .095 .074 .074 .105 -.385 39 .490 2105 .090 .090 .061A .061A .086 -.363 5 .449 2110 ---- ---- .049A .049A .069 -.340 .409 2115 ---- ---- .040A .040A .055 -.315 .370 2120 ---- ---- .032A .032A .044 -.290 .334 2125 .100 .308B .026A .026A .035 -.264 2 .299 2130 ---- .296B .022A .293B .027 -.239 .266 2135 ---- .262B .018A .256B .022 -.213 .235 1 2140 ---- .228B .016A .228B .017 -.189 .206 2145 ---- .196B .013A .196B .013 -.167 .180 2150 .060 .165B .011A .027B .011 -.146 4 .157 1 1 2155 ---- ---- .010A .010A .008 -.127 .135 2 2160 ---- ---- .008A .008A .007 -.109 .116 2 2165 ---- .109B .007A .108B .005 -.094 .099 2170 ---- .091B .006A .090B .004 -.081 .085 2175 ---- .077B .005A .076B .003 -.069 .072 2 2180 ---- .063B .004A .062B .003 -.058 .061 2185 ---- ---- .003A .003A .002 -.050 .052 2190 ---- ---- .003A .003A .002 -.042 .044 2195 ---- ---- .002A .002A .001 -.037 .038 2200 .017 .017 .001A .001A .001 -.031 1 .032 12 4 2205 ---- ---- .002A .002A .001 -.026 .027 2 2210 ---- ---- .002A .002A .001 -.022 .023 2215 ---- ---- .002A .002A .001 -.019 .020 2220 ---- ---- .002A .002A .001 -.016 .017 2225 ---- ---- .001A .001A .001 -.014 .015 6 6 2230 ---- ---- .001A .001A .001 -.012 .013 2235 ---- ---- .001A .001A .001 -.010 .011 8 2240 ---- ---- .001A .001A .001 -.009 .010 150 2245 ---- ---- .001A .001A .001 -.007 .008 2250 ---- ---- .001A .001A .001 -.006 .007 2255 ---- ---- .001A .001A .001 -.005 .006 2260 ---- ---- .001A .001A .001 -.004 .005 2 2265 ---- ---- .001A .001A .001 -.004 .005 2270 ---- ---- .001A .001A .001 -.003 .004 2275 .002 .002 .001A .001A .001 -.003 1 .004 1 2280 ---- ---- .001A .001A .001 -.002 .003 2285 ---- ---- .001A .001A .001 -.002 .003 2290 ---- ---- .001A .001A .001 -.001 .002 1 2295 ---- ---- .001A .001A .001 -.001 .002 2300 ---- ---- .001A .001A .001 -.001 .002 10 2305 ---- ---- .001A .001A .001 -.001 .002 2310 ---- ---- ---- ---- .001 UNCH .001 2315 ---- ---- ---- ---- .001 UNCH .001 2320 ---- ---- ---- ---- .001 UNCH .001 2325 ---- ---- ---- ---- .001 UNCH .001 2330 ---- ---- ---- ---- .001 UNCH .001 2335 ---- ---- ---- ---- .001 UNCH .001 2 2340 ---- ---- ---- ---- .001 UNCH .001 2345 ---- ---- ---- ---- .001 UNCH .001 2350 ---- ---- ---- ---- .001 UNCH .001 2355 ---- ---- ---- ---- .001 UNCH 1 .001 2 2360 ---- ---- ---- ---- .001 UNCH .001 2365 ---- ---- ---- ---- .001 UNCH .001 1 2370 ---- ---- ---- ---- .001 UNCH .001 2375 ---- ---- ---- ---- .001 UNCH .001 2380 ---- ---- ---- ---- .001 UNCH .001 2385 ---- ---- ---- ---- .001 UNCH .001 2390 ---- ---- ---- ---- .001 UNCH .001 2395 ---- ---- ---- ---- .001 UNCH .001 2400 ---- ---- ---- ---- .001 UNCH .001 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 95 19 226 M4S FEB23 Silver Weekly Monday Option - Week 4 PUT 1650 ---- ---- ---- .004A .001 ---- ---- 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 .003 .003 .003 .003 .001 -.001 1 .002 2000 .005 .005 .005 .005 .002 -.001 3 .003 2025 .010 .014 .010 .014 .007 +.001 29 .006 2045 ---- ---- ---- .012A .017 ---- ---- 2050 .024 .030B .024 .030B .022 +.010 9 .012 5 2055 ---- ---- ---- .015A .027 ---- ---- 2060 ---- ---- ---- .017A .034 ---- ---- 2065 ---- ---- ---- .019A .042 ---- ---- 2070 ---- ---- ---- .022A .052 ---- ---- 2075 .056 .093B .056 .072B .065 +.040 32 .025 2080 .064 .111B .064 .111B .080 +.051 2 .029 2085 .121 .134B .120 .108A .097 +.064 36 .033 2090 .145 .161B .145 .128A .118 +.079 23 .039 2095 ---- .186B ---- .186B .142 +.097 .045 2100 .088 .224B .050A .224B .169 +.117 2 .052 5 7 2105 ---- .252B .056A .251B .200 +.139 .061 2110 .125 .290B .064A .289B .233 +.162 1 .071 1 1 2115 ---- .331B .073A .073A .269 +.187 .082 2120 ---- .373B .083A .083A .308 +.212 .096 4 2 2125 .355 .426B .096A .426B .349 +.238 1 .111 1 14 2130 ---- .375B .109A .109A .391 +.263 .128 2135 ---- .396B .125A .125A .435 +.288 .147 2140 ---- .430B .144A .144A .481 +.313 .168 2145 ---- .449B .165A .165A .527 +.335 .192 2150 ---- .636B .188A .188A .574 +.355 .219 1 11 2155 ---- .450B .212A .212A .622 +.375 .247 2160 ---- .480B .240A .240A .670 +.392 .278 2165 ---- .509B .269A .269A .719 +.408 .311 2170 ---- .552B .302A .302A .768 +.421 .347 2175 ---- .744B .337A .337A .817 +.433 .384 2 2180 ---- .647B .374A .374A .866 +.443 .423 2185 ---- .692B .411A .411A .916 +.452 .464 2190 ---- ---- ---- ---- .965 +.459 .506 2195 ---- ---- ---- ---- 1.015 +.466 .549 2200 ---- .844B ---- .844B 1.065 +.471 .594 2205 ---- ---- ---- ---- 1.115 +.476 .639 2210 ---- ---- ---- ---- 1.165 +.480 .685 2215 ---- ---- ---- ---- 1.215 +.483 .732 2220 ---- ---- ---- ---- 1.265 +.486 .779 2225 ---- .857B ---- .857B 1.315 +.488 .827 2230 ---- ---- ---- ---- 1.365 +.490 .875 2235 ---- ---- ---- ---- 1.415 +.492 .923 2240 ---- ---- ---- ---- 1.465 +.494 .971 2245 ---- ---- ---- ---- 1.515 +.495 1.020 2250 ---- ---- ---- ---- 1.565 +.496 1.069 2255 ---- ---- ---- ---- 1.615 +.497 1.118 2260 ---- ---- ---- ---- 1.665 +.498 1.167 2265 ---- ---- ---- ---- 1.715 +.499 1.216 2270 ---- ---- ---- ---- 1.765 +.499 1.266 2275 ---- ---- ---- ---- 1.815 +.500 1.315 2280 ---- ---- ---- ---- 1.865 +.500 1.365 2285 ---- ---- ---- ---- 1.915 +.501 1.414 2290 ---- ---- ---- ---- 1.965 +.501 1.464 2295 ---- ---- ---- ---- 2.015 +.501 1.514 2300 ---- ---- ---- ---- 2.065 +.502 1.563 1 2305 ---- ---- ---- ---- 2.115 +.502 1.613 2310 ---- ---- ---- ---- 2.165 +.502 1.663 2315 ---- ---- ---- ---- 2.215 +.502 1.713 2320 ---- ---- ---- ---- 2.265 +.502 1.763 2325 ---- ---- ---- ---- 2.315 +.502 1.813 2330 ---- ---- ---- ---- 2.365 +.502 1.863 2335 ---- ---- ---- ---- 2.415 +.502 1.913 1 2340 ---- ---- ---- ---- 2.465 +.502 1.963 2345 ---- ---- ---- ---- 2.515 +.502 2.013 2350 ---- ---- ---- ---- 2.565 +.502 2.063 2355 ---- ---- ---- ---- 2.615 +.503 2.112 2360 ---- ---- ---- ---- 2.665 +.503 2.162 2365 ---- ---- ---- ---- 2.715 +.503 2.212 2370 ---- ---- ---- ---- 2.765 +.503 2.262 2375 ---- ---- ---- ---- 2.814 +.502 2.312 2380 ---- ---- ---- ---- 2.864 +.502 2.362 2385 ---- ---- ---- ---- 2.914 +.502 2.412 2390 ---- ---- ---- ---- 2.964 +.502 2.462 2395 ---- ---- ---- ---- 3.014 +.502 2.512 2400 ---- ---- ---- ---- 3.064 +.502 2.562 2405 ---- ---- ---- ---- 3.114 +.502 2.612 2410 ---- ---- ---- ---- 3.164 +.502 2.662 2415 ---- ---- ---- ---- 3.214 +.502 2.712 2420 ---- ---- ---- ---- 3.264 +.502 2.762 2425 ---- ---- ---- ---- 3.314 +.502 2.812 1 2430 ---- ---- ---- ---- 3.364 +.502 2.862 2435 ---- ---- ---- ---- 3.414 +.502 2.912 2440 ---- ---- ---- ---- 3.464 +.502 2.962 2445 ---- ---- ---- ---- 3.514 +.502 3.012 2450 ---- ---- ---- ---- 3.564 +.502 3.062 2455 ---- ---- ---- ---- 3.614 +.502 3.112 2460 ---- ---- ---- ---- 3.664 +.502 3.162 2465 ---- ---- ---- ---- 3.714 +.502 3.212 2470 ---- ---- ---- ---- 3.764 +.502 3.262 2475 ---- ---- ---- ---- 3.814 +.502 3.312 2480 ---- ---- ---- ---- 3.864 +.502 3.362 2485 ---- ---- ---- ---- 3.914 +.502 3.412 2490 ---- ---- ---- ---- 3.964 +.502 3.462 2495 ---- ---- ---- ---- 4.014 +.502 3.512 2500 ---- ---- ---- ---- 4.064 +.502 3.562 2505 ---- ---- ---- ---- 4.114 +.502 3.612 2510 ---- ---- ---- ---- 4.164 +.502 3.662 2515 ---- ---- ---- ---- 4.214 +.502 3.712 2520 ---- ---- ---- ---- 4.264 +.502 3.762 2525 ---- ---- ---- ---- 4.314 +.502 3.812 2550 ---- ---- ---- ---- 4.564 +.502 4.062 2575 ---- ---- ---- ---- 4.814 +.502 4.312 2600 ---- ---- ---- ---- 5.064 +.502 4.562 2625 ---- ---- ---- ---- 5.314 +.502 4.812 2650 ---- ---- ---- ---- 5.564 +.502 5.062 2675 ---- ---- ---- ---- 5.814 +.502 5.312 2700 ---- ---- ---- ---- 6.064 +.502 5.562 2725 ---- ---- ---- ---- 6.314 +.502 5.812 2750 ---- ---- ---- ---- 6.564 +.502 6.062 2775 ---- ---- ---- ---- 6.814 +.502 6.312 2800 ---- ---- ---- ---- 7.064 +.502 6.562 2825 ---- ---- ---- ---- 7.314 +.502 6.812 2850 ---- ---- ---- ---- 7.564 +.502 7.062 2875 ---- ---- ---- ---- 7.814 +.502 7.312 2900 ---- ---- ---- ---- 8.064 +.502 7.562 2925 ---- ---- ---- ---- 8.314 +.502 7.812 TOTAL EST.VOL VOLUME OPEN INT TOTAL 139 12 45 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 10.936 -.502 11.438 1025 ---- ---- ---- ---- 10.686 -.502 11.188 1050 ---- ---- ---- ---- 10.436 -.502 10.938 1075 ---- ---- ---- ---- 10.186 -.502 10.688 1100 ---- ---- ---- ---- 9.936 -.502 10.438 1125 ---- ---- ---- ---- 9.686 -.502 10.188 1150 ---- ---- ---- ---- 9.436 -.502 9.938 1175 ---- ---- ---- ---- 9.186 -.502 9.688 1200 ---- ---- ---- ---- 8.936 -.502 9.438 1225 ---- ---- ---- ---- 8.686 -.502 9.188 1250 ---- ---- ---- ---- 8.436 -.502 8.938 1275 ---- ---- ---- ---- 8.186 -.502 8.688 4 1300 ---- ---- ---- ---- 7.936 -.502 8.438 1325 ---- ---- ---- ---- 7.686 -.502 8.188 1350 ---- ---- ---- ---- 7.436 -.502 7.938 1 1375 ---- ---- ---- ---- 7.186 -.502 7.688 1400 ---- ---- ---- ---- 6.936 -.502 7.438 1425 ---- ---- ---- ---- 6.686 -.502 7.188 1450 ---- ---- ---- ---- 6.436 -.502 6.938 1475 ---- ---- ---- ---- 6.186 -.502 6.688 1500 ---- ---- ---- ---- 5.936 -.502 6.438 1525 ---- ---- ---- ---- 5.686 -.502 6.188 2 1550 ---- ---- ---- ---- 5.436 -.502 5.938 4 1575 ---- ---- ---- ---- 5.186 -.502 5.688 6 1600 ---- ---- ---- ---- 4.936 -.502 5.438 1625 ---- ---- ---- ---- 4.686 -.502 5.188 4 1650 ---- ---- ---- ---- 4.436 -.502 4.938 2 1675 ---- ---- ---- ---- 4.187 -.501 4.688 2 1700 ---- ---- ---- ---- 3.939 -.500 4.439 1725 ---- ---- ---- ---- 3.692 -.498 4.190 2 1750 ---- ---- ---- ---- 3.445 -.497 3.942 2 1775 ---- ---- ---- ---- 3.201 -.494 3.695 1 1800 ---- ---- ---- ---- 2.958 -.491 3.449 26 1825 2.624 2.624 2.624 2.661B 2.718 -.486 1 3.204 2 1850 2.646 2.646 2.397A 2.397A 2.482 -.480 2 2.962 7 1875 2.244 2.244 2.168A 2.168A 2.251 -.472 2 2.723 1900 2.148 2.148 1.944A 1.944A 2.026 -.461 2 2.487 1925 2.016 2.016 1.730A 1.730A 1.808 -.448 3 2.256 1945 1.849 1.849 1.607A 1.850B 1.639 ---- 1 ---- 1950 1.889 1.889 1.523A 1.523A 1.598 -.434 1 2.032 1 1955 ---- ---- ---- 1.527A 1.557 ---- ---- 1960 ---- ---- ---- 1.488A 1.517 ---- ---- 1965 ---- ---- ---- 1.449A 1.477 ---- ---- 1970 ---- ---- ---- 1.410A 1.437 ---- ---- 1975 1.675 1.817B 1.328A 1.594B 1.398 -.416 2 1.814 1980 ---- 1.774B 1.290A 1.290A 1.360 -.411 1.771 1 1 1985 ---- 1.730B 1.253A 1.253A 1.322 -.407 1.729 1990 ---- ---- 1.216A 1.216A 1.284 -.404 1.688 1995 ---- ---- 1.180A 1.180A 1.247 -.399 1.646 2000 1.619 1.619 1.145A 1.213B 1.211 -.394 15 1.605 2 67 2005 1.271 1.271 1.110A 1.110A 1.175 -.390 1 1.565 2010 ---- ---- 1.075A 1.075A 1.139 -.386 1.525 2015 ---- ---- 1.042A 1.042A 1.104 -.381 1.485 2020 1.034 1.034 1.009A 1.066B 1.070 -.376 3 1.446 2025 1.052 1.052 .977A 1.039B 1.037 -.370 6 1.407 60 2030 1.091 1.091 .945A .945A 1.004 -.365 1 1.369 2035 .997 .997 .914A .914A .971 -.361 3 1.332 2040 ---- ---- .883A .883A .939 -.355 1.294 2045 .875 .875 .853A .909B .908 -.350 2 1.258 2050 .866 .866 .823A .873B .878 -.344 3 1.222 10 2055 ---- ---- .796A .796A .848 -.338 1.186 2060 .789 .789 .767A .820B .818 -.333 10 1.151 2065 ---- ---- .740A .740A .790 -.327 1.117 2070 .754 .754 .713A .713A .762 -.321 1 1.083 2075 ---- 1.076B .687A 1.076B .735 -.314 2 1.049 9 2080 .943 1.052B .662A .662A .708 -.309 3 1.017 2085 ---- 1.018B .637A 1.018B .682 -.302 .984 2090 .658 .986B .612A .650B .657 -.296 38 .953 1 2095 .852 .954B .589A .676B .632 -.290 2 .922 10 2100 .890 .923B .560 .574B .608 -.284 70 .892 1 108 2105 ---- .892B .544A .889B .585 -.277 .862 2 2110 .680 .863B .523A .523A .562 -.271 1 .833 1 6 2115 ---- .834B .502A .834B .540 -.265 .805 1 1 2120 ---- .805B .482A .805B .519 -.258 .777 5 2125 .630 .777B .462A .462A .499 -.251 17 .750 1 11 2130 .455 .750B .443A .470B .479 -.245 1 .724 3 2135 .490 .723B .425A .493B .460 -.238 3 .698 4 2 2140 .586 .697B .407A .407A .441 -.232 6 .673 1 4 2145 ---- .674B .390A .674B .423 -.226 .649 4 2150 .560 .650B .369 .376B .406 -.219 54 .625 72 62 2155 .448 .626B .358A .454B .389 -.213 4 .602 13 2160 .409 .603B .343A .343A .373 -.206 3 .579 6 16 2165 ---- .580B .328A .580B .357 -.200 1 .557 2 10 2170 ---- .558B .314A .558B .342 -.194 .536 4 15 2175 .423 .537B .301A .301A .327 -.188 68 .515 2 27 2180 ---- .516B .287A .516B .313 -.182 2 .495 10 2185 ---- .496B .274A .496B .300 -.176 .476 4 2190 ---- .477B .262A .477B .287 -.170 .457 138 2195 ---- .458B .251A .458B .274 -.165 .439 10 2200 .420 .440B .240A .240A .262 -.160 35 .422 27 301 2205 ---- .422B .229A .422B .250 -.155 .405 4 7 2210 .278 .405B .219A .219A .239 -.150 2 .389 3 2215 ---- .389B .209A .389B .229 -.144 2 .373 7 8 2220 .269 .373B .199A .199A .218 -.140 9 .358 3 31 2225 .259 .358B .191A .236B .209 -.134 63 .343 15 51 2230 .224 .343B .183A .183A .199 -.130 3 .329 6 2235 ---- .329B .175A .329B .190 -.126 4 .316 9 2240 ---- .315B .168A .315B .182 -.121 .303 1 65 2245 .179 .302B .160A .160A .174 -.117 1 .291 1 5 2250 .235 .289B .153A .179B .166 -.113 194 .279 71 365 2255 ---- .278B .147A .278B .159 -.108 .267 61 2260 .147 .265B .140A .149B .152 -.104 1 .256 41 52 2265 .172 .254B .134A .134A .145 -.100 16 .245 1 30 2270 .149 .243B .128A .128A .139 -.096 10 .235 2 15 2275 .138 .232B .122A .141B .132 -.093 14 .225 16 470 2280 ---- .224B .117A .224B .126 -.090 .216 1 6 2285 ---- .214B .112A .214B .121 -.086 3 .207 11 2290 ---- .205B .108A .205B .115 -.083 .198 11 2295 ---- .196B .102A .196B .110 -.080 .190 4 2300 .115 .188B .096 .096 .105 -.077 29 .182 43 446 2305 ---- .180B .094A .180B .100 -.074 3 .174 2 9 2310 .109 .172B .090A .090A .096 -.071 5 .167 1 2 2315 .100 .166B .087A .087A .091 -.069 9 .160 10 2320 .102 .159B .077 .078B .087 -.066 50 .153 2 40 2325 .118 .152B .079A .079A .084 -.063 81 .147 15 39 2330 .084 .146B .075 .079B .080 -.061 12 .141 6 2335 .090 .140B .073A .073A .077 -.058 28 .135 5 5 2340 .084 .134B .070A .070A .074 -.056 9 .130 7 17 2345 .077 .129B .068A .068A .071 -.054 3 .125 39 2350 .115 .124B .064 .065B .068 -.052 42 .120 31 202 2355 .074 .118B .063A .063A .065 -.050 4 .115 4 7 2360 .086 .114B .060A .060A .063 -.047 1 .110 2 15 2365 .070 .109B .058A .058A .060 -.046 2 .106 43 2370 ---- .104B .056A .104B .057 -.045 .102 1 132 2375 .061 .100B .054A .054A .055 -.043 31 .098 15 191 2380 ---- .097B .052A .097B .053 -.041 1 .094 9 15 2385 ---- .093B .050A .093B .051 -.040 .091 15 15 2390 ---- .089B .048A .089B .049 -.038 .087 13 13 2395 ---- .086B .047A .086B .047 -.037 .084 11 20 2400 .065 .082B .043 .043 .046 -.035 63 .081 20 871 2405 ---- .080B .044A .080B .044 -.034 1 .078 14 2410 .060 .076B .042A .042A .043 -.032 1 .075 7 41 2415 ---- ---- .041A .041A .041 -.032 .073 3 19 2420 ---- ---- .040A .040A .040 -.030 1 .070 4 140 2425 ---- ---- .038A .038A .039 -.029 5 .068 18 97 2430 ---- ---- .037A .037A .038 -.027 .065 3 9 2435 ---- ---- .036A .036A .037 -.026 1 .063 3 38 2440 ---- ---- .035A .035A .036 -.025 1 .061 1 23 2445 ---- ---- .034A .034A .035 -.024 2 .059 4 2450 .035 .035 .032 .032 .034 -.023 5 .057 16 411 2455 .034 .034 .032A .035B .033 -.022 8 .055 1 13 2460 ---- ---- .031A .031A .032 -.021 .053 2 2465 ---- ---- .030A .030A .031 -.021 .052 56 2470 ---- ---- .030A .030A .030 -.020 .050 3 2475 ---- ---- .030A .030A .029 -.020 .049 281 2480 ---- ---- .029A .029A .028 -.019 .047 4 2485 ---- ---- .028A .028A .027 -.019 .046 1 2490 .032 .032 .024 .024 .026 -.019 4 .045 30 2495 ---- ---- .027A .027A .025 -.018 .043 11 2500 .043 .043 .025 .026A .025 -.017 18 .042 35 541 2505 ---- ---- .025A .025A .024 -.017 .041 2 2510 ---- ---- .025A .025A .023 -.017 .040 9 2515 ---- ---- .024A .024A .022 -.017 .039 2 2520 ---- ---- .023A .023A .022 -.015 .037 1 9 2525 ---- ---- .023A .023A .021 -.015 .036 3 116 2530 ---- ---- .021A .021A .021 -.014 1 .035 7 2535 ---- ---- .021A .021A .020 -.014 .034 12 2540 ---- ---- .020A .020A .020 -.014 .034 11 2545 .022 .022 .020 .020 .019 -.014 7 .033 4 2550 ---- ---- .019A .019A .019 -.013 2 .032 9 279 2555 ---- ---- .019A .019A .018 -.013 .031 2560 ---- ---- .018A .018A .018 -.012 .030 1 2 2565 ---- ---- .018A .018A .018 -.011 .029 2 2570 ---- ---- .018A .018A .017 -.012 1 .029 2 2575 .025 .025 .017A .017A .017 -.011 1 .028 8 61 2580 ---- ---- .017A .017A .017 -.010 .027 12 2585 ---- ---- .017A .017A .016 -.011 .027 8 2590 ---- ---- .016A .016A .016 -.010 .026 10 2595 ---- ---- .016A .016A .016 -.010 .026 8 2600 .022 .022 .016 .016 .015 -.010 16 .025 70 927 2605 ---- ---- .016A .016A .015 -.009 .024 5 2610 ---- ---- .015A .015A .015 -.009 .024 1 3 2615 ---- ---- .015A .015A .014 -.009 .023 2620 ---- ---- .015A .015A .014 -.009 .023 58 2625 ---- ---- .015A .015A .014 -.008 .022 2 160 2630 ---- ---- .014A .014A .013 -.009 .022 10 13 2635 ---- ---- .014A .014A .013 -.008 .021 10 2640 ---- ---- .014A .014A .013 -.008 .021 54 2645 ---- ---- .014A .014A .012 -.008 .020 1 2650 ---- ---- .013A .013A .012 -.008 3 .020 5 84 2655 ---- ---- .013A .013A .012 -.008 .020 16 2675 ---- ---- .012A .012A .011 -.007 .018 6 56 2700 ---- ---- .012A .012A .009 -.007 9 .016 41 695 2725 ---- ---- .010A .010A .008 -.006 .014 18 2750 ---- ---- .009A .009A .007 -.006 10 .013 5 211 2775 .008 .008 .008 .008 .006 -.005 1 .011 7 54 2800 ---- ---- .008A .008A .005 -.005 8 .010 9 369 2825 ---- ---- .008A .008A .005 -.004 .009 38 2850 ---- ---- .007A .007A .005 -.003 .008 79 2875 ---- ---- ---- ---- .004 -.003 .007 5 47 2900 .004 .004 .004 .004 .004 -.003 4 .007 12 173 2925 ---- ---- .006A .006A .004 -.003 .007 75 2950 .005 .005 .003 .003 .004 -.002 3 .006 18 2975 ---- ---- .005A .005A .004 -.002 .006 10 18 3000 .005 .005 .005 .005 .004 -.002 1 .006 53 5297 3025 ---- ---- .005A .005A .004 -.002 .006 30 3050 ---- ---- ---- ---- .004 -.001 .005 1 53 3075 ---- ---- .004A .004A .004 -.001 .005 4 3100 ---- ---- ---- ---- .004 UNCH .004 2 37 3125 .004 .004 .004 .004 .004 UNCH 3 .004 4 3150 ---- ---- ---- ---- .003 UNCH .003 18 3175 ---- ---- ---- ---- .003 UNCH .003 4 3200 ---- ---- ---- ---- .003 UNCH .003 61 3225 ---- ---- ---- ---- .003 +.001 .002 1 17 3250 ---- ---- ---- ---- .003 +.001 1 .002 1 12 3275 ---- ---- ---- ---- .003 +.001 .002 5 3300 ---- ---- ---- ---- .003 +.001 .002 1 16 3325 ---- ---- ---- ---- .003 +.001 .002 10 3350 .003 .003 .002A .002A .003 +.002 1 .001 13 3375 ---- ---- ---- ---- .002 +.001 .001 30 3400 ---- ---- ---- ---- .002 +.001 .001 39 3425 ---- ---- ---- ---- .002 +.001 .001 3 3450 ---- ---- ---- ---- .002 +.001 .001 15 3500 ---- ---- ---- ---- .002 +.001 .001 5376 4000 .001 .001 .001 .001 .002 +.001 31 .001 672 5000 .001 .001 .001 .001 .002 +.001 9 .001 115 850 ---- ---- ---- ---- 12.436 -.502 12.938 875 ---- ---- ---- ---- 12.186 -.502 12.688 900 ---- ---- ---- ---- 11.936 -.502 12.438 925 ---- ---- ---- ---- 11.686 -.502 12.188 950 ---- ---- ---- ---- 11.436 -.502 11.938 975 ---- ---- ---- ---- 11.186 -.502 11.688 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 10.936 -.502 11.438 10000 ---- ---- ---- ---- .002 +.001 .001 170 1025 ---- ---- ---- ---- 10.686 -.502 11.188 1050 ---- ---- ---- ---- 10.436 -.502 10.938 1075 ---- ---- ---- ---- 10.186 -.502 10.688 1100 ---- ---- ---- ---- 9.936 -.502 10.438 1125 ---- ---- ---- ---- 9.686 -.502 10.188 1150 ---- ---- ---- ---- 9.436 -.502 9.938 1175 ---- ---- ---- ---- 9.186 -.502 9.688 1200 ---- ---- ---- ---- 8.936 -.502 9.438 1225 ---- ---- ---- ---- 8.686 -.502 9.188 1250 ---- ---- ---- ---- 8.436 -.502 8.938 1275 ---- ---- ---- ---- 8.186 -.502 8.688 4 1300 ---- ---- ---- ---- 7.936 -.502 8.438 1 1325 ---- ---- ---- ---- 7.686 -.502 8.188 1 1350 ---- ---- ---- ---- 7.436 -.502 7.938 1 1375 ---- ---- ---- ---- 7.186 -.502 7.688 2 1400 ---- ---- ---- ---- 6.936 -.502 7.438 1425 ---- ---- ---- ---- 6.686 -.502 7.188 1450 ---- ---- ---- ---- 6.436 -.502 6.938 1475 ---- ---- ---- ---- 6.186 -.502 6.688 1500 ---- ---- ---- ---- 5.936 -.502 6.438 2 1525 ---- ---- ---- ---- 5.686 -.502 6.188 10 1550 ---- ---- ---- ---- 5.436 -.502 5.938 4 1575 ---- ---- ---- ---- 5.187 -.501 5.688 4 1600 ---- ---- ---- ---- 4.938 -.500 5.438 15 1625 ---- ---- ---- ---- 4.691 -.498 5.189 1650 ---- ---- ---- ---- 4.445 -.496 4.941 1675 ---- ---- ---- ---- 4.201 -.493 4.694 2 1700 ---- ---- ---- ---- 3.960 -.489 4.449 2 1725 ---- ---- 3.635A 3.635A 3.720 -.486 4.206 1750 ---- ---- 3.400A 3.400A 3.484 -.481 3.965 1 1775 ---- ---- 3.168A 3.168A 3.250 -.476 3.726 1800 ---- ---- 2.940A 2.940A 3.020 -.471 3.491 11 1825 ---- ---- 2.716A 2.716A 2.795 -.463 3.258 29 1850 ---- ---- 2.497A 2.497A 2.575 -.455 3.030 2 1875 ---- ---- 2.287A 2.287A 2.360 -.445 2.805 2 1900 ---- ---- 2.082A 2.082A 2.153 -.432 2.585 28 1925 ---- ---- 1.886A 1.886A 1.954 -.417 2.371 2 1945 ---- ---- ---- 1.777A 1.801 ---- ---- 1950 ---- ---- 1.695A 1.695A 1.763 -.401 2.164 1 1955 ---- ---- ---- 1.703A 1.726 ---- ---- 1960 ---- ---- ---- 1.667A 1.690 ---- ---- 1965 ---- ---- ---- 1.633A 1.654 ---- ---- 1970 ---- ---- ---- 1.598A 1.618 ---- ---- 1975 ---- ---- 1.518A 1.518A 1.582 -.383 1.965 2 1980 ---- ---- 1.484A 1.484A 1.548 -.379 1.927 1985 ---- ---- 1.450A 1.450A 1.513 -.375 1.888 1990 ---- ---- 1.417A 1.417A 1.479 -.371 1.850 1995 1.443 1.443 1.384A 1.384A 1.446 -.367 1 1.813 2000 ---- ---- 1.351A 1.351A 1.412 -.363 1.775 160 2005 ---- ---- 1.320A 1.320A 1.380 -.359 1.739 2010 1.336 1.345 1.288A 1.288A 1.348 -.354 5 1.702 2015 ---- ---- 1.257A 1.257A 1.316 -.350 1.666 2020 ---- ---- 1.227A 1.227A 1.285 -.346 1.631 2025 ---- ---- 1.197A 1.197A 1.254 -.342 1.596 2030 1.408 1.408 1.167A 1.167A 1.224 -.337 5 1.561 2035 ---- ---- 1.138A 1.138A 1.194 -.333 1.527 2040 1.343 1.343 1.110A 1.110A 1.165 -.328 4 1.493 2045 ---- ---- 1.083A 1.083A 1.136 -.324 1.460 2050 ---- 1.434B 1.055A 1.434B 1.108 -.319 1.427 4 2055 ---- 1.431B 1.028A 1.426B 1.080 -.315 1.395 2060 ---- 1.398B 1.002A 1.397B 1.053 -.310 1.363 2065 ---- 1.366B .976A 1.365B 1.026 -.306 1.332 2070 ---- 1.334B .950A 1.333B 1.000 -.301 1.301 2075 ---- 1.303B .925A 1.299B .974 -.296 1.270 2 2080 ---- 1.272B .901A 1.271B .948 -.292 1.240 2085 ---- 1.243B .877A 1.243B .924 -.287 1.211 2090 .942 1.213B .853A .853A .899 -.283 4 1.182 4 2095 ---- 1.183B .830A 1.183B .875 -.278 1.153 2100 .864 1.154B .808A .820 .852 -.273 19 1.125 15 34 2105 ---- 1.126B .786A 1.126B .829 -.268 1.097 2110 ---- 1.098B .764A 1.098B .806 -.264 1.070 2 2115 ---- 1.072B .743A 1.072B .784 -.259 1.043 3 2120 ---- 1.044B .722A 1.044B .763 -.254 1.017 2 2125 ---- 1.016B .701A 1.015B .741 -.250 .991 2 2130 ---- .990B .683A .989B .721 -.244 .965 2135 ---- .966B .664A .966B .701 -.239 .940 2140 ---- .941B .645A .941B .681 -.235 5 .916 2145 ---- .917B .626A .917B .661 -.231 .892 2 2 2150 .650 .893B .609A .612 .643 -.225 12 .868 2 108 2155 ---- .869B .591A .869B .624 -.221 .845 6 4 2160 ---- .847B .574A .847B .606 -.217 .823 1 2165 ---- .825B .557A .825B .589 -.212 .801 1 2170 ---- .803B .541A .803B .572 -.207 .779 2 4 2175 ---- .781B .526A .781B .556 -.202 .758 71 2180 ---- .760B .510A .760B .539 -.199 .738 6 2185 ---- .740B .495A .740B .524 -.194 .718 20 2190 .503 .720B .481A .481A .509 -.189 2 .698 4 2195 ---- .700B .467A .700B .494 -.185 .679 6 2200 .520 .680B .453A .457 .479 -.181 17 .660 27 409 2205 ---- .662B .440A .662B .465 -.177 .642 44 2210 ---- .644B .427A .644B .452 -.172 .624 1 2215 .452 .626B .414A .414A .439 -.168 6 .607 6 7 2220 .428 .609B .401A .401A .426 -.164 2 .590 1 2225 ---- .592B .389A .592B .414 -.159 1 .573 2 38 2230 .370 .576B .370 .378B .401 -.156 2 .557 2235 ---- .560B .367A .560B .390 -.152 .542 11 12 2240 ---- .544B .356A .544B .378 -.149 .527 4 2245 ---- .529B .345A .529B .367 -.145 .512 2 2 2250 .394 .514B .335A .385B .356 -.142 8 .498 3 348 2255 .354 .500B .325A .325A .346 -.138 3 .484 2 2260 ---- .486B .315A .486B .335 -.136 .471 2265 ---- .472B .306A .472B .325 -.133 .458 3 2270 ---- .459B .297A .459B .315 -.130 .445 3 16 2275 ---- .446B .288A .446B .306 -.127 .433 2 151 2280 ---- .433B .280A .433B .296 -.125 1 .421 5 4 2285 .298 .421B .271A .271A .288 -.121 2 .409 2 3 2290 ---- .410B .264A .410B .279 -.119 .398 2295 ---- .398B .256A .398B .271 -.116 .387 5 2300 .350 .387B .249A .260B .263 -.113 143 .376 55 219 2305 ---- .376B .241A .376B .256 -.109 .365 2 2310 ---- .365B .235A .365B .249 -.106 .355 3 2315 ---- .355B .227A .355B .242 -.103 .345 2 2320 ---- .344B .220A .344B .235 -.100 .335 9 2325 ---- .334B .215A .334B .228 -.097 .325 7 105 2330 ---- .326B .209A .326B .221 -.095 .316 9 2335 .207 .317B .203A .203A .214 -.093 1 .307 6 2340 .250 .308B .197A .197A .208 -.090 1 .298 3 2345 ---- .300B .191A .300B .201 -.089 .290 9 2350 .235 .290B .186A .206B .195 -.087 13 .282 3 70 2355 ---- .282B .181A .282B .190 -.085 1 .275 16 2360 .183 .275B .176A .194B .184 -.083 1 .267 2365 ---- .267B .171A .267B .179 -.081 1 .260 6 2370 .180 .260B .166A .166A .174 -.079 2 .253 1 1 2375 ---- .253B .162A .253B .169 -.078 .247 30 2380 .161 .246B .157A .162B .164 -.076 4 .240 2 2385 ---- .238B .153A .238B .160 -.074 .234 3 2390 ---- .233B .149A .233B .155 -.073 .228 2395 ---- .227B .145A .227B .151 -.071 .222 2400 .201 .220B .141A .162B .147 -.069 6 .216 68 630 2405 ---- .215B .137A .215B .143 -.068 .211 2410 ---- .208B .134A .208B .139 -.066 .205 2 2415 .144 .203B .130A .130A .135 -.065 1 .200 2420 .123 .198B .123 .125B .132 -.063 1 .195 2425 .134 .193B .123A .123A .128 -.062 6 .190 8 73 2430 ---- .187B .120A .187B .125 -.060 .185 2435 ---- .183B .117A .183B .122 -.058 .180 1 2440 ---- .178B .114A .178B .119 -.057 .176 2445 .130 .173B .111A .111A .116 -.055 12 .171 2450 .105 .169B .105 .109 .113 -.054 11 .167 2 311 2455 .123 .165B .106A .106A .110 -.053 5 .163 3 2460 ---- .161B .103A .161B .107 -.052 .159 8 2465 ---- .157B .101A .157B .104 -.051 .155 7 2470 .107 .153B .098A .098A .102 -.049 1 .151 2 9 2475 ---- .149B .096A .149B .099 -.048 .147 202 2480 ---- .145B .094A .145B .096 -.047 .143 32 2485 ---- .142B .091A .142B .094 -.046 .140 1 1 2490 ---- .139B .089A .139B .092 -.044 .136 2495 ---- .134B .087A .134B .089 -.044 .133 6 11 2500 .113 .132B .080 .080 .087 -.043 146 .130 108 1628 2505 ---- .129B .083A .129B .085 -.042 .127 2510 .078 .126B .078 .078 .083 -.041 1 .124 2515 ---- .122B .079A .122B .081 -.040 .121 2520 .074 .119B .074 .074 .079 -.039 3 .118 3 2525 ---- .117B .075A .117B .077 -.038 .115 31 2530 ---- .114B .074A .114B .075 -.038 .113 2535 ---- .111B .073A .111B .073 -.037 .110 18 2540 ---- ---- .071A .071A .072 -.036 .108 13 2545 ---- .106B .069A .106B .070 -.035 .105 2550 ---- .104B .067A .104B .068 -.035 15 .103 44 2555 ---- .102B .066A .102B .067 -.034 .101 2560 ---- ---- .064A .064A .065 -.034 .099 7 2565 ---- .097B .063A .097B .064 -.032 .096 2570 ---- .095B .062A .095B .062 -.032 .094 2 2575 .067 .093B .060A .060A .061 -.031 10 .092 10 2580 ---- .091B .059A .091B .060 -.030 .090 2 2585 .064 .064 .058A .058A .058 -.031 10 .089 4 2590 ---- ---- .057A .057A .057 -.030 .087 2 2595 ---- ---- .056A .056A .056 -.029 .085 2600 ---- .084B .055A .084B .055 -.028 .083 292 2605 ---- ---- .053A .053A .054 -.028 .082 2610 ---- ---- .052A .052A .052 -.028 .080 2615 ---- .079B .051A .079B .051 -.027 .078 1 2620 ---- ---- .050A .050A .050 -.027 .077 6 2625 .067 .067 .049A .049A .049 -.026 16 .075 10 2650 .046 .046 .045A .045A .045 -.023 2 .068 1 391 2675 ---- ---- .040A .040A .041 -.021 .062 51 2700 .059 .059 .037A .037A .038 -.019 7 .057 6 918 2725 ---- ---- .034A .034A .034 -.018 .052 29 2750 .032 .032 .030A .030A .031 -.017 2 .048 2 274 2775 ---- ---- .029A .029A .029 -.015 .044 2 17 2800 .023 .023 .023 .023 .026 -.014 2 .040 1 428 2825 ---- ---- .025A .025A .024 -.013 .037 58 2850 ---- ---- .020A .020A .022 -.012 .034 2 20 2875 ---- ---- .022A .022A .021 -.010 .031 3 2900 ---- ---- .020A .020A .019 -.010 .029 1 33 2925 ---- ---- .019A .019A .018 -.009 .027 20 2950 ---- ---- .018A .018A .017 -.008 .025 20 2975 ---- ---- .017A .017A .016 -.007 .023 8 3000 .015 .015 .015 .015 .015 -.007 6 .022 1 704 3025 ---- ---- .015A .015A .014 -.006 .020 34 3050 ---- ---- .014A .014A .013 -.006 .019 8 3075 ---- ---- .014A .014A .012 -.006 .018 101 3100 .014 .014 .013A .013A .012 -.005 2 .017 25 3125 ---- ---- .012A .012A .011 -.005 .016 1 3150 ---- ---- .012A .012A .010 -.005 .015 13 3175 ---- ---- .011A .011A .010 -.004 .014 18 3200 ---- ---- .011A .011A .010 -.003 .013 43 3225 ---- ---- .010A .010A .009 -.004 .013 3 3250 ---- ---- .010A .010A .009 -.003 .012 10 7 3275 ---- ---- .010A .010A .008 -.003 .011 3 3300 ---- ---- .009A .009A .008 -.003 .011 517 3325 ---- ---- .009A .009A .008 -.002 .010 17 3350 ---- ---- .008A .008A .008 -.002 .010 8 3375 ---- ---- .008A .008A .007 -.002 .009 3 3400 ---- ---- .008A .008A .007 -.002 .009 108 3425 ---- ---- .007A .007A .007 -.002 .009 4 3450 ---- ---- .007A .007A .007 -.001 .008 5 3500 ---- ---- ---- ---- .006 -.002 .008 10 516 4000 ---- ---- ---- ---- .004 UNCH .004 292 5000 ---- ---- ---- ---- .003 UNCH .003 100 6000 ---- ---- ---- ---- .003 UNCH .003 51 88 7000 ---- ---- ---- ---- .002 -.001 .003 800 ---- ---- ---- ---- 12.936 -.502 13.438 8000 ---- ---- ---- ---- .002 UNCH .002 86 825 ---- ---- ---- ---- 12.686 -.502 13.188 850 ---- ---- ---- ---- 12.436 -.502 12.938 875 ---- ---- ---- ---- 12.186 -.502 12.688 900 ---- ---- ---- ---- 11.936 -.502 12.438 9000 ---- ---- ---- ---- .002 UNCH .002 44 925 ---- ---- ---- ---- 11.686 -.502 12.188 950 ---- ---- ---- ---- 11.436 -.502 11.938 975 ---- ---- ---- ---- 11.186 -.502 11.688 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 9.611 -.505 10.116 1175 ---- ---- ---- ---- 9.361 -.505 9.866 1200 ---- ---- ---- ---- 9.111 -.505 9.616 1225 ---- ---- ---- ---- 8.861 -.505 9.366 1250 ---- ---- ---- ---- 8.611 -.505 9.116 1275 ---- ---- ---- ---- 8.361 -.505 8.866 1300 ---- ---- ---- ---- 8.111 -.505 8.616 1325 ---- ---- ---- ---- 7.861 -.505 8.366 1350 ---- ---- ---- ---- 7.611 -.505 8.116 1375 ---- ---- ---- ---- 7.361 -.505 7.866 1400 ---- ---- ---- ---- 7.111 -.505 7.616 1425 ---- ---- ---- ---- 6.861 -.505 7.366 1450 ---- ---- ---- ---- 6.611 -.505 7.116 1475 ---- ---- ---- ---- 6.361 -.505 6.866 1500 ---- ---- ---- ---- 6.112 -.504 6.616 1525 ---- ---- ---- ---- 5.864 -.502 6.366 1550 ---- ---- ---- ---- 5.617 -.500 6.117 1575 ---- ---- ---- ---- 5.372 -.498 5.870 1600 ---- ---- ---- ---- 5.128 -.495 5.623 1625 ---- ---- ---- ---- 4.886 -.493 5.379 1650 ---- ---- ---- ---- 4.646 -.490 5.136 1675 ---- ---- 4.327A 4.327A 4.408 -.487 4.895 1700 ---- ---- 4.093A 4.093A 4.173 -.483 4.656 1725 ---- ---- 3.862A 3.862A 3.941 -.478 4.419 1750 ---- ---- 3.634A 3.634A 3.713 -.471 4.184 1775 ---- ---- 3.411A 3.411A 3.489 -.464 3.953 2 1800 ---- ---- 3.190A 3.190A 3.268 -.456 3.724 2 1825 3.112 3.112 2.977A 2.977A 3.052 -.448 1 3.500 4 1850 ---- ---- 2.767A 2.767A 2.842 -.437 3.279 3 1875 2.799 2.799 2.564A 2.564A 2.637 -.427 1 3.064 5 1900 2.484 2.484 2.369A 2.369A 2.438 -.416 1 2.854 1 1925 2.305 2.305 2.182A 2.182A 2.247 -.403 2 2.650 3 1950 2.105 2.105 2.001A 2.001A 2.064 -.389 1 2.453 4 1960 ---- ---- ---- 1.988A 1.993 ---- ---- 1965 ---- ---- ---- 1.954A 1.958 ---- ---- 1970 ---- ---- ---- 1.920A 1.924 ---- ---- 1975 1.924 1.924 1.830A 1.830A 1.889 -.374 1 2.263 1 1980 ---- ---- ---- 1.850A 1.856 ---- ---- 1985 ---- ---- ---- 1.818A 1.822 ---- ---- 1990 ---- ---- ---- 1.732A 1.789 ---- ---- 1995 ---- ---- ---- 1.700A 1.757 ---- ---- 2000 1.775 1.775 1.668A 1.668A 1.724 -.357 2 2.081 2 2 2005 1.983 1.983 1.636A 1.747B 1.693 ---- 4 ---- 2010 ---- ---- ---- 1.605A 1.661 ---- ---- 2015 1.634 1.634 1.575A 1.710B 1.630 ---- 3 ---- 2020 ---- ---- ---- 1.545A 1.599 ---- ---- 2025 ---- ---- 1.515A 1.515A 1.569 -.338 1.907 3 2030 ---- ---- ---- 1.486A 1.539 ---- ---- 2035 ---- ---- ---- 1.457A 1.510 ---- ---- 2040 ---- ---- ---- 1.428A 1.481 ---- ---- 2045 ---- ---- ---- 1.400A 1.452 ---- ---- 2050 1.550 1.759B 1.373A 1.413B 1.424 -.319 8 1.743 7 2055 ---- ---- ---- 1.345A 1.396 ---- ---- 2060 ---- ---- ---- 1.318A 1.368 ---- ---- 2065 ---- ---- ---- 1.292A 1.341 ---- ---- 2070 ---- ---- ---- 1.266A 1.315 ---- ---- 2075 ---- 1.624B 1.242A 1.624B 1.288 -.300 1.588 5 2080 ---- ---- ---- 1.215A 1.262 ---- ---- 2085 ---- ---- ---- 1.190A 1.237 ---- ---- 2090 ---- ---- ---- 1.166A 1.212 ---- ---- 2095 ---- ---- ---- 1.141A 1.187 ---- ---- 2100 ---- 1.476B 1.118A 1.476B 1.163 -.280 1.443 11 2105 ---- ---- ---- 1.096A 1.139 ---- ---- 2110 ---- ---- ---- 1.074A 1.116 ---- ---- 2115 ---- ---- ---- 1.050A 1.093 ---- ---- 2120 ---- ---- ---- 1.029A 1.070 ---- ---- 2125 ---- 1.337B 1.007A 1.333B 1.047 -.261 1.308 3 2130 ---- ---- ---- .986A 1.026 ---- ---- 2135 ---- ---- ---- .965A 1.004 ---- ---- 2140 ---- ---- ---- .944A .983 ---- ---- 2145 ---- ---- ---- .924A .962 ---- ---- 2150 .990 1.214B .904A .939B .942 -.241 3 1.183 12 2155 ---- ---- ---- .885A .922 ---- ---- 2160 ---- ---- ---- .866A .902 ---- ---- 2165 ---- ---- ---- .847A .883 ---- ---- 2170 .914 .914 .828A .828A .864 ---- 3 ---- 2175 .841 1.096B .810A .810A .845 -.223 13 1.068 24 2180 ---- ---- ---- .793A .827 ---- ---- 2185 ---- ---- ---- .776A .809 ---- ---- 2190 .837 .837 .759A .759A .792 ---- 2 ---- 2195 .819 .819 .744A .744A .775 ---- 3 ---- 2200 .855 .989B .728A .728A .758 -.205 22 .963 1 125 2205 ---- ---- ---- .712A .742 ---- ---- 2210 ---- ---- ---- .696A .726 ---- ---- 2215 ---- ---- ---- .679A .710 ---- ---- 2220 ---- ---- ---- .664A .694 ---- ---- 2225 .675 .890B .650A .676B .679 -.188 1 .867 28 2230 ---- ---- ---- .635A .665 ---- ---- 2235 .661 .661 .622A .622A .650 ---- 2 ---- 2240 ---- ---- ---- .608A .636 ---- ---- 2245 .649 .649 .595A .595A .622 ---- 2 ---- 2250 .657 .800B .582A .582A .609 -.171 1 .780 1 5 2255 .621 .621 .570A .570A .595 ---- 5 ---- 2260 ---- ---- ---- .556A .582 ---- ---- 2265 ---- ---- ---- .544A .570 ---- ---- 2270 ---- ---- ---- .533A .557 ---- ---- 2275 ---- .720B .522A .720B .545 -.156 .701 18 2280 ---- ---- ---- .509A .534 ---- ---- 2285 .549 .549 .498A .498A .522 ---- 6 ---- 2290 .537 .537 .487A .487A .511 ---- 2 ---- 2295 .509 .509 .477A .477A .500 ---- 3 ---- 2300 .514 .647B .466A .466A .489 -.141 7 .630 5 2305 .506 .506 .457A .457A .478 ---- 2 ---- 2310 ---- ---- ---- .447A .468 ---- ---- 2315 .484 .484 .437A .437A .458 ---- 2 ---- 2320 ---- ---- ---- .428A .448 ---- ---- 2325 .498 .582B .418A .418A .439 -.127 1 .566 2 6 2330 ---- ---- ---- .410A .429 ---- ---- 2335 ---- ---- ---- .401A .420 ---- ---- 2340 ---- ---- ---- .392A .411 ---- ---- 2345 ---- ---- ---- .384A .402 ---- ---- 2350 ---- .523B .376A .523B .394 -.115 .509 25 2355 ---- ---- ---- .368A .385 ---- ---- 2360 ---- ---- ---- .361A .377 ---- ---- 2375 ---- .471B .338A .471B .354 -.105 .459 14 2400 ---- .424B .304A .424B .319 -.095 1 .414 7 2425 .295 .383B .275A .275A .287 -.087 4 .374 4 2450 ---- .346B .249A .346B .259 -.079 1 .338 11 221 2475 ---- .313B .225A .313B .234 -.072 .306 43 2500 .256 .286B .204A .223B .212 -.067 10 .279 6 580 2525 ---- .260B .186A .260B .192 -.062 .254 7 2550 .183 .237B .170A .186B .174 -.058 11 .232 31 2575 ---- .217B .156A .217B .159 -.053 .212 14 2600 ---- .198B .143A .198B .145 -.050 6 .195 6 425 2625 ---- .182B .131A .182B .132 -.047 .179 2 2650 ---- .167B .120A .167B .121 -.045 7 .166 191 2675 ---- .154B .111A .154B .111 -.042 .153 2 2700 ---- .143B .101A .143B .103 -.039 11 .142 1 330 2725 .111 .111 .095A .095A .095 -.037 15 .132 7 2750 ---- ---- .088A .088A .088 -.035 .123 210 2775 ---- ---- .081A .081A .082 -.033 .115 63 2800 ---- ---- .076A .076A .076 -.031 10 .107 2 111 2825 ---- ---- .070A .070A .071 -.029 .100 11 2850 ---- ---- .066A .066A .067 -.027 .094 22 2875 ---- ---- .061A .061A .062 -.026 .088 19 2900 .058 .058 .057 .057 .058 -.025 7 .083 2 787 2925 ---- ---- .054A .054A .054 -.024 .078 16 2950 ---- ---- .050A .050A .050 -.023 .073 26 2975 ---- ---- .047A .047A .047 -.022 1 .069 28 3000 .046 .048 .044A .045 .044 -.021 15 .065 4 90 3025 ---- ---- .041A .041A .041 -.020 .061 6 3050 ---- ---- .039A .039A .039 -.019 .058 5 3075 ---- ---- .037A .037A .037 -.017 .054 11 3100 .034 .034 .034 .034 .035 -.016 2 .051 1 26 3125 .032 .032 .032 .032 .033 -.015 4 .048 2 3150 ---- ---- .031A .031A .031 -.015 .046 11 3175 ---- ---- .029A .029A .030 -.013 .043 1 9 3200 .037 .037 .028A .028A .028 -.013 2 .041 3 67 3225 ---- ---- .026A .026A .026 -.013 .039 3250 ---- ---- .026A .026A .025 -.012 2 .037 4 3275 ---- ---- .024A .024A .024 -.012 .036 2 3300 ---- ---- .023A .023A .022 -.012 .034 5 3325 ---- ---- .022A .022A .021 -.012 .033 1 3350 ---- ---- .021A .021A .020 -.011 .031 31 3375 ---- ---- .020A .020A .020 -.010 .030 1 3400 ---- ---- .021A .021A .019 -.009 .028 5 11 3425 ---- ---- .020A .020A .019 -.007 .026 4 3450 ---- ---- .020A .020A .018 -.007 .025 4 3475 ---- ---- .019A .019A .017 -.007 .024 33 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.111 -.505 11.616 10000 ---- ---- ---- ---- .002 UNCH .002 71 1025 ---- ---- ---- ---- 10.861 -.505 11.366 1050 ---- ---- ---- ---- 10.611 -.505 11.116 1075 ---- ---- ---- ---- 10.361 -.505 10.866 1100 ---- ---- ---- ---- 10.111 -.505 10.616 1125 ---- ---- ---- ---- 9.861 -.505 10.366 1150 ---- ---- ---- ---- 9.611 -.505 10.116 1175 ---- ---- ---- ---- 9.361 -.505 9.866 1200 ---- ---- ---- ---- 9.111 -.505 9.616 1225 ---- ---- ---- ---- 8.861 -.505 9.366 1250 ---- ---- ---- ---- 8.611 -.505 9.116 1275 ---- ---- ---- ---- 8.361 -.505 8.866 1300 ---- ---- ---- ---- 8.111 -.505 8.616 1325 ---- ---- ---- ---- 7.861 -.505 8.366 1350 ---- ---- ---- ---- 7.611 -.505 8.116 1375 ---- ---- ---- ---- 7.361 -.505 7.866 1400 ---- ---- ---- ---- 7.111 -.505 7.616 1425 ---- ---- ---- ---- 6.861 -.505 7.366 1450 ---- ---- ---- ---- 6.612 -.504 7.116 1475 ---- ---- ---- ---- 6.365 -.502 6.867 1500 ---- ---- ---- ---- 6.119 -.500 6.619 1525 ---- ---- ---- ---- 5.875 -.498 6.373 1550 ---- ---- ---- ---- 5.633 -.496 6.129 1 1575 ---- ---- ---- ---- 5.393 -.493 5.886 1600 ---- ---- 5.073A 5.073A 5.155 -.490 64 5.645 17 1625 ---- ---- 4.838A 4.838A 4.919 -.486 5.405 1650 ---- ---- 4.605A 4.605A 4.685 -.482 5.167 1 1675 ---- ---- 4.376A 4.376A 4.454 -.478 4.932 1 1700 ---- ---- 4.149A 4.149A 4.226 -.473 4.699 1725 ---- ---- 3.926A 3.926A 4.002 -.467 4.469 1750 ---- ---- 3.707A 3.707A 3.782 -.460 4.242 1775 ---- ---- 3.491A 3.491A 3.566 -.453 4.019 1800 ---- ---- 3.281A 3.281A 3.355 -.444 3.799 1825 ---- ---- 3.077A 3.077A 3.149 -.435 3.584 1 1850 ---- ---- 2.878A 2.878A 2.949 -.425 3.374 25 1875 ---- ---- 2.685A 2.685A 2.755 -.413 3.168 3 1900 ---- ---- 2.500A 2.500A 2.568 -.401 2.969 1925 2.534 2.534 2.321A 2.321A 2.387 -.388 1 2.775 1950 ---- ---- 2.151A 2.151A 2.215 -.373 2.588 1 1975 2.096 2.096 1.988A 1.988A 2.050 -.358 1 2.408 10 2000 ---- ---- 1.834A 1.834A 1.893 -.343 2.236 13 2025 1.824 1.824 1.689A 1.854B 1.745 -.327 2 2.072 1 2050 ---- 1.955B 1.554A 1.955B 1.605 -.310 1.915 1 2075 1.520 1.805B 1.426A 1.426A 1.475 -.292 3 1.767 6 2100 1.396 1.661B 1.307A 1.307A 1.353 -.275 2 1.628 105 2125 1.221 1.527B 1.196A 1.196A 1.239 -.258 3 1.497 79 2150 ---- 1.409B 1.094A 1.398B 1.134 -.241 1.375 4 2175 1.082 1.292B .999A .999A 1.037 -.225 4 1.262 37 2200 .970 1.186B .914A .914A .948 -.209 5 1.157 1 251 2225 .892 1.086B .833A .895B .866 -.194 4 1.060 6 2250 .848 .996B .761A .761A .792 -.179 18 .971 10 2275 .749 .912B .697A .697A .724 -.166 9 .890 3 2300 .682 .836B .635A .635A .662 -.153 36 .815 2 131 2325 .618 .766B .581A .581A .606 -.142 10 .748 12 2350 ---- .702B .532A .702B .555 -.131 .686 243 2375 ---- .644B .488A .644B .509 -.121 .630 12 2400 ---- .592B .448A .592B .467 -.112 .579 439 2425 .451 .544B .412A .459B .429 -.104 9 .533 1 44 2450 .415 .501B .380A .420B .395 -.097 22 .492 46 2475 ---- .462B .350A .462B .364 -.090 .454 3 146 2500 .340 .427B .324A .324A .336 -.084 29 .420 5 568 2525 ---- .394B .299A .394B .310 -.079 .389 94 2550 .287 .366B .277A .301B .287 -.074 25 .361 24 2575 .276 .340B .257A .279B .266 -.070 8 .336 10 2600 .292 .316B .239A .239A .246 -.067 2 .313 292 2625 ---- .295B .223A .295B .229 -.063 .292 10 2650 ---- .275B .208A .275B .213 -.060 .273 164 2675 ---- .258B .194A .258B .198 -.058 .256 842 2700 ---- .242B .181A .242B .185 -.055 10 .240 4 429 2725 ---- .227B .169A .169A .173 -.053 1 .226 43 2750 .165 .167 .159A .159A .162 -.050 4 .212 27 2775 ---- ---- .149A .149A .152 -.048 .200 33 2800 .145 .145 .140A .140A .142 -.047 14 .189 409 2825 ---- ---- .132A .132A .134 -.045 .179 13 2850 ---- ---- .124A .124A .126 -.043 .169 14 2875 ---- ---- .117A .117A .118 -.042 .160 18 2900 .111 .111 .111 .114B .112 -.040 1 .152 3 172 2925 ---- ---- .105A .105A .105 -.039 .144 77 2950 ---- ---- .099A .099A .099 -.038 .137 39 2975 ---- ---- .094A .094A .094 -.036 .130 2 3000 .102 .102 .088 .089A .089 -.035 1026 .124 3 2849 3025 ---- ---- .085A .085A .084 -.034 .118 4 3050 ---- ---- .080A .080A .080 -.032 .112 19 3075 ---- ---- .076A .076A .076 -.031 .107 10 3100 ---- ---- .072A .072A .072 -.030 .102 24 3125 ---- ---- .069A .069A .068 -.029 .097 734 3150 ---- ---- .065A .065A .065 -.028 .093 145 3175 ---- ---- .062A .062A .062 -.027 .089 1 3200 ---- ---- .059A .059A .059 -.026 .085 233 3225 ---- ---- .056A .056A .056 -.025 .081 3250 ---- ---- .054A .054A .054 -.024 .078 1 3275 ---- ---- .051A .051A .051 -.023 .074 3300 ---- ---- .049A .049A .049 -.022 .071 137 3325 ---- ---- .047A .047A .047 -.021 .068 1 3350 ---- ---- .045A .045A .045 -.020 .065 2 3375 ---- ---- .043A .043A .043 -.019 .062 1 3400 ---- ---- .041A .041A .041 -.019 .060 3 3425 ---- ---- .039A .039A .040 -.018 .058 1 3450 ---- ---- .037A .037A .038 -.017 .055 19 3475 ---- ---- .036A .036A .036 -.017 .053 3500 .035 .037 .033 .037 .035 -.016 13 .051 3 1712 3525 ---- ---- .033A .033A .034 -.015 .049 8 3550 ---- ---- .032A .032A .032 -.015 .047 3575 ---- ---- .032A .032A .031 -.014 .045 4 3600 ---- ---- .031A .031A .030 -.014 .044 2 3625 ---- ---- .030A .030A .029 -.013 .042 3650 ---- ---- .028A .028A .028 -.013 .041 3 1 3675 ---- ---- .027A .027A .027 -.012 .039 3700 ---- ---- .026A .026A .026 -.012 .038 3725 ---- ---- .025A .025A .025 -.012 .037 3750 ---- ---- .026A .026A .024 -.011 .035 3775 ---- ---- .025A .025A .023 -.011 .034 4 3800 ---- ---- .024A .024A .022 -.011 .033 250 3825 ---- ---- .024A .024A .022 -.010 .032 3850 ---- ---- .023A .023A .021 -.010 .031 3875 ---- ---- .023A .023A .020 -.010 .030 3900 ---- ---- .023A .023A .020 -.009 1 .029 191 3925 ---- ---- .023A .023A .019 -.009 .028 3950 ---- ---- .022A .022A .018 -.009 .027 7 3975 ---- ---- .022A .022A .018 -.008 .026 4000 .017 .021B .017 .021B .017 -.009 231 .026 1114 4025 ---- ---- .020A .020A .017 -.008 .025 10 4050 ---- ---- .020A .020A .016 -.008 .024 36 4075 ---- ---- .020A .020A .016 -.007 .023 1 4500 ---- ---- .014A .014A .010 -.005 .015 18 5000 ---- ---- ---- ---- .007 -.003 .010 229 6000 ---- ---- ---- ---- .005 UNCH .005 75 7000 ---- ---- ---- ---- .005 +.002 .003 30 725 ---- ---- ---- ---- 13.861 -.505 14.366 750 ---- ---- ---- ---- 13.611 -.505 14.116 775 ---- ---- ---- ---- 13.361 -.505 13.866 800 ---- ---- ---- ---- 13.111 -.505 13.616 8000 ---- ---- ---- ---- .004 +.001 .003 3 825 ---- ---- ---- ---- 12.861 -.505 13.366 850 ---- ---- ---- ---- 12.611 -.505 13.116 875 ---- ---- ---- ---- 12.361 -.505 12.866 900 ---- ---- ---- ---- 12.111 -.505 12.616 9000 ---- ---- ---- ---- .003 UNCH .003 10 925 ---- ---- ---- ---- 11.861 -.505 12.366 950 ---- ---- ---- ---- 11.611 -.505 12.116 975 ---- ---- ---- ---- 11.361 -.505 11.866 SO AUG23 Silver Option CALL 1175 ---- ---- ---- ---- 9.527 ---- ---- 1200 ---- ---- ---- ---- 9.277 -.504 9.781 1225 ---- ---- ---- ---- 9.027 -.504 9.531 1250 ---- ---- ---- ---- 8.777 -.504 9.281 1275 ---- ---- ---- ---- 8.527 -.504 9.031 1300 ---- ---- ---- ---- 8.277 -.504 8.781 1325 ---- ---- ---- ---- 8.027 -.504 8.531 1350 ---- ---- ---- ---- 7.777 -.504 8.281 1375 ---- ---- ---- ---- 7.527 -.504 8.031 1400 ---- ---- ---- ---- 7.277 -.504 7.781 1425 ---- ---- ---- ---- 7.029 -.502 7.531 1450 ---- ---- ---- ---- 6.783 -.499 7.282 1475 ---- ---- ---- ---- 6.537 -.498 7.035 1500 ---- ---- ---- ---- 6.294 -.495 6.789 1525 ---- ---- ---- ---- 6.052 -.493 6.545 1550 ---- ---- ---- ---- 5.813 -.489 6.302 1575 ---- ---- 5.513A 5.513A 5.575 -.486 6.061 1600 ---- ---- 5.278A 5.278A 5.340 -.483 5.823 1625 ---- ---- 5.047A 5.047A 5.107 -.479 5.586 1650 ---- ---- 4.818A 4.818A 4.877 -.475 5.352 1675 ---- ---- 4.592A 4.592A 4.651 -.469 5.120 1700 ---- ---- 4.370A 4.370A 4.427 -.464 4.891 1725 ---- ---- 4.151A 4.151A 4.208 -.458 4.666 1750 ---- ---- 3.935A 3.935A 3.992 -.451 4.443 1775 ---- ---- 3.725A 3.725A 3.781 -.444 4.225 1800 ---- ---- 3.519A 3.519A 3.574 -.436 4.010 1825 ---- ---- 3.319A 3.319A 3.373 -.427 3.800 1850 ---- ---- 3.124A 3.124A 3.177 -.418 3.595 1875 ---- ---- 2.935A 2.935A 2.988 -.407 3.395 1900 ---- ---- 2.753A 2.753A 2.805 -.395 3.200 1925 ---- ---- 2.577A 2.577A 2.628 -.383 3.011 1950 ---- ---- 2.408A 2.408A 2.458 -.371 2.829 1975 ---- ---- 2.247A 2.247A 2.296 -.356 2.652 2000 2.092 2.092 2.092 2.092 2.141 -.342 1 2.483 2025 2.130 2.130 1.949A 2.156B 1.994 -.327 3 2.321 2050 ---- 2.201B 1.811A 2.199B 1.854 -.312 2.166 2075 ---- 2.051B 1.682A 2.050B 1.722 -.296 2.018 2100 ---- 1.909B 1.560A 1.909B 1.598 -.280 1.878 2125 ---- 1.774B 1.446A 1.774B 1.482 -.264 1.746 2150 ---- 1.647B 1.339A 1.647B 1.373 -.248 1.621 2175 ---- 1.535B 1.239A 1.515B 1.271 -.234 1.505 2 2200 1.234 1.424B 1.146A 1.146A 1.177 -.218 1 1.395 2 2225 ---- 1.320B 1.060A 1.314B 1.089 -.204 1.293 2250 ---- 1.223B .981A 1.218B 1.008 -.190 1.198 2275 ---- 1.133B .907A 1.128B .933 -.177 1.110 2300 ---- 1.050B .840A 1.047B .864 -.164 1.028 50 2325 ---- .972B .777A .970B .801 -.152 .953 2350 ---- .900B .720A .900B .742 -.142 .884 2375 ---- .836B .666A .836B .688 -.132 .820 2400 ---- .776B .618A .774B .639 -.122 .761 2425 ---- .720B .575A .720B .594 -.113 .707 2450 ---- .670B .535A .668B .552 -.106 .658 2475 ---- .623B .498A .622B .514 -.099 .613 2500 .500 .580B .465A .465A .479 -.093 203 .572 2525 ---- .542B .434A .538B .447 -.087 .534 2550 ---- .505B .406A .502B .418 -.081 .499 2575 ---- .473B .381A .471B .391 -.076 .467 2600 ---- .442B .357A .442B .366 -.072 3 .438 2625 ---- .414B .335A .414B .343 -.069 .412 2650 ---- .390B .315A .389B .322 -.065 .387 2675 ---- .367B .297A .366B .303 -.062 .365 2700 ---- .345B .280A .345B .285 -.059 .344 2725 ---- .326B .264A .326B .268 -.057 .325 2750 ---- ---- .249A .249A .253 -.055 .308 2775 ---- ---- .235A .235A .239 -.053 .292 2800 ---- ---- .223A .223A .225 -.052 .277 2825 ---- ---- .211A .211A .213 -.050 .263 2850 ---- ---- .200A .200A .202 -.048 .250 2875 ---- ---- .190A .190A .191 -.047 .238 2900 ---- ---- .180A .180A .181 -.046 .227 2925 ---- ---- .171A .171A .172 -.044 .216 4 2950 .168 .168 .163A .163A .163 -.043 140 .206 2975 ---- ---- .155A .155A .155 -.042 .197 3000 ---- ---- .148A .148A .147 -.041 .188 3025 ---- ---- .141A .141A .140 -.039 .179 3050 ---- ---- .135A .135A .133 -.039 .172 3075 ---- ---- .129A .129A .127 -.037 .164 3100 ---- ---- .123A .123A .121 -.036 .157 3125 ---- ---- .118A .118A .115 -.036 .151 3150 ---- ---- .113A .113A .110 -.035 .145 3175 ---- ---- .108A .108A .105 -.034 .139 3200 ---- ---- .103A .103A .101 -.032 .133 3225 ---- ---- .099A .099A .096 -.032 .128 3250 ---- ---- .095A .095A .092 -.031 .123 3275 ---- ---- .092A .092A .088 -.031 .119 3300 ---- ---- .087A .087A .085 -.029 .114 3325 ---- ---- .085A .085A .081 -.029 .110 3350 ---- ---- .081A .081A .078 -.028 .106 3375 ---- ---- .078A .078A .075 -.028 .103 3400 ---- ---- .075A .075A .072 -.027 .099 3425 ---- ---- .072A .072A .069 -.027 .096 3450 ---- ---- .068A .068A .067 -.026 .093 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 11.277 -.504 11.781 10000 ---- ---- ---- ---- .007 UNCH .007 36 1025 ---- ---- ---- ---- 11.027 -.504 11.531 1050 ---- ---- ---- ---- 10.777 -.504 11.281 1075 ---- ---- ---- ---- 10.527 -.504 11.031 1100 ---- ---- ---- ---- 10.277 -.504 10.781 1125 ---- ---- ---- ---- 10.027 -.504 10.531 1150 ---- ---- ---- ---- 9.777 -.504 10.281 1175 ---- ---- ---- ---- 9.527 -.504 10.031 1200 ---- ---- ---- ---- 9.277 -.504 9.781 1225 ---- ---- ---- ---- 9.027 -.504 9.531 1250 ---- ---- ---- ---- 8.777 -.504 9.281 1275 ---- ---- ---- ---- 8.527 -.504 9.031 1300 ---- ---- ---- ---- 8.277 -.504 8.781 1325 ---- ---- ---- ---- 8.027 -.504 8.531 1350 ---- ---- ---- ---- 7.777 -.504 8.281 1375 ---- ---- ---- ---- 7.528 -.503 8.031 1400 ---- ---- ---- ---- 7.280 -.501 7.781 1425 ---- ---- ---- ---- 7.035 -.498 7.533 1450 ---- ---- ---- ---- 6.791 -.496 7.287 1475 ---- ---- ---- ---- 6.548 -.494 7.042 1500 ---- ---- ---- ---- 6.308 -.491 6.799 1525 ---- ---- ---- ---- 6.070 -.487 6.557 1550 ---- ---- 5.774A 5.774A 5.834 -.484 6.318 1575 ---- ---- 5.542A 5.542A 5.601 -.480 6.081 1600 ---- ---- 5.312A 5.312A 5.371 -.475 5.846 1625 ---- ---- 5.085A 5.085A 5.143 -.470 5.613 1650 ---- ---- 4.862A 4.862A 4.918 -.465 5.383 16 1675 ---- ---- 4.641A 4.641A 4.698 -.459 5.157 1700 ---- ---- 4.425A 4.425A 4.480 -.453 4.933 1 1725 ---- ---- 4.212A 4.212A 4.267 -.446 4.713 2 1750 ---- ---- 4.004A 4.004A 4.058 -.439 4.497 1 1775 ---- ---- 3.801A 3.801A 3.854 -.430 4.284 1800 ---- ---- 3.603A 3.603A 3.655 -.421 4.076 1825 ---- ---- 3.410A 3.410A 3.462 -.411 3.873 1850 ---- ---- 3.223A 3.223A 3.274 -.401 3.675 1875 ---- ---- 3.042A 3.042A 3.091 -.391 3.482 1900 ---- ---- 2.867A 2.867A 2.915 -.379 3.294 4 1925 ---- ---- 2.700A 2.700A 2.746 -.367 3.113 1950 ---- ---- 2.539A 2.539A 2.583 -.355 2.938 1975 ---- ---- 2.385A 2.385A 2.427 -.342 2.769 1 2000 ---- ---- 2.238A 2.238A 2.278 -.328 2.606 1 2025 ---- 2.474B 2.098A 2.473B 2.136 -.315 2.451 2050 ---- 2.333B 1.965A 2.323B 2.001 -.301 2.302 2075 ---- 2.188B 1.841A 2.180B 1.873 -.288 2.161 2100 ---- 2.050B 1.722A 2.044B 1.753 -.273 2.026 2125 ---- 1.920B 1.611A 1.915B 1.639 -.260 1.899 2150 ---- 1.796B 1.506A 1.506A 1.533 -.246 1.779 2175 ---- 1.681B 1.407A 1.407A 1.433 -.232 1.665 2200 1.400 1.574B 1.314A 1.314A 1.339 -.219 1 1.558 1 2225 ---- 1.471B 1.228A 1.228A 1.251 -.207 1.458 2250 ---- 1.376B 1.147A 1.147A 1.170 -.194 1.364 100 2275 ---- 1.287B 1.071A 1.071A 1.094 -.182 1.276 125 2300 ---- 1.203B 1.001A 1.001A 1.023 -.171 1.194 5 16 2325 ---- 1.124B .936A .936A .957 -.161 1.118 2350 ---- 1.051B .876A .876A .896 -.151 1.047 2375 ---- .984B .820A .820A .839 -.141 .980 2400 ---- .921B .769A .769A .787 -.132 .919 227 2425 ---- .863B .718A .718A .738 -.124 .862 4 2450 ---- ---- .674A .674A .693 -.116 .809 205 2475 ---- ---- .633A .633A .651 -.108 .759 62 2500 ---- ---- .596A .596A .612 -.102 .714 121 2525 ---- ---- .561A .561A .576 -.096 .672 6 2550 ---- ---- .530A .530A .543 -.090 .633 75 2575 ---- ---- .500A .500A .512 -.085 .597 2600 ---- ---- .473A .473A .483 -.080 1 .563 250 2625 ---- ---- .447A .447A .456 -.076 .532 2650 ---- ---- .424A .424A .432 -.072 .504 10 2675 ---- ---- .402A .402A .409 -.068 .477 15 2700 ---- ---- .381A .381A .387 -.065 1 .452 329 2725 ---- ---- .362A .362A .367 -.062 .429 2750 ---- ---- .345A .345A .348 -.060 .408 10 2775 ---- ---- .328A .328A .331 -.057 .388 2800 ---- ---- .312A .312A .314 -.056 .370 66 2825 ---- ---- .297A .297A .299 -.054 .353 2850 .271 .271 .271 .273B .285 -.052 15 .337 16 2875 ---- ---- .270A .270A .271 -.051 .322 2900 ---- ---- .259A .259A .259 -.049 .308 3 2925 ---- ---- .247A .247A .247 -.048 .295 1 2950 ---- ---- .237A .237A .236 -.047 .283 70 2975 ---- ---- .226A .226A .226 -.045 .271 12 3000 ---- ---- .217A .217A .216 -.045 .261 185 3025 ---- ---- .208A .208A .207 -.043 .250 3050 ---- ---- .199A .199A .198 -.043 .241 2 3075 ---- ---- .192A .192A .190 -.042 .232 2 3100 ---- ---- .184A .184A .183 -.040 .223 106 3125 ---- ---- .177A .177A .175 -.040 .215 3150 ---- ---- .171A .171A .169 -.039 .208 8 3175 ---- ---- .164A .164A .162 -.038 .200 1 3200 ---- ---- .158A .158A .156 -.037 .193 50 3225 ---- ---- .153A .153A .150 -.036 .186 25 3250 ---- ---- .147A .147A .144 -.036 .180 12 3275 ---- ---- .142A .142A .139 -.035 .174 3300 ---- ---- .136A .136A .133 -.035 .168 3325 ---- ---- .132A .132A .128 -.034 .162 3350 ---- ---- .127A .127A .123 -.034 .157 3375 ---- ---- .123A .123A .119 -.032 .151 3400 ---- ---- .119A .119A .115 -.031 .146 3425 ---- ---- .115A .115A .110 -.032 .142 3450 ---- ---- .111A .111A .106 -.031 .137 9 3475 ---- ---- .107A .107A .103 -.030 .133 1 3500 ---- ---- .104A .104A .099 -.029 .128 129 4000 ---- ---- .059A .059A .053 -.018 .071 10 123 4500 ---- ---- .037A .037A .032 -.011 .043 2 5000 ---- ---- .026A .026A .022 -.006 .028 26 6000 ---- ---- ---- ---- .013 UNCH .013 10 10 7000 ---- ---- ---- ---- .010 +.001 .009 50 8000 ---- ---- ---- ---- .009 +.002 .007 825 ---- ---- ---- ---- 13.027 -.504 13.531 850 ---- ---- ---- ---- 12.777 -.504 13.281 875 ---- ---- ---- ---- 12.527 -.504 13.031 900 ---- ---- ---- ---- 12.277 -.504 12.781 9000 ---- ---- ---- ---- .008 +.001 .007 925 ---- ---- ---- ---- 12.027 -.504 12.531 950 ---- ---- ---- ---- 11.777 -.504 12.281 975 ---- ---- ---- ---- 11.527 -.504 12.031 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 11.550 -.512 12.062 10000 ---- ---- ---- ---- .009 -.002 .011 13 1025 ---- ---- ---- ---- 11.300 -.512 11.812 1050 ---- ---- ---- ---- 11.050 -.512 11.562 1075 ---- ---- ---- ---- 10.800 -.512 11.312 1100 ---- ---- ---- ---- 10.550 -.512 11.062 1125 ---- ---- ---- ---- 10.300 -.512 10.812 1150 ---- ---- ---- ---- 10.050 -.512 10.562 1175 ---- ---- ---- ---- 9.800 -.512 10.312 1200 ---- ---- ---- ---- 9.550 -.512 10.062 1225 ---- ---- ---- ---- 9.300 -.512 9.812 1250 ---- ---- ---- ---- 9.050 -.512 9.562 1275 ---- ---- ---- ---- 8.800 -.512 9.312 1300 ---- ---- ---- ---- 8.550 -.512 9.062 1325 ---- ---- ---- ---- 8.302 -.510 8.812 1350 ---- ---- ---- ---- 8.056 -.507 8.563 1375 ---- ---- ---- ---- 7.812 -.504 8.316 1400 ---- ---- ---- ---- 7.570 -.501 8.071 1425 ---- ---- ---- ---- 7.330 -.498 7.828 1450 ---- ---- ---- ---- 7.092 -.495 7.587 1475 ---- ---- 6.816A 6.816A 6.857 -.491 7.348 1500 ---- ---- 6.584A 6.584A 6.624 -.487 7.111 1525 ---- ---- 6.355A 6.355A 6.395 -.482 6.877 1550 ---- ---- 6.129A 6.129A 6.168 -.478 6.646 1575 ---- ---- 5.906A 5.906A 5.944 -.473 6.417 1600 ---- ---- 5.686A 5.686A 5.724 -.468 6.192 1625 ---- ---- 5.471A 5.471A 5.507 -.462 5.969 1650 ---- ---- 5.258A 5.258A 5.294 -.456 5.750 1675 ---- ---- 5.049A 5.049A 5.084 -.451 5.535 1700 ---- ---- 4.845A 4.845A 4.879 -.444 5.323 1725 ---- ---- 4.645A 4.645A 4.678 -.437 5.115 1750 ---- ---- 4.450A 4.450A 4.482 -.429 4.911 1775 ---- ---- 4.259A 4.259A 4.291 -.420 4.711 1800 ---- ---- 4.074A 4.074A 4.104 -.412 4.516 1825 ---- ---- 3.893A 3.893A 3.922 -.403 4.325 1850 ---- ---- 3.717A 3.717A 3.746 -.393 4.139 1875 ---- ---- 3.548A 3.548A 3.575 -.384 3.959 2 1900 ---- ---- 3.384A 3.384A 3.409 -.374 3.783 1 1925 ---- ---- 3.226A 3.226A 3.250 -.363 3.613 2 1950 ---- ---- 3.074A 3.074A 3.096 -.352 3.448 4 1975 ---- ---- 2.928A 2.928A 2.949 -.340 3.289 2000 2.865 2.865 2.780 2.780 2.807 -.329 3 3.136 9 2025 ---- ---- 2.654A 2.654A 2.672 -.317 2.989 2050 ---- ---- 2.526A 2.526A 2.543 -.305 2.848 2075 ---- ---- 2.404A 2.404A 2.419 -.294 2.713 2100 ---- ---- 2.287A 2.287A 2.302 -.281 2.583 2125 ---- ---- 2.176A 2.176A 2.190 -.269 2.459 2150 ---- ---- 2.071A 2.071A 2.084 -.257 2.341 2175 ---- ---- 1.970A 1.970A 1.982 -.247 2.229 2200 ---- ---- 1.875A 1.875A 1.886 -.236 2.122 3 2225 ---- ---- 1.784A 1.784A 1.795 -.225 2.020 2250 ---- ---- 1.698A 1.698A 1.709 -.214 1.923 1 1 2275 ---- ---- 1.617A 1.617A 1.627 -.204 1.831 225 2300 1.605 1.605 1.540A 1.540A 1.550 -.193 5 1.743 64 2325 ---- ---- 1.467A 1.467A 1.477 -.183 1.660 100 2350 ---- ---- 1.398A 1.398A 1.408 -.174 1.582 1 2375 ---- ---- 1.333A 1.333A 1.342 -.165 1.507 2400 ---- ---- 1.271A 1.271A 1.280 -.157 1.437 21 2425 ---- ---- 1.213A 1.213A 1.222 -.148 1.370 7 2450 ---- ---- 1.158A 1.158A 1.167 -.140 1.307 2475 ---- ---- 1.106A 1.106A 1.114 -.133 1.247 50 2500 1.090 1.090 1.058A 1.058A 1.065 -.126 3 1.191 10 46 2525 ---- ---- 1.012A 1.012A 1.019 -.118 1.137 9 2550 ---- ---- .965A .965A .975 -.112 1.087 126 2575 ---- ---- .924A .924A .934 -.105 1.039 2600 ---- ---- .886A .886A .895 -.100 .995 213 2625 ---- ---- .850A .850A .859 -.094 .953 2650 ---- ---- .816A .816A .824 -.089 .913 150 2675 ---- ---- .783A .783A .792 -.084 .876 2700 .777 .783 .752A .785B .761 -.080 150 .841 165 2725 ---- ---- .722A .722A .732 -.077 .809 2750 ---- ---- .694A .694A .704 -.074 .778 2 2775 ---- ---- .668A .668A .678 -.071 .749 1 2800 ---- ---- .643A .643A .653 -.068 .721 124 331 2825 ---- ---- .619A .619A .630 -.065 .695 2850 ---- ---- .597A .597A .607 -.063 .670 1 2875 ---- ---- .576A .576A .586 -.061 .647 2900 ---- ---- .556A .556A .566 -.058 .624 3 2925 ---- ---- .537A .537A .546 -.057 .603 2950 ---- ---- .518A .518A .528 -.055 .583 1 2975 ---- ---- .501A .501A .511 -.052 .563 3000 .490 .490 .485A .502B .494 -.051 53 .545 5 1922 3025 ---- ---- .469A .469A .478 -.050 .528 3050 ---- ---- .454A .454A .463 -.048 .511 1 3075 ---- ---- .440A .440A .448 -.047 .495 3100 ---- ---- .426A .426A .434 -.046 .480 14 3125 ---- ---- .413A .413A .421 -.044 .465 3150 ---- ---- .401A .401A .408 -.044 .452 1 3175 ---- ---- .389A .389A .395 -.043 .438 3200 ---- ---- .377A .377A .383 -.043 .426 1 330 3225 ---- ---- .366A .366A .372 -.042 .414 3250 ---- ---- .355A .355A .361 -.041 .402 3275 ---- ---- .345A .345A .351 -.040 .391 3300 ---- ---- .335A .335A .341 -.039 .380 30 3325 ---- ---- .326A .326A .331 -.039 .370 3350 ---- ---- .317A .317A .321 -.039 .360 3375 ---- ---- .308A .308A .312 -.039 .351 3400 ---- ---- .300A .300A .304 -.038 .342 2 3425 ---- ---- .292A .292A .295 -.038 .333 3450 ---- ---- .284A .284A .287 -.037 .324 3475 ---- ---- .277A .277A .279 -.037 .316 3500 ---- ---- .269A .269A .271 -.037 50 .308 1196 3525 ---- ---- .263A .263A .264 -.036 .300 3550 ---- ---- .256A .256A .257 -.036 .293 3575 ---- ---- .249A .249A .250 -.035 .285 3600 ---- ---- .243A .243A .243 -.035 .278 61 3625 ---- ---- .237A .237A .237 -.034 .271 3650 ---- ---- .231A .231A .230 -.035 .265 2 3675 ---- ---- .226A .226A .224 -.034 .258 3700 ---- ---- .220A .220A .218 -.034 .252 3725 ---- ---- .215A .215A .213 -.033 .246 3750 ---- ---- .210A .210A .207 -.033 .240 4 3775 ---- ---- .205A .205A .202 -.032 .234 3800 ---- ---- .200A .200A .197 -.032 .229 3825 ---- ---- .195A .195A .192 -.031 .223 3850 ---- ---- .191A .191A .187 -.031 .218 3875 ---- ---- .187A .187A .182 -.031 .213 3900 ---- ---- .182A .182A .178 -.030 .208 3925 ---- ---- .178A .178A .173 -.030 .203 3950 ---- ---- .174A .174A .169 -.030 .199 3975 ---- ---- .170A .170A .165 -.029 .194 4000 ---- ---- .167A .167A .161 -.029 1 .190 6 1492 4025 ---- ---- .163A .163A .158 -.028 .186 4050 ---- ---- .160A .160A .154 -.028 .182 4075 ---- ---- .156A .156A .150 -.028 .178 4500 ---- ---- .110A .110A .105 -.021 1 .126 46 5000 ---- ---- .077A .077A .071 -.018 .089 1485 6000 ---- ---- ---- ---- .037 -.007 .044 350 7000 ---- ---- ---- ---- .022 -.003 .025 4 725 ---- ---- ---- ---- 14.300 -.512 14.812 750 ---- ---- ---- ---- 14.050 -.512 14.562 7500 ---- ---- ---- ---- .018 -.002 .020 50 775 ---- ---- ---- ---- 13.800 -.512 14.312 800 ---- ---- ---- ---- 13.550 -.512 14.062 8000 ---- ---- ---- ---- .015 -.002 .017 825 ---- ---- ---- ---- 13.300 -.512 13.812 850 ---- ---- ---- ---- 13.050 -.512 13.562 875 ---- ---- ---- ---- 12.800 -.512 13.312 900 ---- ---- ---- ---- 12.550 -.512 13.062 9000 ---- ---- ---- ---- .011 -.002 .013 925 ---- ---- ---- ---- 12.300 -.512 12.812 950 ---- ---- ---- ---- 12.050 -.512 12.562 975 ---- ---- ---- ---- 11.800 -.512 12.312 SO MAR24 Silver Option CALL 1225 ---- ---- ---- ---- 9.602 ---- ---- 1250 ---- ---- ---- ---- 9.352 ---- ---- 1275 ---- ---- ---- ---- 9.102 ---- ---- 1300 ---- ---- ---- ---- 8.855 ---- ---- 1325 ---- ---- ---- ---- 8.610 ---- ---- 1350 ---- ---- ---- ---- 8.369 ---- ---- 1375 ---- ---- ---- ---- 8.130 ---- ---- 1400 ---- ---- ---- ---- 7.895 ---- ---- 1425 ---- ---- ---- ---- 7.662 ---- ---- 1450 ---- ---- ---- ---- 7.432 ---- ---- 1475 ---- ---- ---- ---- 7.205 ---- ---- 1500 ---- ---- ---- ---- 6.981 ---- ---- 1525 ---- ---- ---- ---- 6.760 ---- ---- 1550 ---- ---- ---- ---- 6.541 ---- ---- 1575 ---- ---- ---- ---- 6.326 ---- ---- 1600 ---- ---- ---- ---- 6.113 ---- ---- 1625 ---- ---- ---- ---- 5.904 ---- ---- 1650 ---- ---- ---- ---- 5.698 ---- ---- 1675 ---- ---- ---- ---- 5.495 ---- ---- 1700 ---- ---- ---- ---- 5.295 ---- ---- 1725 ---- ---- ---- ---- 5.100 ---- ---- 1750 ---- ---- ---- ---- 4.909 ---- ---- 1775 ---- ---- ---- ---- 4.721 ---- ---- 1800 ---- ---- ---- ---- 4.539 ---- ---- 1825 ---- ---- ---- ---- 4.361 ---- ---- 1850 ---- ---- ---- ---- 4.188 ---- ---- 1875 ---- ---- ---- ---- 4.020 ---- ---- 1900 ---- ---- ---- ---- 3.858 ---- ---- 1925 ---- ---- ---- ---- 3.701 ---- ---- 1950 ---- ---- ---- ---- 3.550 ---- ---- 1975 ---- ---- ---- ---- 3.404 ---- ---- 2000 ---- ---- ---- ---- 3.264 ---- ---- 2025 ---- ---- ---- ---- 3.129 ---- ---- 2050 ---- ---- ---- ---- 3.000 ---- ---- 2075 ---- ---- ---- ---- 2.876 ---- ---- 2100 ---- ---- ---- ---- 2.758 ---- ---- 2125 ---- ---- ---- ---- 2.645 ---- ---- 2150 ---- ---- ---- ---- 2.536 ---- ---- 2175 ---- ---- ---- ---- 2.433 ---- ---- 2200 ---- ---- ---- ---- 2.335 ---- ---- 2225 ---- ---- ---- ---- 2.241 ---- ---- 2250 ---- ---- ---- ---- 2.152 ---- ---- 2275 ---- ---- ---- ---- 2.066 ---- ---- 2300 ---- ---- ---- ---- 1.985 ---- ---- 2325 ---- ---- ---- ---- 1.908 ---- ---- 2350 ---- ---- ---- ---- 1.835 ---- ---- 2375 ---- ---- ---- ---- 1.765 ---- ---- 2400 ---- ---- ---- ---- 1.699 ---- ---- 2425 ---- ---- ---- ---- 1.636 ---- ---- 2450 ---- ---- ---- ---- 1.576 ---- ---- 2475 ---- ---- ---- ---- 1.519 ---- ---- 2500 ---- ---- ---- ---- 1.465 ---- ---- 2525 ---- ---- ---- ---- 1.413 ---- ---- 2550 ---- ---- ---- ---- 1.364 ---- ---- 2575 ---- ---- ---- ---- 1.318 ---- ---- 2600 ---- ---- ---- ---- 1.274 ---- ---- 2625 ---- ---- ---- ---- 1.233 ---- ---- 2650 ---- ---- ---- ---- 1.193 ---- ---- 2675 ---- ---- ---- ---- 1.156 ---- ---- 2700 ---- ---- ---- ---- 1.120 ---- ---- 2725 ---- ---- ---- ---- 1.087 ---- ---- 2750 ---- ---- ---- ---- 1.054 ---- ---- 2775 ---- ---- ---- ---- 1.024 ---- ---- 2800 ---- ---- ---- ---- .994 ---- ---- 2825 ---- ---- ---- ---- .966 ---- ---- 2850 ---- ---- ---- ---- .939 ---- ---- 2875 ---- ---- ---- ---- .914 ---- ---- 2900 ---- ---- ---- ---- .889 ---- ---- 2925 ---- ---- ---- ---- .865 ---- ---- 2950 ---- ---- ---- ---- .843 ---- ---- 2975 ---- ---- ---- ---- .821 ---- ---- 3000 ---- ---- ---- ---- .801 ---- ---- 3025 ---- ---- ---- ---- .781 ---- ---- 3050 ---- ---- ---- ---- .762 ---- ---- 3075 ---- ---- ---- ---- .744 ---- ---- 3100 ---- ---- ---- ---- .726 ---- ---- 3125 ---- ---- ---- ---- .710 ---- ---- 3150 ---- ---- ---- ---- .694 ---- ---- 3175 ---- ---- ---- ---- .678 ---- ---- 3200 ---- ---- ---- ---- .664 ---- ---- 3225 ---- ---- ---- ---- .650 ---- ---- SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 12.075 -.512 12.587 1025 ---- ---- ---- ---- 11.825 -.512 12.337 1050 ---- ---- ---- ---- 11.576 -.511 12.087 1075 ---- ---- ---- ---- 11.328 -.509 11.837 1100 ---- ---- ---- ---- 11.083 -.506 11.589 1125 ---- ---- ---- ---- 10.839 -.503 11.342 1150 ---- ---- ---- ---- 10.597 -.500 11.097 1175 ---- ---- ---- ---- 10.357 -.497 10.854 1200 ---- ---- ---- ---- 10.118 -.494 10.612 1225 ---- ---- ---- ---- 9.881 -.491 10.372 1250 ---- ---- ---- ---- 9.645 -.488 10.133 1275 ---- ---- ---- ---- 9.412 -.484 9.896 1300 ---- ---- ---- ---- 9.179 -.482 9.661 1325 ---- ---- ---- ---- 8.949 -.478 9.427 1350 ---- ---- ---- ---- 8.720 -.475 9.195 1375 ---- ---- ---- ---- 8.493 -.471 8.964 1400 ---- ---- ---- ---- 8.268 -.468 8.736 1425 ---- ---- ---- ---- 8.044 -.465 8.509 1450 ---- ---- ---- ---- 7.823 -.461 8.284 1475 ---- ---- ---- ---- 7.605 -.457 8.062 1500 ---- ---- ---- ---- 7.388 -.453 7.841 1525 ---- ---- ---- ---- 7.174 -.449 7.623 1550 ---- ---- ---- ---- 6.963 -.445 7.408 1575 ---- ---- ---- ---- 6.755 -.440 7.195 1600 ---- ---- ---- ---- 6.550 -.436 6.986 1625 ---- ---- ---- ---- 6.348 -.431 6.779 1650 ---- ---- ---- ---- 6.149 -.427 6.576 1675 ---- ---- ---- ---- 5.955 -.421 6.376 1700 ---- ---- ---- ---- 5.763 -.416 6.179 1725 ---- ---- ---- ---- 5.576 -.411 5.987 1750 ---- ---- ---- ---- 5.393 -.405 5.798 1775 ---- ---- ---- ---- 5.213 -.400 5.613 1800 ---- ---- ---- ---- 5.038 -.393 5.431 1825 ---- ---- ---- ---- 4.866 -.388 5.254 1850 ---- ---- ---- ---- 4.699 -.381 5.080 1875 ---- ---- ---- ---- 4.536 -.375 4.911 1900 ---- ---- ---- ---- 4.377 -.369 4.746 1925 ---- ---- ---- ---- 4.222 -.363 4.585 1950 ---- ---- ---- ---- 4.072 -.356 4.428 1975 ---- ---- ---- ---- 3.925 -.350 4.275 2000 ---- ---- ---- ---- 3.783 -.343 4.126 2025 ---- ---- ---- ---- 3.645 -.337 3.982 2050 ---- ---- ---- ---- 3.512 -.330 3.842 2075 ---- ---- ---- ---- 3.384 -.322 3.706 2100 ---- ---- ---- ---- 3.260 -.316 3.576 2125 ---- ---- ---- ---- 3.142 -.309 3.451 2150 ---- ---- ---- ---- 3.029 -.303 3.332 2175 ---- ---- ---- ---- 2.922 -.296 3.218 2200 ---- ---- ---- ---- 2.822 -.289 3.111 2225 ---- ---- ---- ---- 2.727 -.283 3.010 2250 ---- ---- ---- ---- 2.639 -.276 2.915 2275 ---- ---- ---- ---- 2.557 -.270 2.827 2300 ---- ---- ---- ---- 2.480 -.264 2.744 2325 ---- ---- ---- ---- 2.408 -.258 2.666 2350 ---- ---- ---- ---- 2.341 -.253 2.594 2375 ---- ---- ---- ---- 2.279 -.247 2.526 2400 ---- ---- ---- ---- 2.221 -.242 2.463 2425 ---- ---- ---- ---- 2.167 -.236 2.403 2450 ---- ---- ---- ---- 2.117 -.231 2.348 2475 ---- ---- ---- ---- 2.069 -.227 2.296 2500 ---- ---- ---- ---- 2.025 -.222 2.247 2525 ---- ---- ---- ---- 1.983 -.218 2.201 2550 ---- ---- ---- ---- 1.943 -.214 2.157 2575 ---- ---- ---- ---- 1.906 -.209 2.115 2600 ---- ---- ---- ---- 1.870 -.205 2.075 2625 ---- ---- ---- ---- 1.835 -.202 2.037 2650 2.000 2.000 1.980A 1.980A 1.802 -.198 1 2.000 2675 ---- ---- ---- ---- 1.769 -.195 1.964 2700 ---- ---- ---- ---- 1.737 -.192 1.929 2725 ---- ---- ---- ---- 1.706 -.188 1.894 2750 ---- ---- ---- ---- 1.676 -.184 1.860 2775 ---- ---- ---- ---- 1.646 -.181 1.827 2800 ---- ---- ---- ---- 1.617 -.178 1.795 2825 ---- ---- ---- ---- 1.588 -.176 1.764 2850 ---- ---- ---- ---- 1.560 -.173 1.733 2875 ---- ---- ---- ---- 1.533 -.169 1.702 2900 ---- ---- ---- ---- 1.506 -.166 1.672 2925 ---- ---- ---- ---- 1.479 -.164 1.643 2950 ---- ---- ---- ---- 1.453 -.161 1.614 2975 ---- ---- ---- ---- 1.428 -.158 1.586 3000 ---- ---- ---- ---- 1.403 -.156 1.559 3025 ---- ---- ---- ---- 1.378 -.153 1.531 3050 ---- ---- ---- ---- 1.354 -.151 1.505 3075 ---- ---- ---- ---- 1.330 -.148 1.478 3100 ---- ---- ---- ---- 1.306 -.146 1.452 3125 ---- ---- ---- ---- 1.283 -.144 1.427 3150 ---- ---- ---- ---- 1.261 -.141 1.402 3175 ---- ---- ---- ---- 1.238 -.139 1.377 3200 ---- ---- ---- ---- 1.216 -.137 1.353 3225 ---- ---- ---- ---- 1.194 -.135 1.329 3250 ---- ---- ---- ---- 1.173 -.132 1.305 3275 ---- ---- ---- ---- 1.152 -.130 1.282 3300 ---- ---- ---- ---- 1.131 -.129 1.260 3325 ---- ---- ---- ---- 1.111 -.126 1.237 3350 ---- ---- ---- ---- 1.091 -.124 1.215 3375 ---- ---- ---- ---- 1.071 -.122 1.193 3400 ---- ---- ---- ---- 1.052 -.120 1.172 3425 ---- ---- ---- ---- 1.033 -.118 1.151 3450 ---- ---- ---- ---- 1.014 -.116 1.130 3475 ---- ---- ---- ---- .996 -.114 1.110 3500 ---- ---- ---- ---- .977 -.113 1.090 3525 ---- ---- ---- ---- .960 -.110 1.070 3550 ---- ---- ---- ---- .942 -.109 1.051 3575 ---- ---- ---- ---- .925 -.107 1.032 3600 ---- ---- ---- ---- .908 -.105 1.013 3625 ---- ---- ---- ---- .891 -.104 .995 3650 ---- ---- ---- ---- .875 -.102 .977 3675 ---- ---- ---- ---- .859 -.100 .959 3700 ---- ---- ---- ---- .843 -.099 .942 3725 ---- ---- ---- ---- .828 -.097 .925 3750 ---- ---- ---- ---- .813 -.095 .908 3775 ---- ---- ---- ---- .798 -.094 .892 3800 ---- ---- ---- ---- .783 -.093 .876 3825 ---- ---- ---- ---- .769 -.091 .860 3850 ---- ---- ---- ---- .755 -.090 .845 3875 ---- ---- ---- ---- .741 -.089 .830 3900 ---- ---- ---- ---- .728 -.087 .815 3925 ---- ---- ---- ---- .715 -.086 .801 3950 ---- ---- ---- ---- .702 -.085 .787 3975 ---- ---- ---- ---- .690 -.083 .773 4000 ---- ---- ---- ---- .678 -.081 .759 4025 ---- ---- ---- ---- .666 -.080 .746 4050 ---- ---- ---- ---- .654 -.079 .733 4075 ---- ---- ---- ---- .643 -.078 .721 4100 ---- ---- ---- ---- .632 -.077 .709 725 ---- ---- ---- ---- 14.825 -.512 15.337 750 ---- ---- ---- ---- 14.575 -.512 15.087 775 ---- ---- ---- ---- 14.325 -.512 14.837 800 ---- ---- ---- ---- 14.075 -.512 14.587 825 ---- ---- ---- ---- 13.825 -.512 14.337 850 ---- ---- ---- ---- 13.575 -.512 14.087 875 ---- ---- ---- ---- 13.325 -.512 13.837 900 ---- ---- ---- ---- 13.075 -.512 13.587 925 ---- ---- ---- ---- 12.825 -.512 13.337 950 ---- ---- ---- ---- 12.575 -.512 13.087 975 ---- ---- ---- ---- 12.325 -.512 12.837 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 12.518 -.505 13.023 1025 ---- ---- ---- ---- 12.276 -.502 12.778 1050 ---- ---- ---- ---- 12.036 -.499 12.535 1075 ---- ---- ---- ---- 11.798 -.495 12.293 1100 ---- ---- ---- ---- 11.561 -.493 12.054 1125 ---- ---- ---- ---- 11.326 -.489 11.815 1150 ---- ---- ---- ---- 11.092 -.487 11.579 1175 ---- ---- ---- ---- 10.860 -.484 11.344 1200 ---- ---- ---- ---- 10.629 -.481 11.110 1225 ---- ---- ---- ---- 10.400 -.478 10.878 1250 ---- ---- ---- ---- 10.172 -.475 10.647 1275 ---- ---- ---- ---- 9.945 -.472 10.417 1300 ---- ---- ---- ---- 9.720 -.469 10.189 1325 ---- ---- ---- ---- 9.496 -.466 9.962 1350 ---- ---- ---- ---- 9.274 -.463 9.737 1375 ---- ---- ---- ---- 9.053 -.460 9.513 1400 ---- ---- ---- ---- 8.834 -.457 9.291 1425 ---- ---- ---- ---- 8.617 -.453 9.070 1450 ---- ---- ---- ---- 8.402 -.449 8.851 1475 ---- ---- ---- ---- 8.188 -.446 8.634 1500 ---- ---- ---- ---- 7.977 -.442 8.419 1525 ---- ---- ---- ---- 7.768 -.439 8.207 1550 ---- ---- ---- ---- 7.561 -.435 7.996 1575 ---- ---- ---- ---- 7.357 -.431 7.788 1600 ---- ---- ---- ---- 7.156 -.426 7.582 1625 ---- ---- ---- ---- 6.957 -.423 7.380 1650 ---- ---- ---- ---- 6.762 -.418 7.180 1675 ---- ---- ---- ---- 6.570 -.414 6.984 1700 ---- ---- ---- ---- 6.382 -.409 6.791 1725 ---- ---- ---- ---- 6.197 -.404 6.601 1750 ---- ---- ---- ---- 6.016 -.399 6.415 1775 ---- ---- ---- ---- 5.838 -.395 6.233 1800 ---- ---- ---- ---- 5.665 -.389 6.054 1825 ---- ---- ---- ---- 5.495 -.384 5.879 1850 ---- ---- ---- ---- 5.329 -.379 5.708 1875 ---- ---- ---- ---- 5.167 -.373 5.540 1900 ---- ---- ---- ---- 5.008 -.369 5.377 1925 ---- ---- ---- ---- 4.854 -.363 5.217 1950 ---- ---- ---- ---- 4.704 -.357 5.061 1975 ---- ---- ---- ---- 4.557 -.352 4.909 2000 ---- ---- ---- ---- 4.415 -.346 4.761 2025 ---- ---- ---- ---- 4.277 -.340 4.617 2050 ---- ---- ---- ---- 4.143 -.334 4.477 2075 ---- ---- ---- ---- 4.013 -.328 4.341 2100 ---- ---- ---- ---- 3.887 -.322 4.209 2125 ---- ---- ---- ---- 3.765 -.317 4.082 2150 ---- ---- ---- ---- 3.649 -.310 3.959 2175 ---- ---- ---- ---- 3.536 -.305 3.841 2200 ---- ---- ---- ---- 3.429 -.299 3.728 2225 ---- ---- ---- ---- 3.326 -.294 3.620 2250 ---- ---- ---- ---- 3.228 -.288 3.516 2275 ---- ---- ---- ---- 3.135 -.283 3.418 2300 ---- ---- ---- ---- 3.047 -.277 3.324 2325 ---- ---- ---- ---- 2.963 -.272 3.235 2350 ---- ---- ---- ---- 2.884 -.267 3.151 2375 ---- ---- ---- ---- 2.809 -.262 3.071 2400 ---- ---- ---- ---- 2.738 -.257 2.995 2425 ---- ---- ---- ---- 2.671 -.251 2.922 2450 ---- ---- ---- ---- 2.607 -.247 2.854 2475 ---- ---- ---- ---- 2.546 -.242 2.788 2500 ---- ---- ---- ---- 2.489 -.237 2.726 2525 ---- ---- ---- ---- 2.434 -.233 2.667 2550 ---- ---- ---- ---- 2.381 -.229 2.610 2575 ---- ---- ---- ---- 2.331 -.225 2.556 2600 ---- ---- ---- ---- 2.283 -.221 2.504 2625 ---- ---- ---- ---- 2.236 -.217 2.453 2650 ---- ---- ---- ---- 2.191 -.214 2.405 2675 ---- ---- ---- ---- 2.148 -.210 2.358 2700 ---- ---- ---- ---- 2.106 -.206 2.312 2725 ---- ---- ---- ---- 2.064 -.203 2.267 2750 ---- ---- ---- ---- 2.024 -.199 2.223 2775 ---- ---- ---- ---- 1.984 -.196 2.180 2800 ---- ---- ---- ---- 1.946 -.192 2.138 2825 ---- ---- ---- ---- 1.908 -.189 2.097 2850 ---- ---- ---- ---- 1.871 -.187 2.058 2875 ---- ---- ---- ---- 1.835 -.183 2.018 2900 ---- ---- ---- ---- 1.800 -.180 1.980 2925 ---- ---- ---- ---- 1.766 -.177 1.943 2950 ---- ---- ---- ---- 1.733 -.174 1.907 2975 ---- ---- ---- ---- 1.700 -.171 1.871 3000 ---- ---- ---- ---- 1.669 -.168 1.837 3025 ---- ---- ---- ---- 1.638 -.165 1.803 3050 ---- ---- ---- ---- 1.608 -.163 1.771 3075 ---- ---- ---- ---- 1.578 -.161 1.739 3100 ---- ---- ---- ---- 1.550 -.158 1.708 3125 ---- ---- ---- ---- 1.522 -.156 1.678 3150 ---- ---- ---- ---- 1.496 -.153 1.649 3175 ---- ---- ---- ---- 1.470 -.150 1.620 3200 ---- ---- ---- ---- 1.445 -.148 1.593 3225 ---- ---- ---- ---- 1.420 -.146 1.566 3250 ---- ---- ---- ---- 1.397 -.144 1.541 3275 ---- ---- ---- ---- 1.374 -.142 1.516 3300 ---- ---- ---- ---- 1.352 -.140 1.492 3325 ---- ---- ---- ---- 1.331 -.138 1.469 3350 ---- ---- ---- ---- 1.311 -.136 1.447 3375 ---- ---- ---- ---- 1.292 -.134 1.426 3400 ---- ---- ---- ---- 1.273 -.132 1.405 3425 ---- ---- ---- ---- 1.255 -.130 1.385 3450 ---- ---- ---- ---- 1.237 -.129 1.366 3475 ---- ---- ---- ---- 1.221 -.127 1.348 3500 ---- ---- ---- ---- 1.205 -.125 1.330 3525 ---- ---- ---- ---- 1.189 -.124 1.313 3550 ---- ---- ---- ---- 1.174 -.123 1.297 3575 ---- ---- ---- ---- 1.160 -.121 1.281 3600 ---- ---- ---- ---- 1.146 -.120 1.266 3625 ---- ---- ---- ---- 1.133 -.118 1.251 3650 ---- ---- ---- ---- 1.120 -.117 1.237 3675 ---- ---- ---- ---- 1.108 -.115 1.223 3700 ---- ---- ---- ---- 1.096 -.114 1.210 3725 ---- ---- ---- ---- 1.085 -.112 1.197 3750 ---- ---- ---- ---- 1.074 -.111 1.185 3775 ---- ---- ---- ---- 1.063 -.111 1.174 3800 ---- ---- ---- ---- 1.053 -.109 1.162 3825 ---- ---- ---- ---- 1.043 -.108 1.151 3850 ---- ---- ---- ---- 1.034 -.107 1.141 3875 ---- ---- ---- ---- 1.024 -.107 1.131 3900 ---- ---- ---- ---- 1.016 -.105 1.121 3925 ---- ---- ---- ---- 1.007 -.104 1.111 3950 ---- ---- ---- ---- .999 -.103 1.102 3975 ---- ---- ---- ---- .991 -.102 1.093 4000 ---- ---- ---- ---- .983 -.102 1.085 4025 ---- ---- ---- ---- .976 -.101 1.077 4050 ---- ---- ---- ---- .969 -.100 1.069 4075 ---- ---- ---- ---- .962 -.099 1.061 4100 ---- ---- ---- ---- .956 -.098 1.054 5000 ---- ---- ---- ---- .825 -.080 .905 6000 ---- ---- ---- ---- .825 -.073 .898 725 ---- ---- ---- ---- 15.257 -.512 15.769 750 ---- ---- ---- ---- 15.007 -.512 15.519 775 ---- ---- ---- ---- 14.757 -.512 15.269 800 ---- ---- ---- ---- 14.507 -.512 15.019 825 ---- ---- ---- ---- 14.257 -.512 14.769 850 ---- ---- ---- ---- 14.007 -.512 14.519 875 ---- ---- ---- ---- 13.757 -.512 14.269 900 ---- ---- ---- ---- 13.507 -.512 14.019 925 ---- ---- ---- ---- 13.257 -.512 13.769 950 ---- ---- ---- ---- 13.009 -.510 13.519 975 ---- ---- ---- ---- 12.762 -.508 13.270 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 12.739 -.490 13.229 1025 ---- ---- ---- ---- 12.506 -.488 12.994 1050 ---- ---- ---- ---- 12.276 -.485 12.761 1075 ---- ---- ---- ---- 12.047 -.482 12.529 1100 ---- ---- ---- ---- 11.819 -.479 12.298 1125 ---- ---- ---- ---- 11.592 -.477 12.069 1150 ---- ---- ---- ---- 11.367 -.474 11.841 1175 ---- ---- ---- ---- 11.144 -.470 11.614 1200 ---- ---- ---- ---- 10.921 -.468 11.389 1225 ---- ---- ---- ---- 10.700 -.464 11.164 1250 ---- ---- ---- ---- 10.479 -.462 10.941 1275 ---- ---- ---- ---- 10.261 -.458 10.719 1300 ---- ---- ---- ---- 10.043 -.455 10.498 1325 ---- ---- ---- ---- 9.826 -.453 10.279 1350 ---- ---- ---- ---- 9.611 -.450 10.061 1375 ---- ---- ---- ---- 9.398 -.446 9.844 1400 ---- ---- ---- ---- 9.186 -.443 9.629 1425 ---- ---- ---- ---- 8.975 -.440 9.415 1450 ---- ---- ---- ---- 8.767 -.436 9.203 1475 ---- ---- ---- ---- 8.560 -.433 8.993 1500 ---- ---- ---- ---- 8.355 -.430 8.785 1525 ---- ---- ---- ---- 8.153 -.426 8.579 1550 ---- ---- ---- ---- 7.953 -.422 8.375 1575 ---- ---- ---- ---- 7.755 -.419 8.174 1600 ---- ---- ---- ---- 7.561 -.414 7.975 1625 ---- ---- ---- ---- 7.369 -.411 7.780 1650 ---- ---- ---- ---- 7.180 -.407 7.587 1675 ---- ---- ---- ---- 6.995 -.403 7.398 1700 ---- ---- ---- ---- 6.813 -.399 7.212 1725 ---- ---- ---- ---- 6.635 -.394 7.029 1750 ---- ---- ---- ---- 6.460 -.390 6.850 1775 ---- ---- ---- ---- 6.289 -.385 6.674 1800 ---- ---- ---- ---- 6.122 -.380 6.502 1825 ---- ---- ---- ---- 5.958 -.376 6.334 1850 ---- ---- ---- ---- 5.798 -.371 6.169 1875 ---- ---- ---- ---- 5.642 -.366 6.008 1900 ---- ---- ---- ---- 5.489 -.362 5.851 1925 ---- ---- ---- ---- 5.341 -.356 5.697 1950 ---- ---- ---- ---- 5.195 -.352 5.547 1975 ---- ---- ---- ---- 5.054 -.347 5.401 2000 ---- ---- ---- ---- 4.917 -.341 5.258 2025 ---- ---- ---- ---- 4.783 -.337 5.120 2050 ---- ---- ---- ---- 4.653 -.332 4.985 2075 ---- ---- ---- ---- 4.527 -.327 4.854 2100 ---- ---- ---- ---- 4.405 -.322 4.727 2125 ---- ---- ---- ---- 4.287 -.317 4.604 2150 ---- ---- ---- ---- 4.174 -.312 4.486 2175 ---- ---- ---- ---- 4.065 -.306 4.371 2200 ---- ---- ---- ---- 3.960 -.302 4.262 2225 ---- ---- ---- ---- 3.861 -.296 4.157 2250 ---- ---- ---- ---- 3.766 -.292 4.058 2275 ---- ---- ---- ---- 3.675 -.288 3.963 2300 ---- ---- ---- ---- 3.590 -.283 3.873 2325 ---- ---- ---- ---- 3.509 -.278 3.787 2350 ---- ---- ---- ---- 3.433 -.273 3.706 2375 ---- ---- ---- ---- 3.360 -.269 3.629 2400 ---- ---- ---- ---- 3.292 -.265 3.557 2425 ---- ---- ---- ---- 3.227 -.260 3.487 2450 ---- ---- ---- ---- 3.165 -.257 3.422 2475 ---- ---- ---- ---- 3.106 -.253 3.359 2500 ---- ---- ---- ---- 3.051 -.249 3.300 2525 ---- ---- ---- ---- 2.998 -.245 3.243 2550 ---- ---- ---- ---- 2.947 -.242 3.189 2575 ---- ---- ---- ---- 2.899 -.238 3.137 2600 ---- ---- ---- ---- 2.852 -.235 3.087 2625 ---- ---- ---- ---- 2.807 -.232 3.039 2650 ---- ---- ---- ---- 2.764 -.228 2.992 2675 ---- ---- ---- ---- 2.721 -.226 2.947 2700 ---- ---- ---- ---- 2.680 -.222 2.902 2725 ---- ---- ---- ---- 2.639 -.220 2.859 2750 ---- ---- ---- ---- 2.600 -.216 2.816 2775 ---- ---- ---- ---- 2.560 -.214 2.774 2800 ---- ---- ---- ---- 2.522 -.210 2.732 2825 ---- ---- ---- ---- 2.484 -.208 2.692 2850 ---- ---- ---- ---- 2.447 -.205 2.652 2875 ---- ---- ---- ---- 2.411 -.202 2.613 2900 ---- ---- ---- ---- 2.376 -.199 2.575 2925 ---- ---- ---- ---- 2.341 -.197 2.538 2950 ---- ---- ---- ---- 2.307 -.194 2.501 2975 ---- ---- ---- ---- 2.273 -.192 2.465 3000 ---- ---- ---- ---- 2.241 -.189 2.430 3025 ---- ---- ---- ---- 2.209 -.187 2.396 3050 ---- ---- ---- ---- 2.177 -.185 2.362 3075 ---- ---- ---- ---- 2.147 -.182 2.329 3100 ---- ---- ---- ---- 2.117 -.181 2.298 3125 ---- ---- ---- ---- 2.089 -.178 2.267 3150 ---- ---- ---- ---- 2.060 -.176 2.236 3175 ---- ---- ---- ---- 2.033 -.174 2.207 3200 ---- ---- ---- ---- 2.007 -.171 2.178 3225 ---- ---- ---- ---- 1.981 -.170 2.151 3250 ---- ---- ---- ---- 1.956 -.168 2.124 3275 ---- ---- ---- ---- 1.932 -.166 2.098 3300 ---- ---- ---- ---- 1.909 -.164 2.073 3325 ---- ---- ---- ---- 1.887 -.162 2.049 3350 ---- ---- ---- ---- 1.865 -.160 2.025 3375 ---- ---- ---- ---- 1.844 -.159 2.003 3400 ---- ---- ---- ---- 1.825 -.156 1.981 3425 ---- ---- ---- ---- 1.805 -.156 1.961 3450 ---- ---- ---- ---- 1.787 -.154 1.941 3475 ---- ---- ---- ---- 1.769 -.152 1.921 3500 ---- ---- ---- ---- 1.752 -.151 1.903 3525 ---- ---- ---- ---- 1.736 -.149 1.885 3550 ---- ---- ---- ---- 1.720 -.148 1.868 3575 ---- ---- ---- ---- 1.704 -.147 1.851 3600 ---- ---- ---- ---- 1.690 -.145 1.835 3625 ---- ---- ---- ---- 1.676 -.144 1.820 3650 ---- ---- ---- ---- 1.662 -.143 1.805 3675 ---- ---- ---- ---- 1.649 -.142 1.791 3700 ---- ---- ---- ---- 1.637 -.140 1.777 3725 ---- ---- ---- ---- 1.624 -.140 1.764 3750 ---- ---- ---- ---- 1.613 -.138 1.751 3775 ---- ---- ---- ---- 1.602 -.137 1.739 3800 ---- ---- ---- ---- 1.591 -.136 1.727 3825 ---- ---- ---- ---- 1.581 -.134 1.715 3850 ---- ---- ---- ---- 1.571 -.134 1.705 3875 ---- ---- ---- ---- 1.561 -.133 1.694 3900 ---- ---- ---- ---- 1.552 -.132 1.684 3925 ---- ---- ---- ---- 1.543 -.131 1.674 3950 ---- ---- ---- ---- 1.535 -.130 1.665 3975 ---- ---- ---- ---- 1.526 -.130 1.656 4000 ---- ---- ---- ---- 1.519 -.128 1.647 4025 ---- ---- ---- ---- 1.511 -.128 1.639 4050 ---- ---- ---- ---- 1.504 -.127 1.631 4075 ---- ---- ---- ---- 1.497 -.126 1.623 4100 ---- ---- ---- ---- 1.490 -.125 1.615 4125 ---- ---- ---- ---- 1.483 -.125 1.608 925 ---- ---- ---- ---- 13.447 -.499 13.946 950 ---- ---- ---- ---- 13.209 -.496 13.705 975 ---- ---- ---- ---- 12.973 -.493 13.466 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 12.921 -.482 13.403 1025 ---- ---- ---- ---- 12.696 -.478 13.174 1050 ---- ---- ---- ---- 12.472 -.476 12.948 1075 ---- ---- ---- ---- 12.249 -.473 12.722 1100 ---- ---- ---- ---- 12.028 -.470 12.498 1125 ---- ---- ---- ---- 11.808 -.467 12.275 1150 ---- ---- ---- ---- 11.589 -.464 12.053 1175 ---- ---- ---- ---- 11.371 -.461 11.832 1200 ---- ---- ---- ---- 11.154 -.459 11.613 1225 ---- ---- ---- ---- 10.938 -.456 11.394 1250 ---- ---- ---- ---- 10.723 -.453 11.176 1275 ---- ---- ---- ---- 10.510 -.450 10.960 1300 ---- ---- ---- ---- 10.297 -.447 10.744 1325 ---- ---- ---- ---- 10.085 -.444 10.529 1350 ---- ---- ---- ---- 9.875 -.441 10.316 1375 ---- ---- ---- ---- 9.666 -.438 10.104 1400 ---- ---- ---- ---- 9.458 -.435 9.893 1425 ---- ---- ---- ---- 9.252 -.431 9.683 1450 ---- ---- ---- ---- 9.047 -.428 9.475 1475 ---- ---- ---- ---- 8.844 -.425 9.269 1500 ---- ---- ---- ---- 8.643 -.422 9.065 1525 ---- ---- ---- ---- 8.444 -.418 8.862 1550 ---- ---- ---- ---- 8.247 -.415 8.662 1575 ---- ---- ---- ---- 8.052 -.412 8.464 1600 ---- ---- ---- ---- 7.860 -.408 8.268 1625 ---- ---- ---- ---- 7.671 -.404 8.075 1650 ---- ---- ---- ---- 7.485 -.401 7.886 1675 ---- ---- ---- ---- 7.302 -.397 7.699 1700 ---- ---- ---- ---- 7.123 -.392 7.515 1725 ---- ---- ---- ---- 6.947 -.388 7.335 1750 ---- ---- ---- ---- 6.774 -.385 7.159 1775 ---- ---- ---- ---- 6.605 -.381 6.986 1800 ---- ---- ---- ---- 6.440 -.376 6.816 1825 ---- ---- ---- ---- 6.279 -.371 6.650 1850 ---- ---- ---- ---- 6.121 -.367 6.488 1875 ---- ---- ---- ---- 5.967 -.362 6.329 1900 ---- ---- ---- ---- 5.816 -.358 6.174 1925 ---- ---- ---- ---- 5.669 -.354 6.023 1950 ---- ---- ---- ---- 5.526 -.349 5.875 1975 ---- ---- ---- ---- 5.386 -.345 5.731 2000 ---- ---- ---- ---- 5.250 -.340 5.590 2025 ---- ---- ---- ---- 5.117 -.336 5.453 2050 ---- ---- ---- ---- 4.989 -.330 5.319 2075 ---- ---- ---- ---- 4.864 -.326 5.190 2100 ---- ---- ---- ---- 4.743 -.321 5.064 2125 ---- ---- ---- ---- 4.625 -.317 4.942 2150 ---- ---- ---- ---- 4.512 -.312 4.824 2175 ---- ---- ---- ---- 4.403 -.308 4.711 2200 ---- ---- ---- ---- 4.298 -.304 4.602 2225 ---- ---- ---- ---- 4.198 -.299 4.497 2250 ---- ---- ---- ---- 4.103 -.294 4.397 2275 ---- ---- ---- ---- 4.012 -.290 4.302 2300 ---- ---- ---- ---- 3.926 -.285 4.211 2325 ---- ---- ---- ---- 3.844 -.282 4.126 2350 ---- ---- ---- ---- 3.768 -.277 4.045 2375 ---- ---- ---- ---- 3.695 -.273 3.968 2400 ---- ---- ---- ---- 3.627 -.269 3.896 2425 ---- ---- ---- ---- 3.562 -.265 3.827 2450 ---- ---- ---- ---- 3.501 -.261 3.762 2475 ---- ---- ---- ---- 3.443 -.258 3.701 2500 ---- ---- ---- ---- 3.388 -.255 3.643 2525 ---- ---- ---- ---- 3.336 -.251 3.587 2550 ---- ---- ---- ---- 3.286 -.248 3.534 2575 ---- ---- ---- ---- 3.239 -.245 3.484 2600 ---- ---- ---- ---- 3.193 -.242 3.435 2625 ---- ---- ---- ---- 3.150 -.239 3.389 2650 ---- ---- ---- ---- 3.108 -.236 3.344 2675 ---- ---- ---- ---- 3.067 -.233 3.300 2700 ---- ---- ---- ---- 3.028 -.230 3.258 2725 ---- ---- ---- ---- 2.989 -.227 3.216 2750 ---- ---- ---- ---- 2.951 -.224 3.175 2775 ---- ---- ---- ---- 2.913 -.222 3.135 2800 ---- ---- ---- ---- 2.876 -.219 3.095 2825 ---- ---- ---- ---- 2.840 -.216 3.056 2850 ---- ---- ---- ---- 2.804 -.214 3.018 2875 ---- ---- ---- ---- 2.768 -.212 2.980 2900 ---- ---- ---- ---- 2.734 -.209 2.943 2925 ---- ---- ---- ---- 2.700 -.207 2.907 2950 ---- ---- ---- ---- 2.666 -.205 2.871 2975 ---- ---- ---- ---- 2.633 -.203 2.836 3000 ---- ---- ---- ---- 2.601 -.200 2.801 3025 ---- ---- ---- ---- 2.569 -.198 2.767 3050 ---- ---- ---- ---- 2.538 -.196 2.734 3075 ---- ---- ---- ---- 2.508 -.194 2.702 3100 ---- ---- ---- ---- 2.479 -.191 2.670 3125 ---- ---- ---- ---- 2.450 -.189 2.639 3150 ---- ---- ---- ---- 2.422 -.187 2.609 3175 ---- ---- ---- ---- 2.394 -.186 2.580 3200 ---- ---- ---- ---- 2.368 -.183 2.551 3225 ---- ---- ---- ---- 2.342 -.181 2.523 3250 ---- ---- ---- ---- 2.316 -.180 2.496 3275 ---- ---- ---- ---- 2.292 -.178 2.470 3300 ---- ---- ---- ---- 2.269 -.176 2.445 3325 ---- ---- ---- ---- 2.246 -.175 2.421 3350 ---- ---- ---- ---- 2.224 -.173 2.397 3375 ---- ---- ---- ---- 2.203 -.172 2.375 3400 ---- ---- ---- ---- 2.183 -.170 2.353 3425 ---- ---- ---- ---- 2.163 -.169 2.332 3450 ---- ---- ---- ---- 2.145 -.167 2.312 3475 ---- ---- ---- ---- 2.127 -.165 2.292 3500 ---- ---- ---- ---- 2.110 -.164 2.274 3525 ---- ---- ---- ---- 2.093 -.163 2.256 3550 ---- ---- ---- ---- 2.077 -.161 2.238 3575 ---- ---- ---- ---- 2.062 -.160 2.222 3600 ---- ---- ---- ---- 2.047 -.159 2.206 3625 ---- ---- ---- ---- 2.033 -.157 2.190 3650 ---- ---- ---- ---- 2.019 -.157 2.176 3675 ---- ---- ---- ---- 2.006 -.156 2.162 3700 ---- ---- ---- ---- 1.994 -.154 2.148 3725 ---- ---- ---- ---- 1.982 -.153 2.135 3750 ---- ---- ---- ---- 1.970 -.152 2.122 3775 ---- ---- ---- ---- 1.959 -.151 2.110 3800 ---- ---- ---- ---- 1.949 -.150 2.099 3825 ---- ---- ---- ---- 1.938 -.150 2.088 3850 ---- ---- ---- ---- 1.929 -.148 2.077 3875 ---- ---- ---- ---- 1.919 -.148 2.067 3900 ---- ---- ---- ---- 1.910 -.147 2.057 3925 ---- ---- ---- ---- 1.902 -.146 2.048 3950 ---- ---- ---- ---- 1.894 -.145 2.039 3975 ---- ---- ---- ---- 1.886 -.144 2.030 4000 ---- ---- ---- ---- 1.878 -.144 2.022 4025 ---- ---- ---- ---- 1.871 -.143 2.014 4050 ---- ---- ---- ---- 1.864 -.142 2.006 4075 ---- ---- ---- ---- 1.858 -.141 1.999 4100 ---- ---- ---- ---- 1.851 -.141 1.992 4125 ---- ---- ---- ---- 1.845 -.140 1.985 925 ---- ---- ---- ---- 13.607 -.491 14.098 950 ---- ---- ---- ---- 13.377 -.487 13.864 975 ---- ---- ---- ---- 13.148 -.485 13.633 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 13.595 -.471 14.066 1050 ---- ---- ---- ---- 13.378 -.468 13.846 1075 ---- ---- ---- ---- 13.162 -.465 13.627 1100 ---- ---- ---- ---- 12.947 -.462 13.409 1125 ---- ---- ---- ---- 12.733 -.460 13.193 1150 ---- ---- ---- ---- 12.520 -.457 12.977 1175 ---- ---- ---- ---- 12.307 -.455 12.762 1200 ---- ---- ---- ---- 12.096 -.452 12.548 1225 ---- ---- ---- ---- 11.885 -.449 12.334 1250 ---- ---- ---- ---- 11.675 -.447 12.122 1275 ---- ---- ---- ---- 11.466 -.444 11.910 1300 ---- ---- ---- ---- 11.257 -.441 11.698 1325 ---- ---- ---- ---- 11.049 -.439 11.488 1350 ---- ---- ---- ---- 10.842 -.436 11.278 1375 ---- ---- ---- ---- 10.636 -.432 11.068 1400 ---- ---- ---- ---- 10.430 -.430 10.860 1425 ---- ---- ---- ---- 10.226 -.427 10.653 1450 ---- ---- ---- ---- 10.022 -.424 10.446 1475 ---- ---- ---- ---- 9.820 -.421 10.241 1500 ---- ---- ---- ---- 9.619 -.418 10.037 1525 ---- ---- ---- ---- 9.419 -.416 9.835 1550 ---- ---- ---- ---- 9.221 -.413 9.634 1575 ---- ---- ---- ---- 9.025 -.410 9.435 1600 ---- ---- ---- ---- 8.831 -.406 9.237 1625 ---- ---- ---- ---- 8.639 -.403 9.042 1650 ---- ---- ---- ---- 8.450 -.399 8.849 1675 ---- ---- ---- ---- 8.263 -.396 8.659 1700 ---- ---- ---- ---- 8.078 -.393 8.471 1725 ---- ---- ---- ---- 7.897 -.389 8.286 1750 ---- ---- ---- ---- 7.719 -.386 8.105 1775 ---- ---- ---- ---- 7.544 -.383 7.927 1800 ---- ---- ---- ---- 7.373 -.379 7.752 1825 ---- ---- ---- ---- 7.206 -.375 7.581 1850 ---- ---- ---- ---- 7.042 -.371 7.413 1875 ---- ---- ---- ---- 6.882 -.367 7.249 1900 ---- ---- ---- ---- 6.725 -.363 7.088 1925 ---- ---- ---- ---- 6.572 -.359 6.931 1950 ---- ---- ---- ---- 6.423 -.355 6.778 1975 ---- ---- ---- ---- 6.277 -.351 6.628 2000 ---- ---- ---- ---- 6.135 -.347 6.482 2025 ---- ---- ---- ---- 5.996 -.343 6.339 2050 ---- ---- ---- ---- 5.860 -.339 6.199 2075 ---- ---- ---- ---- 5.728 -.335 6.063 2100 ---- ---- ---- ---- 5.600 -.331 5.931 2125 ---- ---- ---- ---- 5.475 -.327 5.802 2150 ---- ---- ---- ---- 5.354 -.323 5.677 2175 ---- ---- ---- ---- 5.237 -.318 5.555 2200 ---- ---- ---- ---- 5.123 -.315 5.438 2225 ---- ---- ---- ---- 5.013 -.311 5.324 2250 ---- ---- ---- ---- 4.908 -.306 5.214 2275 ---- ---- ---- ---- 4.806 -.303 5.109 2300 ---- ---- ---- ---- 4.710 -.298 5.008 2325 ---- ---- ---- ---- 4.617 -.295 4.912 2350 ---- ---- ---- ---- 4.530 -.291 4.821 2375 ---- ---- ---- ---- 4.447 -.288 4.735 2400 ---- ---- ---- ---- 4.369 -.284 4.653 2425 ---- ---- ---- ---- 4.296 -.280 4.576 2450 ---- ---- ---- ---- 4.227 -.276 4.503 2475 ---- ---- ---- ---- 4.162 -.273 4.435 2500 ---- ---- ---- ---- 4.100 -.270 4.370 2525 ---- ---- ---- ---- 4.043 -.266 4.309 2550 ---- ---- ---- ---- 3.988 -.264 4.252 2575 ---- ---- ---- ---- 3.937 -.260 4.197 2600 ---- ---- ---- ---- 3.888 -.258 4.146 2625 ---- ---- ---- ---- 3.842 -.255 4.097 2650 ---- ---- ---- ---- 3.798 -.252 4.050 2675 ---- ---- ---- ---- 3.756 -.249 4.005 2700 ---- ---- ---- ---- 3.716 -.246 3.962 2725 ---- ---- ---- ---- 3.677 -.244 3.921 2750 ---- ---- ---- ---- 3.639 -.242 3.881 2775 ---- ---- ---- ---- 3.603 -.239 3.842 2800 ---- ---- ---- ---- 3.567 -.237 3.804 2825 ---- ---- ---- ---- 3.532 -.234 3.766 2850 ---- ---- ---- ---- 3.497 -.232 3.729 2875 ---- ---- ---- ---- 3.462 -.231 3.693 2900 ---- ---- ---- ---- 3.428 -.228 3.656 2925 ---- ---- ---- ---- 3.395 -.226 3.621 2950 ---- ---- ---- ---- 3.362 -.223 3.585 2975 ---- ---- ---- ---- 3.329 -.222 3.551 3000 ---- ---- ---- ---- 3.297 -.220 3.517 3025 ---- ---- ---- ---- 3.265 -.218 3.483 3050 ---- ---- ---- ---- 3.234 -.216 3.450 3075 ---- ---- ---- ---- 3.203 -.214 3.417 3100 ---- ---- ---- ---- 3.173 -.211 3.384 3125 ---- ---- ---- ---- 3.143 -.210 3.353 3150 ---- ---- ---- ---- 3.114 -.207 3.321 3175 ---- ---- ---- ---- 3.085 -.206 3.291 3200 ---- ---- ---- ---- 3.056 -.205 3.261 3225 ---- ---- ---- ---- 3.028 -.203 3.231 3250 ---- ---- ---- ---- 3.001 -.201 3.202 3275 ---- ---- ---- ---- 2.974 -.199 3.173 3300 ---- ---- ---- ---- 2.948 -.198 3.146 3325 ---- ---- ---- ---- 2.922 -.196 3.118 3350 ---- ---- ---- ---- 2.897 -.194 3.091 3375 ---- ---- ---- ---- 2.873 -.192 3.065 3400 ---- ---- ---- ---- 2.849 -.191 3.040 3425 ---- ---- ---- ---- 2.825 -.190 3.015 3450 ---- ---- ---- ---- 2.803 -.188 2.991 3475 ---- ---- ---- ---- 2.781 -.186 2.967 3500 ---- ---- ---- ---- 2.759 -.185 2.944 3525 ---- ---- ---- ---- 2.738 -.184 2.922 3550 ---- ---- ---- ---- 2.718 -.182 2.900 3575 ---- ---- ---- ---- 2.698 -.181 2.879 3600 ---- ---- ---- ---- 2.678 -.180 2.858 3625 ---- ---- ---- ---- 2.659 -.179 2.838 3650 ---- ---- ---- ---- 2.641 -.177 2.818 3675 ---- ---- ---- ---- 2.623 -.176 2.799 3700 ---- ---- ---- ---- 2.606 -.174 2.780 3725 ---- ---- ---- ---- 2.588 -.174 2.762 3750 ---- ---- ---- ---- 2.572 -.172 2.744 3775 ---- ---- ---- ---- 2.556 -.171 2.727 3800 ---- ---- ---- ---- 2.540 -.170 2.710 3825 ---- ---- ---- ---- 2.525 -.169 2.694 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 13.773 -.465 14.238 1050 ---- ---- ---- ---- 13.559 -.463 14.022 1075 ---- ---- ---- ---- 13.347 -.460 13.807 1100 ---- ---- ---- ---- 13.135 -.458 13.593 1125 ---- ---- ---- ---- 12.925 -.455 13.380 1150 ---- ---- ---- ---- 12.715 -.452 13.167 1175 ---- ---- ---- ---- 12.506 -.450 12.956 1200 ---- ---- ---- ---- 12.298 -.447 12.745 1225 ---- ---- ---- ---- 12.090 -.444 12.534 1250 ---- ---- ---- ---- 11.883 -.442 12.325 1275 ---- ---- ---- ---- 11.677 -.439 12.116 1300 ---- ---- ---- ---- 11.471 -.436 11.907 1325 ---- ---- ---- ---- 11.265 -.434 11.699 1350 ---- ---- ---- ---- 11.061 -.430 11.491 1375 ---- ---- ---- ---- 10.857 -.428 11.285 1400 ---- ---- ---- ---- 10.653 -.426 11.079 1425 ---- ---- ---- ---- 10.451 -.423 10.874 1450 ---- ---- ---- ---- 10.250 -.420 10.670 1475 ---- ---- ---- ---- 10.050 -.417 10.467 1500 ---- ---- ---- ---- 9.851 -.414 10.265 1525 ---- ---- ---- ---- 9.653 -.411 10.064 1550 ---- ---- ---- ---- 9.457 -.408 9.865 1575 ---- ---- ---- ---- 9.263 -.405 9.668 1600 ---- ---- ---- ---- 9.071 -.402 9.473 1625 ---- ---- ---- ---- 8.881 -.399 9.280 1650 ---- ---- ---- ---- 8.693 -.396 9.089 1675 ---- ---- ---- ---- 8.508 -.392 8.900 1700 ---- ---- ---- ---- 8.325 -.390 8.715 1725 ---- ---- ---- ---- 8.146 -.386 8.532 1750 ---- ---- ---- ---- 7.970 -.382 8.352 1775 ---- ---- ---- ---- 7.797 -.379 8.176 1800 ---- ---- ---- ---- 7.628 -.376 8.004 1825 ---- ---- ---- ---- 7.463 -.372 7.835 1850 ---- ---- ---- ---- 7.301 -.368 7.669 1875 ---- ---- ---- ---- 7.143 -.364 7.507 1900 ---- ---- ---- ---- 6.988 -.361 7.349 1925 ---- ---- ---- ---- 6.837 -.357 7.194 1950 ---- ---- ---- ---- 6.689 -.353 7.042 1975 ---- ---- ---- ---- 6.545 -.350 6.895 2000 ---- ---- ---- ---- 6.405 -.345 6.750 2025 ---- ---- ---- ---- 6.267 -.342 6.609 2050 ---- ---- ---- ---- 6.134 -.338 6.472 2075 ---- ---- ---- ---- 6.004 -.334 6.338 2100 ---- ---- ---- ---- 5.877 -.330 6.207 2125 ---- ---- ---- ---- 5.754 -.326 6.080 2150 ---- ---- ---- ---- 5.634 -.323 5.957 2175 ---- ---- ---- ---- 5.518 -.319 5.837 2200 ---- ---- ---- ---- 5.406 -.315 5.721 2225 ---- ---- ---- ---- 5.298 -.311 5.609 2250 ---- ---- ---- ---- 5.194 -.307 5.501 2275 ---- ---- ---- ---- 5.094 -.303 5.397 2300 ---- ---- ---- ---- 4.999 -.299 5.298 2325 ---- ---- ---- ---- 4.908 -.296 5.204 2350 ---- ---- ---- ---- 4.822 -.293 5.115 2375 ---- ---- ---- ---- 4.741 -.289 5.030 2400 ---- ---- ---- ---- 4.665 -.285 4.950 2425 ---- ---- ---- ---- 4.593 -.282 4.875 2450 ---- ---- ---- ---- 4.525 -.280 4.805 2475 ---- ---- ---- ---- 4.462 -.276 4.738 2500 ---- ---- ---- ---- 4.403 -.273 4.676 2525 ---- ---- ---- ---- 4.347 -.270 4.617 2550 ---- ---- ---- ---- 4.294 -.267 4.561 2575 ---- ---- ---- ---- 4.244 -.264 4.508 2600 ---- ---- ---- ---- 4.197 -.262 4.459 2625 ---- ---- ---- ---- 4.153 -.259 4.412 2650 ---- ---- ---- ---- 4.111 -.256 4.367 2675 ---- ---- ---- ---- 4.070 -.254 4.324 2700 ---- ---- ---- ---- 4.032 -.251 4.283 2725 ---- ---- ---- ---- 3.995 -.249 4.244 2750 ---- ---- ---- ---- 3.959 -.247 4.206 2775 ---- ---- ---- ---- 3.924 -.245 4.169 2800 ---- ---- ---- ---- 3.890 -.242 4.132 2825 ---- ---- ---- ---- 3.856 -.240 4.096 2850 ---- ---- ---- ---- 3.822 -.239 4.061 2875 ---- ---- ---- ---- 3.789 -.236 4.025 2900 ---- ---- ---- ---- 3.757 -.234 3.991 2925 ---- ---- ---- ---- 3.724 -.232 3.956 2950 ---- ---- ---- ---- 3.692 -.230 3.922 2975 ---- ---- ---- ---- 3.661 -.228 3.889 3000 ---- ---- ---- ---- 3.629 -.227 3.856 3025 ---- ---- ---- ---- 3.599 -.224 3.823 3050 ---- ---- ---- ---- 3.568 -.223 3.791 3075 ---- ---- ---- ---- 3.538 -.221 3.759 3100 ---- ---- ---- ---- 3.509 -.219 3.728 3125 ---- ---- ---- ---- 3.479 -.218 3.697 3150 ---- ---- ---- ---- 3.451 -.215 3.666 3175 ---- ---- ---- ---- 3.423 -.213 3.636 3200 ---- ---- ---- ---- 3.395 -.212 3.607 3225 ---- ---- ---- ---- 3.368 -.210 3.578 3250 ---- ---- ---- ---- 3.341 -.209 3.550 3275 ---- ---- ---- ---- 3.314 -.208 3.522 3300 ---- ---- ---- ---- 3.289 -.205 3.494 3325 ---- ---- ---- ---- 3.264 -.204 3.468 3350 ---- ---- ---- ---- 3.239 -.202 3.441 3375 ---- ---- ---- ---- 3.215 -.201 3.416 3400 ---- ---- ---- ---- 3.191 -.200 3.391 3425 ---- ---- ---- ---- 3.168 -.199 3.367 3450 ---- ---- ---- ---- 3.146 -.197 3.343 3475 ---- ---- ---- ---- 3.124 -.196 3.320 3500 ---- ---- ---- ---- 3.103 -.194 3.297 3525 ---- ---- ---- ---- 3.083 -.193 3.276 3550 ---- ---- ---- ---- 3.063 -.191 3.254 3575 ---- ---- ---- ---- 3.043 -.190 3.233 3600 ---- ---- ---- ---- 3.024 -.189 3.213 3625 ---- ---- ---- ---- 3.005 -.188 3.193 3650 ---- ---- ---- ---- 2.987 -.187 3.174 3675 ---- ---- ---- ---- 2.970 -.185 3.155 3700 ---- ---- ---- ---- 2.953 -.184 3.137 3725 ---- ---- ---- ---- 2.936 -.183 3.119 3750 ---- ---- ---- ---- 2.920 -.182 3.102 3775 ---- ---- ---- ---- 2.904 -.181 3.085 3800 ---- ---- ---- ---- 2.888 -.181 3.069 3825 ---- ---- ---- ---- 2.873 -.180 3.053 3850 ---- ---- ---- ---- 2.859 -.178 3.037 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 14.014 -.458 14.472 1050 ---- ---- ---- ---- 13.807 -.455 14.262 1075 ---- ---- ---- ---- 13.600 -.453 14.053 1100 ---- ---- ---- ---- 13.395 -.450 13.845 1125 ---- ---- ---- ---- 13.190 -.447 13.637 1150 ---- ---- ---- ---- 12.985 -.445 13.430 1175 ---- ---- ---- ---- 12.782 -.442 13.224 1200 ---- ---- ---- ---- 12.579 -.439 13.018 1225 ---- ---- ---- ---- 12.376 -.437 12.813 1250 ---- ---- ---- ---- 12.174 -.434 12.608 1275 ---- ---- ---- ---- 11.972 -.432 12.404 1300 ---- ---- ---- ---- 11.771 -.429 12.200 1325 ---- ---- ---- ---- 11.569 -.427 11.996 1350 ---- ---- ---- ---- 11.369 -.424 11.793 1375 ---- ---- ---- ---- 11.169 -.421 11.590 1400 ---- ---- ---- ---- 10.969 -.419 11.388 1425 ---- ---- ---- ---- 10.770 -.416 11.186 1450 ---- ---- ---- ---- 10.572 -.414 10.986 1475 ---- ---- ---- ---- 10.375 -.411 10.786 1500 ---- ---- ---- ---- 10.179 -.408 10.587 1525 ---- ---- ---- ---- 9.984 -.405 10.389 1550 ---- ---- ---- ---- 9.790 -.402 10.192 1575 ---- ---- ---- ---- 9.598 -.400 9.998 1600 ---- ---- ---- ---- 9.408 -.396 9.804 1625 ---- ---- ---- ---- 9.219 -.394 9.613 1650 ---- ---- ---- ---- 9.033 -.391 9.424 1675 ---- ---- ---- ---- 8.849 -.388 9.237 1700 ---- ---- ---- ---- 8.668 -.384 9.052 1725 ---- ---- ---- ---- 8.489 -.382 8.871 1750 ---- ---- ---- ---- 8.314 -.378 8.692 1775 ---- ---- ---- ---- 8.142 -.375 8.517 1800 ---- ---- ---- ---- 7.973 -.372 8.345 1825 ---- ---- ---- ---- 7.808 -.368 8.176 1850 ---- ---- ---- ---- 7.647 -.365 8.012 1875 ---- ---- ---- ---- 7.490 -.361 7.851 1900 ---- ---- ---- ---- 7.336 -.357 7.693 1925 ---- ---- ---- ---- 7.185 -.354 7.539 1950 ---- ---- ---- ---- 7.038 -.351 7.389 1975 ---- ---- ---- ---- 6.895 -.347 7.242 2000 ---- ---- ---- ---- 6.755 -.344 7.099 2025 ---- ---- ---- ---- 6.619 -.340 6.959 2050 ---- ---- ---- ---- 6.486 -.336 6.822 2075 ---- ---- ---- ---- 6.357 -.332 6.689 2100 ---- ---- ---- ---- 6.231 -.329 6.560 2125 ---- ---- ---- ---- 6.108 -.326 6.434 2150 ---- ---- ---- ---- 5.989 -.322 6.311 2175 ---- ---- ---- ---- 5.874 -.318 6.192 2200 ---- ---- ---- ---- 5.762 -.314 6.076 2225 ---- ---- ---- ---- 5.653 -.312 5.965 2250 ---- ---- ---- ---- 5.549 -.308 5.857 2275 ---- ---- ---- ---- 5.449 -.304 5.753 2300 ---- ---- ---- ---- 5.353 -.301 5.654 2325 ---- ---- ---- ---- 5.261 -.298 5.559 2350 ---- ---- ---- ---- 5.174 -.295 5.469 2375 ---- ---- ---- ---- 5.092 -.291 5.383 2400 ---- ---- ---- ---- 5.015 -.288 5.303 2425 ---- ---- ---- ---- 4.943 -.285 5.228 2450 ---- ---- ---- ---- 4.876 -.281 5.157 2475 ---- ---- ---- ---- 4.812 -.279 5.091 2500 ---- ---- ---- ---- 4.753 -.276 5.029 2525 ---- ---- ---- ---- 4.698 -.273 4.971 2550 ---- ---- ---- ---- 4.646 -.270 4.916 2575 ---- ---- ---- ---- 4.597 -.268 4.865 2600 ---- ---- ---- ---- 4.551 -.266 4.817 2625 ---- ---- ---- ---- 4.508 -.263 4.771 2650 ---- ---- ---- ---- 4.468 -.260 4.728 2675 ---- ---- ---- ---- 4.430 -.258 4.688 2700 ---- ---- ---- ---- 4.394 -.255 4.649 2725 ---- ---- ---- ---- 4.359 -.254 4.613 2750 ---- ---- ---- ---- 4.326 -.251 4.577 2775 ---- ---- ---- ---- 4.293 -.250 4.543 2800 ---- ---- ---- ---- 4.262 -.248 4.510 2825 ---- ---- ---- ---- 4.231 -.246 4.477 2850 ---- ---- ---- ---- 4.200 -.244 4.444 2875 ---- ---- ---- ---- 4.170 -.242 4.412 2900 ---- ---- ---- ---- 4.140 -.240 4.380 2925 ---- ---- ---- ---- 4.110 -.238 4.348 2950 ---- ---- ---- ---- 4.081 -.236 4.317 2975 ---- ---- ---- ---- 4.051 -.235 4.286 3000 ---- ---- ---- ---- 4.022 -.233 4.255 3025 ---- ---- ---- ---- 3.994 -.231 4.225 3050 ---- ---- ---- ---- 3.965 -.230 4.195 3075 ---- ---- ---- ---- 3.937 -.228 4.165 3100 ---- ---- ---- ---- 3.909 -.227 4.136 3125 ---- ---- ---- ---- 3.882 -.225 4.107 3150 ---- ---- ---- ---- 3.855 -.223 4.078 3175 ---- ---- ---- ---- 3.828 -.222 4.050 3200 ---- ---- ---- ---- 3.802 -.220 4.022 3225 ---- ---- ---- ---- 3.776 -.219 3.995 3250 ---- ---- ---- ---- 3.751 -.217 3.968 3275 ---- ---- ---- ---- 3.726 -.215 3.941 3300 ---- ---- ---- ---- 3.701 -.214 3.915 3325 ---- ---- ---- ---- 3.677 -.213 3.890 3350 ---- ---- ---- ---- 3.654 -.211 3.865 3375 ---- ---- ---- ---- 3.631 -.210 3.841 3400 ---- ---- ---- ---- 3.608 -.209 3.817 3425 ---- ---- ---- ---- 3.586 -.208 3.794 3450 ---- ---- ---- ---- 3.565 -.206 3.771 3475 ---- ---- ---- ---- 3.544 -.205 3.749 3500 ---- ---- ---- ---- 3.524 -.203 3.727 3525 ---- ---- ---- ---- 3.504 -.202 3.706 3550 ---- ---- ---- ---- 3.485 -.201 3.686 3575 ---- ---- ---- ---- 3.466 -.200 3.666 3600 ---- ---- ---- ---- 3.448 -.199 3.647 3625 ---- ---- ---- ---- 3.430 -.198 3.628 3650 ---- ---- ---- ---- 3.413 -.197 3.610 3675 ---- ---- ---- ---- 3.396 -.196 3.592 3700 ---- ---- ---- ---- 3.380 -.194 3.574 3725 ---- ---- ---- ---- 3.364 -.194 3.558 3750 ---- ---- ---- ---- 3.348 -.193 3.541 SO DEC27 Silver Option CALL 1450 ---- ---- ---- ---- 10.571 ---- ---- 1475 ---- ---- ---- ---- 10.394 -.411 10.805 1500 ---- ---- ---- ---- 10.218 -.408 10.626 1525 ---- ---- ---- ---- 10.043 -.405 10.448 1550 ---- ---- ---- ---- 9.870 -.402 10.272 1575 ---- ---- ---- ---- 9.698 -.399 10.097 1600 ---- ---- ---- ---- 9.528 -.395 9.923 1625 ---- ---- ---- ---- 9.358 -.392 9.750 1650 ---- ---- ---- ---- 9.190 -.389 9.579 1675 ---- ---- ---- ---- 9.024 -.385 9.409 1700 ---- ---- ---- ---- 8.858 -.382 9.240 1725 ---- ---- ---- ---- 8.694 -.379 9.073 1750 ---- ---- ---- ---- 8.530 -.376 8.906 1775 ---- ---- ---- ---- 8.368 -.373 8.741 1800 ---- ---- ---- ---- 8.207 -.370 8.577 1825 ---- ---- ---- ---- 8.048 -.366 8.414 1850 ---- ---- ---- ---- 7.890 -.363 8.253 1875 ---- ---- ---- ---- 7.734 -.360 8.094 1900 ---- ---- ---- ---- 7.581 -.356 7.937 1925 ---- ---- ---- ---- 7.430 -.352 7.782 1950 ---- ---- ---- ---- 7.282 -.349 7.631 1975 ---- ---- ---- ---- 7.137 -.346 7.483 2000 ---- ---- ---- ---- 6.995 -.343 7.338 2025 ---- ---- ---- ---- 6.858 -.339 7.197 2050 ---- ---- ---- ---- 6.725 -.336 7.061 2075 ---- ---- ---- ---- 6.596 -.332 6.928 2100 ---- ---- ---- ---- 6.471 -.329 6.800 2125 ---- ---- ---- ---- 6.351 -.325 6.676 2150 ---- ---- ---- ---- 6.233 -.322 6.555 2175 ---- ---- ---- ---- 6.120 -.318 6.438 2200 ---- ---- ---- ---- 6.009 -.315 6.324 2225 ---- ---- ---- ---- 5.902 -.312 6.214 2250 ---- ---- ---- ---- 5.799 -.309 6.108 2275 ---- ---- ---- ---- 5.700 -.305 6.005 2300 ---- ---- ---- ---- 5.605 -.302 5.907 2325 ---- ---- ---- ---- 5.515 -.298 5.813 2350 ---- ---- ---- ---- 5.429 -.295 5.724 2375 ---- ---- ---- ---- 5.348 -.292 5.640 2400 ---- ---- ---- ---- 5.272 -.289 5.561 2425 ---- ---- ---- ---- 5.201 -.286 5.487 2450 ---- ---- ---- ---- 5.135 -.283 5.418 2475 ---- ---- ---- ---- 5.073 -.280 5.353 2500 ---- ---- ---- ---- 5.015 -.278 5.293 2525 ---- ---- ---- ---- 4.961 -.275 5.236 2550 ---- ---- ---- ---- 4.911 -.272 5.183 2575 ---- ---- ---- ---- 4.864 -.270 5.134 2600 ---- ---- ---- ---- 4.820 -.268 5.088 2625 ---- ---- ---- ---- 4.778 -.266 5.044 2650 ---- ---- ---- ---- 4.740 -.263 5.003 2675 ---- ---- ---- ---- 4.703 -.262 4.965 2700 ---- ---- ---- ---- 4.669 -.259 4.928 2725 ---- ---- ---- ---- 4.636 -.257 4.893 2750 ---- ---- ---- ---- 4.604 -.255 4.859 2775 ---- ---- ---- ---- 4.574 -.253 4.827 2800 ---- ---- ---- ---- 4.544 -.251 4.795 2825 ---- ---- ---- ---- 4.514 -.250 4.764 2850 ---- ---- ---- ---- 4.485 -.248 4.733 2875 ---- ---- ---- ---- 4.457 -.246 4.703 2900 ---- ---- ---- ---- 4.428 -.244 4.672 2925 ---- ---- ---- ---- 4.399 -.243 4.642 2950 ---- ---- ---- ---- 4.371 -.241 4.612 2975 ---- ---- ---- ---- 4.343 -.239 4.582 3000 ---- ---- ---- ---- 4.315 -.238 4.553 3025 ---- ---- ---- ---- 4.288 -.236 4.524 3050 ---- ---- ---- ---- 4.260 -.235 4.495 3075 ---- ---- ---- ---- 4.233 -.233 4.466 3100 ---- ---- ---- ---- 4.207 -.231 4.438 3125 ---- ---- ---- ---- 4.180 -.230 4.410 3150 ---- ---- ---- ---- 4.154 -.228 4.382 3175 ---- ---- ---- ---- 4.128 -.227 4.355 3200 ---- ---- ---- ---- 4.103 -.225 4.328 3225 ---- ---- ---- ---- 4.078 -.224 4.302 3250 ---- ---- ---- ---- 4.053 -.223 4.276 3275 ---- ---- ---- ---- 4.029 -.221 4.250 3300 ---- ---- ---- ---- 4.005 -.220 4.225 3325 ---- ---- ---- ---- 3.981 -.219 4.200 3350 ---- ---- ---- ---- 3.959 -.217 4.176 3375 ---- ---- ---- ---- 3.936 -.216 4.152 3400 ---- ---- ---- ---- 3.914 -.215 4.129 3425 ---- ---- ---- ---- 3.893 -.214 4.107 3450 ---- ---- ---- ---- 3.872 -.213 4.085 3475 ---- ---- ---- ---- 3.852 -.211 4.063 3500 ---- ---- ---- ---- 3.832 -.210 4.042 3525 ---- ---- ---- ---- 3.813 -.209 4.022 3550 ---- ---- ---- ---- 3.795 -.207 4.002 3575 ---- ---- ---- ---- 3.777 -.206 3.983 3600 ---- ---- ---- ---- 3.759 -.206 3.965 3625 ---- ---- ---- ---- 3.742 -.204 3.946 3650 ---- ---- ---- ---- 3.725 -.204 3.929 3675 ---- ---- ---- ---- 3.709 -.203 3.912 3700 ---- ---- ---- ---- 3.693 -.202 3.895 3725 ---- ---- ---- ---- 3.678 -.201 3.879 3750 ---- ---- ---- ---- 3.663 -.200 3.863 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4161 1525 60105 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 UNCH .001 2 1500 ---- ---- ---- ---- .001 -.001 .002 47 1525 ---- ---- ---- ---- .002 UNCH .002 5 1550 ---- ---- ---- ---- .002 UNCH .002 1 38 1575 ---- ---- ---- ---- .003 UNCH .003 8 1600 ---- ---- ---- ---- .004 +.001 .003 28 1625 ---- ---- ---- ---- .005 +.001 .004 7 1650 ---- ---- ---- ---- .006 +.001 .005 27 1675 ---- ---- ---- ---- .008 +.002 .006 111 1700 .006 .010 .006 .010 .010 +.003 37 .007 94 1725 ---- .011B ---- .011B .013 +.004 1 .009 6 1750 ---- .016B ---- .017B .017 +.006 .011 16 1775 ---- .022B ---- .022B .022 +.008 1 .014 10 23 1800 .024 .033 .024 .033 .029 +.011 40 .018 36 51 1825 .022 .041B .022 .041B .039 +.015 7 .024 12 1850 .050 .056B .050 .056B .053 +.021 29 .032 2 50 1875 .045 .076B .045 .070A .071 +.029 30 .042 8 23 1900 .066 .108 .055A .106A .095 +.039 185 .056 45 938 1925 .081 .137B .074A .137B .127 +.052 47 .075 5 39 1945 .134 .170B .127 .170B .158 ---- 10 ---- 1950 .102 .180B .097A .180B .166 +.066 48 .100 86 377 1955 ---- ---- ---- .102A .176 ---- ---- 1960 ---- ---- ---- .108A .185 ---- ---- 1965 ---- ---- ---- .114A .195 ---- ---- 1970 ---- ---- ---- .120A .205 ---- ---- 1975 .189 .233B .128A .233B .216 +.085 43 .131 42 150 1980 .158 .246B .134A .212A .227 +.088 32 .139 34 52 1985 ---- .258B .141A .141A .239 +.093 .146 28 30 1990 ---- .272B .149A .149A .252 +.097 1 .155 7 14 1995 .186 .285B .156A .285B .264 +.101 15 .163 12 18 2000 .226 .300B .165A .292A .278 +.106 70 .172 128 1112 2005 ---- .314B .174A .174A .292 +.111 .181 20 33 2010 .246 .329B .183A .234A .306 +.115 4 .191 5 2015 ---- .345B .193A .193A .321 +.120 .201 1 13 2020 .277 .361B .201A .299A .337 +.125 32 .212 5 44 2025 .221 .378B .213A .311A .353 +.130 80 .223 21 76 2030 ---- .396B .223A .223A .370 +.135 .235 10 2035 ---- .415B .235A .235A .387 +.140 .247 8 2040 .274 .434B .247A .315A .405 +.145 22 .260 51 66 2045 ---- .454B .259A .259A .424 +.151 1 .273 45 2050 .309 .475B .272A .475B .443 +.156 74 .287 24 140 2055 ---- .495B .286A .286A .463 +.162 1 .301 8 16 2060 ---- .517B .300A .300A .484 +.168 27 .316 4 27 2065 .515 .539B .314A .477A .505 +.174 36 .331 16 2070 .374 .562B .329A .562B .527 +.180 7 .347 26 2075 .485 .586B .345A .520A .549 +.185 32 .364 13 164 2080 ---- .610B .361A .361A .572 +.191 .381 10 2085 .628 .635B .378A .628 .596 +.198 3 .398 2 13 2090 .422 .661B .396A .661B .621 +.204 18 .417 1 17 2095 ---- .687B .414A .414A .646 +.210 .436 18 2100 .432 .714B .432 .714B .672 +.217 83 .455 54 510 2105 .692 .742B .452A .742B .698 +.223 7 .475 1 7 2110 ---- .770B .472A .472A .726 +.230 6 .496 6 10 2115 ---- .799B .492A .492A .754 +.236 5 .518 7 20 2120 ---- .829B .513A .513A .782 +.242 .540 2 14 2125 .532 .859B .532 .859B .812 +.249 41 .563 23 146 2130 .588 .891B .558A .890B .842 +.256 2 .586 1 9 2135 .880 .919B .582A .781A .872 +.261 1 .611 2 2 2140 .900 .951B .606A .905A .903 +.267 6 .636 6 9 2145 .861 .983B .630A .983B .935 +.274 3 .661 1 41 2150 .653 1.020B .653 .875A .968 +.281 17 .687 79 292 2155 ---- 1.051B .682A .682A 1.001 +.287 .714 6 2160 ---- 1.087B .708A .708A 1.034 +.293 .741 3 15 2165 ---- 1.124B .736A .736A 1.069 +.300 .769 2 43 2170 ---- 1.156B .763A .763A 1.103 +.306 .797 3 8 2175 ---- 1.198B .792A .792A 1.139 +.313 9 .826 17 349 2180 ---- 1.229B .821A .821A 1.174 +.318 .856 1 5 2185 ---- 1.266B .852A .852A 1.211 +.325 .886 46 2190 ---- 1.304B .882A .882A 1.247 +.330 .917 1 55 2195 ---- 1.343B .913A .913A 1.285 +.336 .949 3 5 2200 1.002 1.388B .942A 1.321A 1.323 +.341 8 .982 17 854 2205 ---- 1.421B .975A .975A 1.361 +.346 4 1.015 10 45 2210 ---- 1.461B 1.007A 1.007A 1.399 +.351 1.048 20 2215 ---- 1.501B 1.041A 1.041A 1.439 +.357 1.082 29 2220 1.457 1.542B 1.078A 1.542B 1.478 +.361 1 1.117 520 2225 1.505 1.589B 1.112A 1.589B 1.518 +.365 1 1.153 52 2230 ---- 1.597B 1.147A 1.147A 1.559 +.371 1.188 12 2235 ---- 1.624B 1.183A 1.183A 1.600 +.375 1.225 63 2240 ---- 1.667B ---- 1.632B 1.641 +.379 1.262 25 2245 ---- 1.711B ---- 1.614B 1.683 +.384 1.299 1 11 2250 ---- 1.801B ---- 1.801B 1.725 +.388 1 1.337 258 2255 ---- 1.797B ---- 1.732B 1.768 +.393 1.375 61 2260 ---- 1.841B ---- 1.741B 1.811 +.397 1.414 55 2265 ---- 1.885B ---- 1.817B 1.854 +.401 1.453 11 2270 ---- 1.930B ---- 1.827B 1.897 +.404 1.493 1 2275 ---- 2.019B ---- 2.019B 1.941 +.408 1.533 6 77 2280 ---- 2.019B ---- 1.899B 1.985 +.412 1.573 10 2285 ---- 2.063B ---- 1.993B 2.029 +.415 1.614 6 2290 ---- 2.109B ---- 2.003B 2.073 +.418 1.655 1 13 2295 ---- 2.153B ---- 2.032B 2.118 +.421 1.697 1 2300 2.062 2.245B 2.062 2.245B 2.163 +.424 1 1.739 1 303 2305 ---- 2.192B ---- 2.138B 2.208 +.427 1.781 1 2310 ---- 2.218B ---- 2.183B 2.253 +.429 1.824 10 2315 ---- 2.263B ---- 2.229B 2.299 +.432 1.867 6 2320 ---- 2.309B ---- 2.258B 2.345 +.435 1.910 11 2325 ---- 2.477B ---- 2.477B 2.391 +.438 1.953 57 2330 ---- 2.402B ---- 2.367B 2.437 +.440 1.997 8 2335 ---- 2.448B ---- 2.397B 2.484 +.443 2.041 6 2340 ---- 2.495B ---- 2.460B 2.531 +.445 2.086 9 2345 ---- 2.542B ---- 2.490B 2.578 +.448 2.130 8 2350 ---- 2.712B ---- 2.712B 2.625 +.450 2.175 8 108 2355 ---- 2.522B ---- 2.520B 2.672 +.452 2.220 17 2360 ---- 2.544B ---- ---- 2.719 +.453 2.266 1 1 2365 ---- ---- ---- ---- 2.766 +.455 2.311 4 2370 ---- ---- ---- ---- 2.814 +.457 2.357 3 2375 2.521 2.950B 2.521 2.950B 2.861 +.458 3 2.403 266 2380 ---- ---- ---- ---- 2.909 +.460 2.449 6 2385 ---- ---- ---- ---- 2.957 +.461 2.496 1 10 2390 ---- ---- ---- ---- 3.005 +.463 2.542 202 2395 ---- ---- ---- ---- 3.053 +.464 2.589 6 2400 2.757 3.192B 2.757 3.192B 3.101 +.466 3 2.635 1 261 2405 ---- ---- ---- ---- 3.150 +.468 2.682 4 2410 ---- ---- ---- ---- 3.198 +.469 2.729 5 2415 ---- ---- ---- ---- 3.247 +.470 2.777 1 2420 ---- ---- ---- ---- 3.296 +.472 2.824 160 2425 3.207 3.394B 3.207 3.393B 3.345 +.474 4 2.871 21 2430 ---- ---- ---- ---- 3.393 +.474 2.919 5 2435 ---- ---- ---- ---- 3.442 +.475 2.967 7 2440 ---- ---- ---- ---- 3.491 +.476 3.015 11 2445 ---- ---- ---- ---- 3.540 +.478 3.062 2 2450 ---- 3.394B ---- 3.393B 3.589 +.479 3.110 54 2455 ---- ---- ---- ---- 3.638 +.479 3.159 7 2460 ---- ---- ---- ---- 3.687 +.480 3.207 2465 ---- ---- ---- ---- 3.736 +.481 3.255 4 2470 ---- ---- ---- ---- 3.785 +.482 3.303 8 2475 3.486 3.521B 3.486 3.397A 3.834 +.482 3 3.352 4 2480 ---- ---- ---- ---- 3.883 +.483 3.400 2485 ---- ---- ---- ---- 3.932 +.483 3.449 10 2490 ---- ---- ---- ---- 3.981 +.484 3.497 2495 ---- ---- ---- ---- 4.030 +.484 3.546 6 2500 ---- ---- ---- ---- 4.079 +.484 3.595 5 2505 ---- ---- ---- ---- 4.129 +.486 3.643 2510 ---- ---- ---- ---- 4.178 +.486 3.692 7 2515 ---- ---- ---- ---- 4.227 +.486 3.741 2520 ---- ---- ---- ---- 4.277 +.487 3.790 1 2525 ---- ---- ---- ---- 4.326 +.487 3.839 6 2530 ---- ---- ---- ---- 4.376 +.488 3.888 1 2535 ---- ---- ---- ---- 4.425 +.488 3.937 4 2540 ---- ---- ---- ---- 4.474 +.488 3.986 1 2545 ---- ---- ---- ---- 4.524 +.489 4.035 1 2550 ---- ---- ---- ---- 4.574 +.490 4.084 3 2555 ---- ---- ---- ---- 4.623 +.490 4.133 2560 ---- ---- ---- ---- 4.673 +.491 4.182 6 2565 ---- ---- ---- ---- 4.722 +.490 4.232 1 2570 ---- ---- ---- ---- 4.772 +.491 4.281 2575 ---- ---- ---- ---- 4.822 +.492 4.330 2 2580 ---- ---- ---- ---- 4.871 +.492 4.379 2585 ---- ---- ---- ---- 4.921 +.492 4.429 2590 ---- ---- ---- ---- 4.971 +.493 4.478 2 2595 ---- ---- ---- ---- 5.020 +.493 4.527 1 2600 ---- ---- ---- ---- 5.070 +.493 4.577 3 2605 ---- ---- ---- ---- 5.120 +.494 4.626 2610 ---- ---- ---- ---- 5.169 +.493 4.676 2615 ---- ---- ---- ---- 5.219 +.494 4.725 2620 ---- ---- ---- ---- 5.269 +.494 4.775 2625 ---- ---- ---- ---- 5.319 +.495 4.824 1 2630 ---- ---- ---- ---- 5.368 +.494 4.874 2635 ---- ---- ---- ---- 5.418 +.495 4.923 2640 ---- ---- ---- ---- 5.468 +.495 4.973 2645 ---- ---- ---- ---- 5.517 +.495 5.022 2650 ---- ---- ---- ---- 5.567 +.495 5.072 4 2655 ---- ---- ---- ---- 5.617 +.496 5.121 2675 ---- ---- ---- ---- 5.816 +.496 5.320 2 2700 ---- ---- ---- ---- 6.065 +.497 5.568 2 2725 ---- ---- ---- ---- 6.314 +.498 5.816 1 2750 ---- ---- ---- ---- 6.564 +.499 6.065 2 2775 ---- ---- ---- ---- 6.814 +.500 6.314 2800 ---- ---- ---- ---- 7.064 +.501 6.563 1 2825 ---- ---- ---- ---- 7.314 +.501 6.813 2 2850 ---- ---- ---- ---- 7.564 +.502 7.062 3 2875 ---- ---- ---- ---- 7.814 +.502 7.312 1 2900 ---- ---- ---- ---- 8.064 +.502 7.562 1 2925 ---- ---- ---- ---- 8.314 +.502 7.812 2950 ---- ---- ---- ---- 8.564 +.502 8.062 1 2975 ---- ---- ---- ---- 8.814 +.502 8.312 3000 ---- ---- ---- ---- 9.064 +.502 8.562 14 3025 ---- ---- ---- ---- 9.314 +.502 8.812 3050 ---- ---- ---- ---- 9.564 +.502 9.062 3075 ---- ---- ---- ---- 9.814 +.502 9.312 2 3100 ---- ---- ---- ---- 10.064 +.502 9.562 2 3125 ---- ---- ---- ---- 10.314 +.502 9.812 2 3150 ---- ---- ---- ---- 10.564 +.502 10.062 3175 ---- ---- ---- ---- 10.814 +.502 10.312 3200 ---- ---- ---- ---- 11.064 +.502 10.562 2 3225 ---- ---- ---- ---- 11.314 +.502 10.812 3250 ---- ---- ---- ---- 11.564 +.502 11.062 3275 ---- ---- ---- ---- 11.814 +.502 11.312 3300 ---- ---- ---- ---- 12.064 +.502 11.562 3325 ---- ---- ---- ---- 12.314 +.502 11.812 3350 ---- ---- ---- ---- 12.564 +.502 12.062 3375 ---- ---- ---- ---- 12.814 +.502 12.312 3400 ---- ---- ---- ---- 13.064 +.502 12.562 3425 ---- ---- ---- ---- 13.314 +.502 12.812 3450 ---- ---- ---- ---- 13.564 +.502 13.062 3500 ---- ---- ---- ---- 14.064 +.502 13.562 4000 ---- ---- ---- ---- 19.064 +.502 18.562 5000 ---- ---- ---- ---- 29.064 +.502 28.562 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- 79.064 +.502 78.562 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 -.001 .002 1225 ---- ---- ---- ---- .001 -.001 .002 1250 ---- ---- ---- ---- .001 -.001 .002 1275 ---- ---- ---- ---- .001 -.001 .002 1300 ---- ---- ---- ---- .002 -.001 .003 233 1325 ---- ---- ---- ---- .002 -.001 .003 1 1350 ---- ---- ---- ---- .002 -.001 .003 15 1375 ---- ---- ---- ---- .003 -.001 .004 1 1400 ---- ---- ---- ---- .003 -.001 .004 7 1425 ---- ---- ---- ---- .004 UNCH .004 1450 .006 .006 .006 .006 .005 UNCH 2 .005 1475 ---- ---- ---- ---- .006 UNCH .006 242 1500 ---- ---- ---- ---- .007 +.001 .006 2 1000 1525 ---- ---- ---- ---- .009 +.002 .007 215 1550 .009 .009 .009 .009 .010 +.002 5 .008 40 1575 ---- .011B ---- .011B .013 +.004 13 .009 19 1600 ---- .015B ---- .015B .016 +.005 .011 2015 1625 ---- .020B ---- .020B .020 +.007 .013 104 1650 .024 .025 .024 .025 .025 +.008 4 .017 76 1675 ---- .032B ---- .032B .031 +.010 13 .021 122 1700 .041 .042B .041 .042B .040 +.013 1 .027 33 1899 1725 .051 .054 .051 .054 .050 +.016 9 .034 30 1750 .057 .066B .057 .066B .064 +.021 4 .043 2 1921 1775 .065 .083B .065 .083B .080 +.025 14 .055 2 15 1800 .085 .104B .085 .104B .100 +.031 15 .069 36 1371 1825 .109 .131B .109 .128A .123 +.037 8 .086 9 1850 .105 .166 .105 .165A .152 +.045 39 .107 76 817 1875 .161 .198B .130A .190A .187 +.055 22 .132 143 1900 .184 .242B .157A .242B .228 +.067 12 .161 22 1053 1925 .287 .295B .191A .282A .278 +.082 3 .196 34 63 1945 ---- ---- ---- .224A .323 ---- ---- 1950 .233 .357B .231A .350 .336 +.098 14 .238 5 86 1955 ---- ---- ---- .241A .349 ---- ---- 1960 ---- ---- ---- .250A .362 ---- ---- 1965 ---- ---- ---- .260A .375 ---- ---- 1970 .340 .412B .340 .412B .389 ---- 8 ---- 1975 .360 .427B .279A .408A .404 +.117 6 .287 37 1980 ---- .442B .289A .289A .418 +.120 .298 10 1985 ---- .457B .301A .301A .434 +.124 .310 9 1990 .447 .473B .312A .473B .449 +.127 2 .322 3 1995 ---- .490B .323A .323A .466 +.132 1 .334 8 2000 .363 .508B .335A .508B .482 +.136 14 .346 3 805 2005 .383 .526B .348A .526B .499 +.140 11 .359 9 2010 ---- .545B .360A .360A .517 +.145 .372 6 2015 ---- .564B .373A .373A .535 +.149 1 .386 17 2020 ---- .584B .386A .386A .553 +.153 2 .400 2 2025 ---- .604B .400A .400A .572 +.157 1 .415 37 2030 ---- .624B .414A .414A .592 +.162 .430 4 2035 .588 .645B .429A .585A .612 +.166 11 .446 3 2040 .482 .667B .445A .667B .632 +.170 11 .462 6 2045 .651 .685B .460A .685B .653 +.175 3 .478 2 18 2050 .610 .707B .476A .707B .675 +.180 5 .495 75 150 2055 .687 .729B .493A .630A .697 +.185 4 .512 6 2060 ---- .752B .510A .510A .719 +.189 .530 1 2065 ---- .777B .527A .527A .742 +.193 .549 11 2070 ---- .800B .545A .545A .765 +.198 .567 11 2075 .710 .824B .564A .824B .789 +.202 2 .587 12 36 2080 ---- .851B .584A .584A .813 +.207 .606 14 2085 .849 .875B .604A .875B .838 +.212 1 .626 53 2090 .880 .901B .623A .828A .863 +.216 2 .647 5 2095 ---- .928B .643A .643A .889 +.221 .668 3 2100 .705 .955B .664A .955B .915 +.225 19 .690 2 102 2105 ---- .982B .685A .685A .942 +.230 .712 39 2110 ---- 1.010B .708A .708A .969 +.235 .734 3 2115 ---- 1.039B .730A .730A .997 +.240 .757 2120 ---- 1.068B .753A .753A 1.025 +.245 .780 3 2125 ---- 1.097B .776A .776A 1.053 +.249 .804 7 48 2130 ---- 1.127B .800A .800A 1.082 +.254 .828 2135 ---- 1.158B .824A .824A 1.112 +.259 .853 5 2140 ---- 1.188B .849A .849A 1.142 +.264 5 .878 2 2145 ---- 1.220B .874A .874A 1.172 +.269 .903 2 2150 ---- 1.251B .900A .900A 1.203 +.273 2 .930 1 62 2155 1.115 1.282B .926A 1.282B 1.235 +.279 1 .956 2160 ---- 1.313B .953A .953A 1.266 +.282 .984 4 2165 ---- 1.347B .981A .981A 1.299 +.288 1.011 2170 ---- 1.379B 1.009A 1.009A 1.331 +.291 1.040 17 7 2175 1.278 1.417B 1.037A 1.417B 1.365 +.296 3 1.069 2 132 2180 ---- 1.449B 1.065A 1.065A 1.398 +.300 1.098 5 4 2185 1.344 1.485B 1.096A 1.300A 1.432 +.305 2 1.127 1 2190 ---- 1.521B 1.124A 1.124A 1.467 +.310 1.157 2 2195 ---- 1.557B 1.155A 1.155A 1.502 +.314 1.188 30 2200 ---- 1.594B 1.186A 1.186A 1.537 +.318 1 1.219 3 128 2205 1.482 1.629B 1.216A 1.433A 1.573 +.323 1 1.250 2 1 2210 1.373 1.661B 1.248A 1.305A 1.609 +.327 4 1.282 2215 1.407 1.699B 1.280A 1.340A 1.645 +.331 4 1.314 2 2 2220 ---- 1.736B 1.312A 1.312A 1.682 +.335 1.347 1 2225 ---- 1.780B 1.344A 1.344A 1.720 +.340 1.380 60 2230 ---- 1.813B 1.377A 1.377A 1.757 +.343 1.414 2235 ---- 1.851B 1.410A 1.410A 1.795 +.347 1.448 10 2240 ---- 1.890B 1.448A 1.448A 1.834 +.351 1.483 2245 ---- 1.929B 1.482A 1.482A 1.872 +.354 1.518 3 2250 ---- 1.975B 1.517A 1.517A 1.911 +.358 1.553 2 130 2255 ---- 2.009B 1.552A 1.552A 1.950 +.361 1.589 1 2260 ---- 2.049B 1.588A 1.588A 1.989 +.363 1.626 1 2265 ---- 2.090B 1.624A 1.624A 2.029 +.367 1.662 2 2270 ---- 2.131B 1.660A 1.660A 2.069 +.370 1.699 1 2275 ---- 2.177B 1.696A 1.696A 2.109 +.372 1 1.737 13 2280 ---- 2.213B ---- 2.213B 2.150 +.375 1.775 2285 ---- 2.252B ---- 2.251B 2.190 +.377 1.813 2290 ---- 2.270B ---- 2.270B 2.232 +.381 1.851 2 2295 ---- 2.292B ---- 2.292B 2.273 +.383 1.890 2300 ---- 2.387B ---- 2.387B 2.315 +.386 1.929 177 2305 ---- 2.370B ---- 2.254B 2.358 +.390 1.968 4 2310 ---- 2.413B ---- 2.242B 2.401 +.394 2.007 1 2315 ---- 2.457B ---- 2.313B 2.443 +.396 2.047 2320 ---- 2.500B ---- 2.449B 2.486 +.400 2.086 2325 ---- 2.601B ---- 2.601B 2.529 +.402 2.127 5 2330 ---- 2.588B ---- 2.535B 2.572 +.405 1 2.167 2 2335 ---- 2.633B ---- 2.459B 2.615 +.407 2.208 2340 ---- 2.677B ---- 2.622B 2.658 +.409 2.249 2345 ---- 2.722B ---- 2.571B 2.701 +.411 2.290 2350 ---- 2.822B ---- 2.822B 2.745 +.413 2.332 111 2355 ---- 2.812B ---- 2.633B 2.789 +.415 2.374 2360 ---- 2.857B ---- 2.629B 2.833 +.416 2.417 2365 ---- 2.903B ---- 2.668B 2.878 +.419 2.459 2370 ---- 2.948B ---- ---- 2.923 +.421 2.502 2375 ---- 3.047B ---- 3.047B 2.968 +.423 2.545 22 2380 ---- 3.039B ---- ---- 3.013 +.425 2.588 30 2385 ---- 3.085B ---- ---- 3.058 +.426 2.632 2390 ---- 3.131B ---- ---- 3.103 +.427 1 2.676 3 2395 ---- 3.160B ---- ---- 3.149 +.429 2.720 2400 ---- 3.275B ---- 3.275B 3.195 +.431 2.764 228 2405 ---- 3.209B ---- ---- 3.240 +.432 2.808 2 2410 ---- 3.215B ---- ---- 3.286 +.434 2.852 3 2415 ---- 3.244B ---- ---- 3.333 +.436 2.897 2420 ---- 3.230B ---- ---- 3.379 +.438 2.941 4 2425 ---- 3.507B ---- 3.507B 3.425 +.439 2.986 5 2430 ---- 3.179B ---- ---- 3.472 +.441 3.031 2435 ---- 3.179B ---- ---- 3.518 +.442 3.076 1 2440 ---- 3.200B ---- ---- 3.565 +.444 3.121 2445 ---- 3.229B ---- ---- 3.612 +.445 3.167 2450 ---- 3.742B ---- 3.742B 3.658 +.446 3.212 278 2455 ---- 3.264B ---- ---- 3.705 +.447 3.258 2460 ---- ---- ---- ---- 3.752 +.449 3.303 2465 ---- ---- ---- ---- 3.800 +.451 3.349 2470 ---- ---- ---- ---- 3.847 +.452 3.395 2475 ---- 3.979B ---- 3.979B 3.894 +.453 3.441 7 2480 ---- ---- ---- ---- 3.941 +.454 3.487 2485 ---- ---- ---- ---- 3.989 +.455 3.534 2490 ---- ---- ---- ---- 4.036 +.456 3.580 2495 ---- ---- ---- ---- 4.084 +.457 3.627 2500 ---- 4.218B ---- 4.218B 4.132 +.459 3.673 154 2505 ---- ---- ---- ---- 4.179 +.459 3.720 2510 ---- ---- ---- ---- 4.227 +.460 3.767 2515 ---- ---- ---- ---- 4.275 +.461 3.814 4 2520 ---- ---- ---- ---- 4.323 +.462 3.861 2525 ---- 4.458B ---- 4.458B 4.371 +.463 3.908 4 2530 ---- ---- ---- ---- 4.419 +.464 3.955 4 2535 ---- ---- ---- ---- 4.467 +.465 4.002 2540 ---- ---- ---- ---- 4.515 +.465 4.050 2545 ---- ---- ---- ---- 4.564 +.467 4.097 3 2550 4.388 4.700B 4.388 4.364A 4.612 +.467 2 4.145 7 2555 ---- ---- ---- ---- 4.660 +.468 4.192 4 2560 ---- ---- ---- ---- 4.709 +.469 4.240 2565 ---- ---- ---- ---- 4.757 +.469 4.288 2570 ---- ---- ---- ---- 4.805 +.469 4.336 2575 4.644 4.944B 4.644 4.608A 4.854 +.471 1 4.383 5 2580 ---- ---- ---- ---- 4.903 +.472 4.431 2585 ---- ---- ---- ---- 4.951 +.472 4.479 2590 ---- ---- ---- ---- 5.000 +.473 4.527 2595 ---- ---- ---- ---- 5.049 +.473 4.576 2600 5.040 5.102B 5.040 4.952A 5.097 +.473 2 4.624 6 2605 ---- ---- ---- ---- 5.146 +.474 4.672 2610 ---- ---- ---- ---- 5.195 +.475 4.720 2615 ---- ---- ---- ---- 5.244 +.476 4.768 2620 ---- ---- ---- ---- 5.293 +.476 4.817 2625 5.001 5.129B 5.001 4.911A 5.342 +.477 2 4.865 5 2650 ---- 5.278B ---- 5.278B 5.587 +.479 5.108 6 2675 ---- 5.408B ---- 5.408B 5.833 +.482 5.351 3 2700 ---- ---- ---- ---- 6.080 +.484 5.596 3 2725 ---- ---- ---- ---- 6.327 +.486 5.841 6 2750 ---- ---- ---- ---- 6.574 +.488 6.086 1 2775 ---- ---- ---- ---- 6.822 +.490 6.332 2800 ---- ---- ---- ---- 7.070 +.492 6.578 1 2825 ---- ---- ---- ---- 7.318 +.493 6.825 2850 ---- ---- ---- ---- 7.567 +.494 7.073 1 2875 ---- ---- ---- ---- 7.816 +.496 7.320 1 2900 ---- ---- ---- ---- 8.065 +.497 7.568 15 2925 ---- ---- ---- ---- 8.314 +.497 7.817 2950 ---- ---- ---- ---- 8.564 +.499 8.065 3 2975 ---- ---- ---- ---- 8.814 +.500 8.314 3 3000 ---- ---- ---- ---- 9.064 +.501 8.563 8 3025 ---- ---- ---- ---- 9.314 +.501 8.813 3 3050 ---- ---- ---- ---- 9.564 +.502 9.062 5 3075 ---- ---- ---- ---- 9.814 +.502 9.312 6 3100 ---- ---- ---- ---- 10.064 +.502 9.562 3125 ---- ---- ---- ---- 10.314 +.502 9.812 5 3150 ---- ---- ---- ---- 10.564 +.502 10.062 1 3175 ---- ---- ---- ---- 10.814 +.502 10.312 2 3200 ---- ---- ---- ---- 11.064 +.502 10.562 3 3225 ---- ---- ---- ---- 11.314 +.502 10.812 4 3250 ---- ---- ---- ---- 11.564 +.502 11.062 1 3275 ---- ---- ---- ---- 11.814 +.502 11.312 6 3300 ---- ---- ---- ---- 12.064 +.502 11.562 3 3325 ---- ---- ---- ---- 12.314 +.502 11.812 8 3350 ---- ---- ---- ---- 12.564 +.502 12.062 9 3375 ---- ---- ---- ---- 12.814 +.502 12.312 10 3400 ---- ---- ---- ---- 13.064 +.502 12.562 12 3425 ---- ---- ---- ---- 13.314 +.502 12.812 3450 ---- ---- ---- ---- 13.564 +.502 13.062 3500 ---- ---- ---- ---- 14.064 +.502 13.562 11 4000 ---- ---- ---- ---- 19.064 +.502 18.562 5000 ---- ---- ---- ---- 29.064 +.502 28.562 6000 ---- ---- ---- ---- 39.064 +.502 38.562 7000 ---- ---- ---- ---- 49.064 +.502 48.562 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 59.064 +.502 58.562 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 69.064 +.502 68.562 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .002 UNCH .002 1225 ---- ---- ---- ---- .003 UNCH .003 1250 ---- ---- ---- ---- .004 +.001 .003 1275 ---- ---- ---- ---- .004 UNCH .004 1300 ---- ---- ---- ---- .005 UNCH .005 1325 ---- ---- ---- ---- .006 UNCH .006 1350 ---- ---- ---- ---- .008 +.001 .007 1375 ---- ---- ---- ---- .009 +.001 .008 1400 .009 .009 .009 .009 .011 +.002 3 .009 1425 ---- ---- ---- ---- .013 +.002 .011 1450 ---- ---- ---- ---- .016 +.004 .012 1475 ---- ---- ---- ---- .019 +.005 .014 2 1500 .017 .017 .017 .017 .022 +.005 5 .017 2 1525 ---- .027B ---- .027B .026 +.006 2 .020 1550 ---- .027B ---- .027B .031 +.008 .023 2 1575 ---- .035B ---- .035B .037 +.009 .028 3 1600 ---- .042B ---- .042B .044 +.011 2 .033 103 1625 .050 .054 .050 .054 .053 +.013 7 .040 2 1650 ---- .062B ---- .062B .063 +.015 .048 2 4 1675 ---- .075B ---- .075B .075 +.017 2 .058 2 1700 ---- .091B ---- .091B .090 +.021 .069 4 1725 ---- .109B ---- .109B .108 +.026 2 .082 20 1750 ---- .130B ---- .130B .129 +.032 .097 15 1775 ---- .155B ---- .155B .154 +.039 .115 31 1800 ---- .185B ---- .185B .182 +.047 2 .135 16 1825 ---- .219B ---- .219B .215 +.055 .160 12 1850 ---- .258B .187A .187A .252 +.064 .188 7 1875 ---- .304B .219A .219A .296 +.075 .221 13 1900 ---- .356B .255A .255A .345 +.085 .260 43 1925 ---- .417B .298A .298A .402 +.098 .304 24 1950 .402 .486B .347A .486B .467 +.112 10 .355 60 1960 ---- ---- ---- .368A .495 ---- ---- 1965 .507 .531B .507 .531B .510 ---- 8 ---- 1970 ---- ---- ---- .391A .525 ---- ---- 1975 ---- .562B .401A .401A .541 +.128 .413 1980 ---- ---- ---- .415A .556 ---- ---- 1985 .569 .595B .569 .595B .573 ---- 6 ---- 1990 ---- ---- ---- .439A .589 ---- ---- 1995 ---- ---- ---- .452A .606 ---- ---- 2000 .590 .649B .465A .570A .623 +.144 5 .479 543 2005 ---- ---- ---- .479A .641 ---- ---- 2010 .687 .687 .687 .685A .659 ---- 2 ---- 2015 ---- ---- ---- .508A .678 ---- ---- 2020 .726 .726 .726 .723A .697 ---- 3 ---- 2025 .649 .746 .537A .743A .716 +.162 8 .554 3 2030 ---- ---- ---- .553A .736 ---- ---- 2035 .787 .787 .787 .783A .756 ---- 6 ---- 2040 ---- ---- ---- .585A .776 ---- ---- 2045 .828 .828 .828 .829B .797 ---- 2 ---- 2050 .721 .851B .617A .851B .818 +.181 3 .637 51 2055 .812 .874B .812 .874B .840 ---- 4 ---- 2060 .834 .890B .834 .832A .862 ---- 2 ---- 2065 .856 .913B .856 .854A .884 ---- 2 ---- 2070 ---- ---- ---- .690A .907 ---- ---- 2075 ---- .961B .708A .708A .931 +.201 .730 51 2080 ---- ---- ---- .728A .954 ---- ---- 2085 ---- ---- ---- .748A .978 ---- ---- 2090 ---- ---- ---- .767A 1.003 ---- ---- 2095 ---- ---- ---- .788A 1.028 ---- ---- 2100 1.000 1.086B .807A 1.017A 1.053 +.220 29 .833 242 2105 ---- ---- ---- .830A 1.079 ---- ---- 2110 ---- ---- ---- .852A 1.105 ---- ---- 2115 ---- ---- ---- .874A 1.131 ---- ---- 2120 ---- ---- ---- .896A 1.158 ---- ---- 2125 1.064 1.221B .919A 1.028A 1.185 +.239 1 .946 21 2130 ---- ---- ---- .942A 1.213 ---- ---- 2135 ---- ---- ---- .966A 1.241 ---- ---- 2140 ---- ---- ---- .990A 1.269 ---- ---- 2145 ---- ---- ---- 1.014A 1.298 ---- ---- 2150 1.123 1.366B 1.039A 1.084A 1.327 +.259 2 1.068 119 2155 ---- ---- ---- 1.065A 1.357 ---- ---- 2160 ---- ---- ---- 1.090A 1.387 ---- ---- 2165 ---- ---- ---- 1.116A 1.417 ---- ---- 2170 ---- ---- ---- 1.143A 1.447 ---- ---- 2175 ---- 1.520B 1.170A 1.170A 1.478 +.277 1.201 4 2180 ---- ---- ---- 1.197A 1.510 ---- ---- 2185 ---- ---- ---- 1.224A 1.542 ---- ---- 2190 ---- ---- ---- 1.252A 1.574 ---- ---- 2195 ---- ---- ---- 1.280A 1.606 ---- ---- 2200 ---- 1.685B 1.309A 1.309A 1.639 +.296 23 1.343 131 2205 ---- ---- ---- 1.338A 1.672 ---- ---- 2210 ---- ---- ---- 1.368A 1.706 ---- ---- 2215 ---- ---- ---- 1.398A 1.739 ---- ---- 2220 ---- ---- ---- 1.428A 1.774 ---- ---- 2225 ---- 1.857B 1.459A 1.459A 1.808 +.313 1 1.495 36 2230 1.814 1.889B 1.814 1.879B 1.843 ---- 2 ---- 2235 ---- ---- ---- 1.521A 1.878 ---- ---- 2240 ---- ---- ---- 1.553A 1.913 ---- ---- 2245 ---- ---- ---- 1.585A 1.949 ---- ---- 2250 ---- 2.037B 1.617A 1.617A 1.985 +.329 2 1.656 24 2255 ---- ---- ---- 1.650A 2.022 ---- ---- 2260 2.027 2.108B 2.027 2.098B 2.058 ---- 2 ---- 2265 ---- ---- ---- 1.715A 2.095 ---- ---- 2270 ---- ---- ---- 1.749A 2.132 ---- ---- 2275 ---- 2.223B 1.783A 1.783A 2.170 +.345 1 1.825 9 2280 ---- ---- ---- 1.818A 2.208 ---- ---- 2285 ---- ---- ---- 1.853A 2.246 ---- ---- 2290 ---- ---- ---- 1.887A 2.284 ---- ---- 2295 ---- ---- ---- 1.923A 2.322 ---- ---- 2300 2.049 2.418B 1.961A 2.418B 2.361 +.360 4 2.001 21 2305 ---- ---- ---- 1.994A 2.400 ---- ---- 2310 ---- ---- ---- 2.030A 2.440 ---- ---- 2315 ---- ---- ---- 2.067A 2.479 ---- ---- 2320 ---- ---- ---- 2.104A 2.519 ---- ---- 2325 ---- 2.619B 2.144A 2.144A 2.559 +.373 2 2.186 1 2330 ---- ---- ---- 2.179A 2.599 ---- ---- 2335 2.309 2.627B 2.309 2.440B 2.640 ---- 1 ---- 2340 ---- ---- ---- 2.254A 2.680 ---- ---- 2345 ---- ---- ---- 2.292A 2.721 ---- ---- 2350 ---- 2.824B ---- 2.824B 2.762 +.385 2.377 2355 ---- ---- ---- 2.369A 2.804 ---- ---- 2360 ---- ---- ---- 2.408A 2.845 ---- ---- 2375 ---- 3.035B ---- 3.035B 2.971 +.397 2.574 2400 ---- 3.249B ---- 3.249B 3.183 +.406 2.777 3 2425 ---- 3.470B ---- 3.470B 3.400 +.415 1 2.985 27 2450 ---- 3.691B ---- 3.691B 3.621 +.423 1 3.198 219 2475 ---- 3.918B ---- 3.918B 3.844 +.430 3.414 2 2500 ---- 4.145B ---- 4.145B 4.070 +.435 3.635 2 2525 ---- 4.376B ---- 4.376B 4.299 +.441 3.858 3 2550 ---- 4.609B ---- 4.609B 4.530 +.445 4.085 2575 ---- 4.843B ---- 4.843B 4.764 +.450 4.314 2 2600 ---- 5.080B ---- 5.080B 4.999 +.454 4.545 6 2625 ---- 5.318B ---- 5.318B 5.235 +.456 4.779 2650 ---- 5.557B ---- 5.557B 5.473 +.459 5.014 2 2675 ---- 5.797B ---- 5.797B 5.713 +.463 5.250 2 2700 ---- 6.038B ---- 6.038B 5.954 +.466 5.488 2 2725 6.162 6.281B 6.162 6.152A 6.195 +.468 2 5.727 2 2750 ---- 6.524B ---- 6.524B 6.438 +.471 5.967 4 2775 ---- 6.768B ---- 6.768B 6.681 +.473 6.208 1 2800 ---- 6.938B ---- 6.938B 6.926 +.476 6.450 1 2825 ---- 6.948B ---- 6.948B 7.170 +.477 6.693 2 2850 ---- 7.192B ---- 7.192B 7.416 +.480 6.936 2875 ---- 7.344B ---- 7.344B 7.661 +.481 7.180 2900 ---- ---- ---- ---- 7.908 +.484 7.424 2925 ---- ---- ---- ---- 8.154 +.485 7.669 2950 ---- ---- ---- ---- 8.401 +.487 7.914 2975 ---- ---- ---- ---- 8.648 +.488 8.160 3000 ---- ---- ---- ---- 8.896 +.490 8.406 3025 ---- ---- ---- ---- 9.144 +.492 8.652 3050 ---- ---- ---- ---- 9.393 +.494 8.899 3075 ---- ---- ---- ---- 9.641 +.495 9.146 3100 ---- ---- ---- ---- 9.890 +.496 9.394 3125 ---- ---- ---- ---- 10.140 +.499 9.641 3150 ---- ---- ---- ---- 10.389 +.499 9.890 3175 ---- ---- ---- ---- 10.639 +.501 10.138 2 3200 ---- ---- ---- ---- 10.889 +.502 10.387 3225 ---- ---- ---- ---- 11.139 +.503 10.636 2 3250 ---- ---- ---- ---- 11.389 +.504 10.885 3275 ---- ---- ---- ---- 11.639 +.504 11.135 3300 ---- ---- ---- ---- 11.889 +.505 11.384 3325 ---- ---- ---- ---- 12.139 +.505 11.634 3350 ---- ---- ---- ---- 12.389 +.505 11.884 3375 ---- ---- ---- ---- 12.639 +.505 12.134 3400 ---- ---- ---- ---- 12.889 +.505 12.384 3425 ---- ---- ---- ---- 13.139 +.505 12.634 3450 ---- ---- ---- ---- 13.389 +.505 12.884 3475 ---- ---- ---- ---- 13.639 +.505 13.134 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .004 UNCH .004 10000 ---- ---- ---- ---- 78.889 +.505 78.384 1025 ---- ---- ---- ---- .004 UNCH .004 2 2 1050 ---- ---- ---- ---- .005 UNCH .005 157 1075 ---- ---- ---- ---- .005 UNCH .005 1100 ---- ---- ---- ---- .006 UNCH .006 1 1125 ---- ---- ---- ---- .007 UNCH .007 1150 ---- ---- ---- ---- .007 UNCH .007 1175 ---- ---- ---- ---- .008 UNCH .008 1200 ---- ---- ---- ---- .009 UNCH .009 9 1225 ---- ---- ---- ---- .010 UNCH .010 1250 ---- ---- ---- ---- .011 UNCH .011 1275 ---- ---- ---- ---- .013 +.001 .012 1300 ---- ---- ---- ---- .014 +.001 .013 1325 ---- .018B ---- .018B .016 +.002 .014 1350 ---- ---- ---- ---- .018 +.002 .016 1375 ---- ---- ---- ---- .021 +.003 .018 1400 ---- ---- ---- ---- .024 +.003 .021 102 1425 ---- ---- ---- ---- .028 +.004 .024 1450 ---- .029B ---- .029B .033 +.005 .028 1475 ---- .041B ---- .041B .038 +.005 .033 1500 .042 .048 .042 .048 .045 +.007 10 .038 2 1525 ---- .050B ---- .050B .053 +.008 .045 6 1550 .064 .064 .064 .064 .062 +.010 8 .052 3 1575 .074 .074 .074 .074 .073 +.012 7 .061 1600 ---- .085B ---- .085B .085 +.014 .071 42 1625 ---- .098B ---- .098B .099 +.017 .082 42 1650 ---- .115B ---- .115B .115 +.020 .095 45 1675 ---- .135B ---- .135B .134 +.025 .109 171 1700 ---- .157B ---- .157B .155 +.029 1 .126 148 1725 ---- .183B ---- .183B .180 +.035 .145 2 1750 .187 .212B .187 .212B .208 +.041 2 .167 246 1775 ---- .246B ---- .246B .241 +.049 .192 3 1800 ---- .284B ---- .284B .278 +.057 1 .221 52 1825 ---- .327B .253A .253A .320 +.066 .254 16 41 1850 .326 .375B .290A .318A .367 +.075 8 .292 133 1875 .373 .430B .330A .364A .421 +.086 2 .335 15 1900 .428 .491B .376A .491B .481 +.098 5 .383 2 50 1925 .500 .560B .428A .476A .548 +.111 4 .437 8 8 1950 .571 .636B .487A .542A .623 +.126 2 .497 6 1975 .704 .719B .552A .719B .705 +.140 2 .565 10 2000 .731 .812B .625A .697A .796 +.156 2 .640 158 2025 ---- .914B .705A .705A .895 +.173 .722 2 5 2050 ---- 1.024B .793A .793A 1.002 +.189 .813 140 2075 ---- 1.144B .891A .891A 1.118 +.206 .912 9 2100 ---- 1.271B .996A .996A 1.243 +.223 1.020 189 2125 ---- 1.407B 1.111A 1.111A 1.376 +.240 1 1.136 34 2150 1.404 1.552B 1.234A 1.366A 1.518 +.257 2 1.261 158 2175 ---- 1.704B 1.366A 1.366A 1.668 +.274 1.394 1 1 2200 1.775 1.865B 1.505A 1.736A 1.826 +.290 3 1.536 180 2225 1.939 2.033B 1.653A 1.897A 1.992 +.306 3 1.686 90 2250 ---- 2.208B 1.809A 1.809A 2.164 +.320 1.844 50 2275 ---- 2.390B 1.973A 1.973A 2.343 +.333 2.010 26 2300 ---- 2.577B 2.149A 2.149A 2.529 +.347 2.182 103 2325 ---- 2.771B 2.325A 2.325A 2.720 +.358 2.362 7 2350 ---- 2.969B 2.509A 2.509A 2.916 +.369 2.547 40 2375 ---- 3.174B ---- 3.174B 3.117 +.379 2.738 2400 ---- 3.382B ---- 3.382B 3.323 +.388 2.935 116 2425 ---- 3.594B ---- 3.594B 3.533 +.397 3.136 30 2450 ---- 3.809B ---- 3.809B 3.746 +.404 3.342 2475 ---- 4.028B ---- 4.028B 3.963 +.411 3.552 69 2500 ---- 4.250B ---- 4.250B 4.182 +.416 3.766 62 2525 ---- 4.473B ---- 4.473B 4.405 +.423 3.982 58 2550 ---- 4.700B ---- 4.700B 4.630 +.428 4.202 3 2575 ---- 4.928B ---- 4.928B 4.857 +.432 4.425 1 2600 4.925 5.160B 4.925 4.844A 5.086 +.436 2 4.650 31 2625 5.155 5.391B 5.155 5.072A 5.316 +.439 1 4.877 2 2650 5.335 5.625B 5.335 5.305A 5.549 +.443 2 5.106 1 2675 ---- 5.860B ---- 5.860B 5.783 +.446 5.337 1 2700 5.850 6.097B 5.850 5.772A 6.019 +.449 2 5.570 1 2725 6.087 6.334B 6.087 6.334B 6.255 +.451 1 5.804 2750 ---- 6.573B ---- 6.573B 6.493 +.454 6.039 2775 ---- 6.813B ---- 6.812B 6.732 +.456 6.276 2800 ---- 7.053B ---- 7.053B 6.972 +.459 6.513 2 2825 ---- 7.295B ---- 7.295B 7.213 +.461 6.752 1 2850 ---- 7.537B ---- 7.537B 7.454 +.463 6.991 2875 ---- 7.780B ---- 7.780B 7.696 +.465 7.231 2900 ---- 8.023B ---- 8.023B 7.939 +.467 7.472 2925 8.195 8.267B 8.195 8.180A 8.183 +.469 2 7.714 2950 ---- 8.462B ---- 8.462B 8.427 +.471 7.956 2975 ---- 8.498B ---- 8.498B 8.672 +.474 8.198 2 3000 8.614 8.709 8.614 8.702A 8.917 +.475 68 8.442 35 3025 ---- 8.943B ---- 8.943B 9.162 +.477 8.685 3050 ---- 9.095B ---- 9.095B 9.409 +.479 8.930 3075 ---- 9.215B ---- 9.215B 9.655 +.481 9.174 3100 ---- ---- ---- ---- 9.902 +.483 9.419 1 3125 ---- ---- ---- ---- 10.149 +.484 9.665 1 3150 ---- ---- ---- ---- 10.397 +.487 9.910 1 3175 ---- ---- ---- ---- 10.645 +.488 10.157 3200 ---- ---- ---- ---- 10.893 +.490 10.403 1 3225 ---- ---- ---- ---- 11.142 +.492 10.650 3250 ---- ---- ---- ---- 11.391 +.494 10.897 3275 ---- ---- ---- ---- 11.640 +.496 11.144 2 3300 ---- ---- ---- ---- 11.889 +.497 11.392 2 3325 ---- ---- ---- ---- 12.139 +.499 11.640 3350 ---- ---- ---- ---- 12.389 +.500 11.889 3375 ---- ---- ---- ---- 12.639 +.502 12.137 3400 ---- ---- ---- ---- 12.889 +.503 12.386 1 3425 ---- ---- ---- ---- 13.139 +.504 12.635 1 3450 ---- ---- ---- ---- 13.389 +.504 12.885 3475 ---- ---- ---- ---- 13.639 +.505 13.134 1 3500 ---- ---- ---- ---- 13.889 +.505 13.384 9 3525 ---- ---- ---- ---- 14.139 +.505 13.634 2 3550 ---- ---- ---- ---- 14.389 +.505 13.884 1 3575 ---- ---- ---- ---- 14.639 +.505 14.134 2 3600 ---- ---- ---- ---- 14.889 +.505 14.384 3 3625 ---- ---- ---- ---- 15.139 +.505 14.634 2 3650 ---- ---- ---- ---- 15.389 +.505 14.884 5 3675 ---- ---- ---- ---- 15.639 +.505 15.134 3 3700 ---- ---- ---- ---- 15.889 +.505 15.384 5 3725 ---- ---- ---- ---- 16.139 +.505 15.634 2 3750 ---- ---- ---- ---- 16.389 +.505 15.884 3775 ---- ---- ---- ---- 16.639 +.505 16.134 3800 ---- ---- ---- ---- 16.889 +.505 16.384 3825 ---- ---- ---- ---- 17.139 +.505 16.634 3850 ---- ---- ---- ---- 17.389 +.505 16.884 3875 ---- ---- ---- ---- 17.639 +.505 17.134 3900 ---- ---- ---- ---- 17.889 +.505 17.384 3925 ---- ---- ---- ---- 18.139 +.505 17.634 3950 ---- ---- ---- ---- 18.389 +.505 17.884 3975 ---- ---- ---- ---- 18.639 +.505 18.134 4000 ---- ---- ---- ---- 18.889 +.505 18.384 4025 ---- ---- ---- ---- 19.139 +.505 18.634 4050 ---- ---- ---- ---- 19.389 +.505 18.884 4075 ---- ---- ---- ---- 19.639 +.505 19.134 4500 ---- ---- ---- ---- 23.889 +.505 23.384 5000 ---- ---- ---- ---- 28.889 +.505 28.384 6000 ---- ---- ---- ---- 38.889 +.505 38.384 7000 ---- ---- ---- ---- 48.889 +.505 48.384 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 58.889 +.505 58.384 825 ---- ---- ---- ---- .001 -.001 .002 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 68.889 +.505 68.384 925 ---- ---- ---- ---- .003 UNCH .003 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .003 -.001 .004 SO AUG23 Silver Option PUT 1175 ---- ---- ---- .016A .010 ---- ---- 1200 ---- ---- ---- ---- .011 +.001 .010 1225 ---- ---- ---- ---- .013 +.001 .012 1250 ---- ---- ---- ---- .016 +.002 .014 1275 ---- ---- ---- ---- .018 +.002 .016 1300 ---- ---- ---- ---- .021 +.002 .019 1325 ---- ---- ---- ---- .025 +.003 .022 1350 ---- ---- ---- ---- .029 +.004 .025 1375 ---- ---- ---- ---- .033 +.004 .029 1400 ---- ---- ---- ---- .039 +.006 .033 1425 ---- ---- ---- ---- .044 +.006 .038 1450 ---- .045B ---- .045B .051 +.008 .043 1475 ---- .053B ---- .053B .059 +.009 .050 1500 ---- .062B ---- .062B .068 +.011 .057 1525 .081 .081 .081 .081 .078 +.013 7 .065 1550 ---- .085B ---- .085B .089 +.015 .074 1575 ---- .099B ---- .099B .102 +.017 .085 1600 ---- .115B ---- .115B .117 +.020 .097 1 1625 ---- .133B ---- .133B .135 +.024 .111 1650 ---- .154B ---- .154B .154 +.027 .127 1675 ---- .177B ---- .177B .177 +.032 .145 1700 ---- .203B ---- .203B .202 +.037 .165 1725 ---- .233B ---- .233B .231 +.043 .188 1750 ---- .266B ---- .266B .263 +.048 .215 1775 ---- .303B ---- .303B .300 +.055 .245 1800 ---- .345B ---- .345B .341 +.063 .278 2 1825 ---- .392B ---- .392B .387 +.071 .316 1850 ---- .444B ---- .444B .439 +.081 .358 1875 ---- .501B .404A .404A .497 +.091 .406 1900 ---- .566B .455A .455A .560 +.102 .458 1 1925 ---- .636B .511A .511A .630 +.114 .516 1950 ---- .714B .572A .572A .707 +.126 .581 1975 ---- .797B .640A .640A .792 +.141 .651 2000 ---- .890B .715A .715A .883 +.155 .728 1 2025 ---- .991B .797A .797A .982 +.169 .813 2050 1.056 1.099B .887A 1.099B 1.089 +.185 5 .904 2075 ---- 1.216B .984A .984A 1.203 +.200 1.003 2100 1.289 1.340B 1.089A 1.340B 1.326 +.217 2 1.109 2125 1.459 1.471B 1.200A 1.459 1.455 +.232 10 1.223 2150 ---- 1.610B 1.320A 1.320A 1.593 +.248 1.345 2175 ---- 1.756B 1.448A 1.448A 1.737 +.263 1.474 2200 ---- 1.911B 1.582A 1.582A 1.889 +.278 1.611 34 2225 ---- 2.070B 1.725A 1.725A 2.048 +.293 1.755 2250 ---- 2.238B 1.875A 1.875A 2.213 +.307 1.906 2275 ---- 2.411B 2.032A 2.032A 2.384 +.320 2.064 2300 ---- 2.590B 2.196A 2.196A 2.562 +.333 2.229 2325 ---- 2.774B 2.364A 2.364A 2.745 +.345 2.400 2350 ---- 2.964B 2.548A 2.548A 2.933 +.356 2.577 2375 ---- 3.159B 2.729A 2.729A 3.126 +.366 2.760 2400 ---- 3.358B 2.915A 2.915A 3.323 +.375 2.948 2425 ---- 3.562B ---- 3.562B 3.525 +.384 3.141 4 4 2450 ---- 3.769B ---- 3.769B 3.730 +.392 3.338 2475 ---- 3.980B ---- 3.980B 3.939 +.399 3.540 1 1 2500 ---- 4.194B ---- 4.194B 4.151 +.406 3.745 1 1 2525 ---- 4.411B ---- 4.411B 4.367 +.413 3.954 2550 ---- 4.631B ---- 4.631B 4.585 +.418 4.167 2575 ---- 4.852B ---- 4.852B 4.805 +.423 4.382 2600 ---- 5.076B ---- 5.076B 5.028 +.428 4.600 2625 ---- 5.304B ---- 5.304B 5.253 +.432 4.821 5 2650 ---- 5.532B ---- 5.532B 5.479 +.435 5.044 2675 ---- 5.762B ---- 5.762B 5.708 +.438 5.270 2700 ---- 5.992B ---- 5.992B 5.938 +.441 5.497 2725 ---- 6.225B ---- 6.225B 6.170 +.444 5.726 2750 ---- 6.459B ---- 6.459B 6.403 +.447 5.956 2775 ---- 6.694B ---- 6.694B 6.637 +.449 6.188 2800 ---- 6.930B ---- 6.930B 6.872 +.451 6.421 2825 ---- 7.168B ---- 7.168B 7.109 +.454 6.655 2850 ---- 7.406B ---- 7.406B 7.346 +.455 6.891 2875 ---- 7.645B ---- 7.645B 7.584 +.457 7.127 2900 ---- 7.885B ---- 7.885B 7.823 +.459 7.364 2925 ---- 8.126B ---- 8.126B 8.063 +.461 7.602 2950 ---- 8.367B ---- 8.367B 8.304 +.463 7.841 2975 ---- 8.609B ---- 8.609B 8.545 +.464 8.081 3000 ---- 8.852B ---- 8.852B 8.787 +.466 8.321 3025 ---- 9.095B ---- 9.095B 9.030 +.468 8.562 3050 ---- 9.339B ---- 9.339B 9.273 +.470 8.803 3075 ---- 9.583B ---- 9.583B 9.517 +.472 9.045 3100 ---- 9.790B ---- 9.790B 9.761 +.473 9.288 3125 ---- 9.914B ---- 9.913B 10.006 +.475 9.531 3150 ---- 10.021B ---- 10.021B 10.251 +.477 9.774 3175 ---- 10.265B ---- 10.265B 10.496 +.478 10.018 3200 10.345 10.413B 10.308A 10.308A 10.743 +.480 3 10.263 3225 ---- ---- ---- ---- 10.989 +.481 10.508 3250 ---- ---- ---- ---- 11.236 +.483 10.753 3275 ---- ---- ---- ---- 11.483 +.484 10.999 3300 ---- ---- ---- ---- 11.731 +.486 11.245 3325 ---- ---- ---- ---- 11.979 +.488 11.491 3350 ---- ---- ---- ---- 12.227 +.489 11.738 3375 ---- ---- ---- ---- 12.476 +.491 11.985 3400 ---- ---- ---- ---- 12.725 +.493 12.232 3425 ---- ---- ---- ---- 12.974 +.494 12.480 3450 ---- ---- ---- ---- 13.223 +.495 12.728 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .005 UNCH .005 10000 ---- ---- ---- ---- 78.723 +.504 78.219 1025 ---- ---- ---- ---- .006 UNCH .006 1050 ---- ---- ---- ---- .007 UNCH .007 1075 ---- ---- ---- ---- .008 UNCH .008 1100 ---- ---- ---- ---- .010 UNCH .010 1125 ---- ---- ---- ---- .012 +.001 .011 1150 ---- ---- ---- ---- .014 +.001 .013 1175 ---- ---- ---- ---- .016 +.001 .015 1200 ---- ---- ---- ---- .019 +.002 .017 1225 ---- ---- ---- ---- .022 +.002 .020 1250 ---- ---- ---- ---- .025 +.002 .023 1275 ---- ---- ---- ---- .029 +.003 .026 1300 ---- ---- ---- ---- .034 +.004 .030 1325 ---- ---- ---- ---- .039 +.005 .034 1350 ---- ---- ---- ---- .044 +.005 .039 1375 ---- ---- ---- ---- .051 +.007 .044 1400 ---- ---- ---- ---- .058 +.008 .050 300 1425 ---- ---- ---- ---- .066 +.009 .057 1450 ---- .067B ---- .067B .075 +.011 .064 1475 ---- .078B ---- .078B .086 +.013 .073 1500 ---- .090B ---- .090B .097 +.015 .082 1525 ---- .104B ---- .104B .111 +.018 .093 1550 ---- .120B ---- .120B .126 +.021 .105 5 1575 ---- .138B ---- .138B .143 +.024 .119 1600 ---- .158B ---- .158B .162 +.027 .135 1625 ---- .180B ---- .180B .184 +.032 .152 1650 ---- .206B ---- .206B .208 +.036 .172 100 1675 ---- .234B ---- .234B .236 +.041 .195 1700 ---- .265B ---- .265B .267 +.047 .220 2 1725 ---- .301B ---- .301B .302 +.054 .248 1750 ---- .340B ---- .340B .341 +.061 .280 1 1775 ---- .384B ---- .384B .384 +.068 .316 1800 ---- .432B ---- .432B .432 +.077 .355 100 1825 ---- .486B ---- .486B .485 +.086 .399 19 1850 ---- .545B ---- .545B .543 +.095 .448 2 1875 ---- .610B ---- .610B .608 +.106 .502 3 1900 ---- .681B ---- .681B .678 +.117 .561 45 1925 ---- .759B ---- .759B .754 +.128 .626 1950 ---- .843B ---- .843B .837 +.141 .696 1 1975 ---- .931B ---- .931B .927 +.154 .773 2000 ---- 1.030B ---- 1.030B 1.024 +.167 .857 200 2025 ---- 1.135B .946A .946A 1.127 +.180 .947 2050 ---- 1.248B 1.042A 1.042A 1.238 +.194 1.044 35 2075 ---- 1.367B 1.145A 1.145A 1.356 +.208 1.148 1 2100 ---- 1.494B 1.253A 1.253A 1.481 +.221 1.260 100 2125 ---- 1.627B 1.370A 1.370A 1.613 +.235 1.378 70 2150 ---- 1.768B 1.494A 1.494A 1.752 +.249 1.503 4 2175 ---- 1.914B 1.624A 1.624A 1.897 +.262 1.635 8 2200 ---- 2.067B 1.762A 1.762A 2.049 +.276 1.773 3 105 2225 ---- 2.226B 1.906A 1.906A 2.207 +.288 1.919 2250 ---- 2.391B 2.056A 2.056A 2.371 +.301 2.070 74 2275 ---- 2.562B 2.213A 2.213A 2.540 +.312 2.228 2300 ---- 2.738B 2.376A 2.376A 2.715 +.324 2.391 4 2325 ---- 2.919B 2.544A 2.544A 2.895 +.335 2.560 2350 ---- 3.105B 2.724A 2.724A 3.080 +.345 2.735 1 2375 ---- 3.295B 2.901A 2.901A 3.269 +.355 2.914 1 2400 ---- 3.490B 3.083A 3.083A 3.463 +.364 3.099 10 2425 ---- 3.689B 3.270A 3.270A 3.660 +.373 3.287 4 2450 ---- 3.891B 3.461A 3.461A 3.861 +.381 3.480 110 2475 ---- 4.097B ---- 4.097B 4.066 +.389 3.677 2500 ---- 4.307B ---- 4.307B 4.273 +.395 3.878 2525 ---- 4.519B ---- 4.519B 4.484 +.402 4.082 5 2550 ---- 4.734B ---- 4.734B 4.697 +.408 4.289 75 2575 ---- 4.952B ---- 4.952B 4.913 +.413 4.500 2600 ---- 5.172B ---- 5.172B 5.131 +.418 4.713 2625 ---- 5.394B ---- 5.394B 5.351 +.422 4.929 1 2650 ---- 5.618B ---- 5.618B 5.574 +.427 5.147 1 2675 ---- 5.843B ---- 5.843B 5.798 +.431 5.367 10 2700 ---- 6.071B ---- 6.071B 6.024 +.435 5.589 2725 ---- 6.300B ---- 6.300B 6.251 +.437 5.814 2750 ---- 6.529B ---- 6.529B 6.480 +.440 6.040 1 2775 ---- 6.762B ---- 6.762B 6.710 +.443 6.267 2800 ---- 6.995B ---- 6.995B 6.942 +.446 6.496 15 2825 ---- 7.228B ---- 7.228B 7.175 +.448 6.727 2850 ---- 7.463B ---- 7.463B 7.409 +.450 6.959 1 2875 ---- 7.699B ---- 7.699B 7.644 +.452 7.192 2900 ---- 7.935B ---- 7.935B 7.880 +.454 7.426 2925 ---- 8.173B ---- 8.173B 8.116 +.455 7.661 2950 ---- 8.412B ---- 8.412B 8.354 +.457 7.897 2975 ---- 8.651B ---- 8.651B 8.593 +.459 8.134 3000 ---- 8.891B ---- 8.891B 8.832 +.460 8.372 3025 ---- 9.131B ---- 9.131B 9.072 +.462 8.610 3050 ---- 9.373B ---- 9.373B 9.313 +.464 8.849 3075 ---- 9.614B ---- 9.614B 9.554 +.465 9.089 3100 ---- 9.857B ---- 9.857B 9.796 +.467 9.329 3125 ---- 10.100B ---- 10.100B 10.038 +.468 9.570 3150 ---- 10.344B ---- 10.344B 10.281 +.469 9.812 3175 ---- 10.587B ---- 10.587B 10.525 +.471 10.054 3200 ---- 10.832B ---- 10.832B 10.769 +.473 10.296 3225 ---- 11.076B ---- 11.076B 11.013 +.474 10.539 3250 10.891 11.223B 10.828A 10.828A 11.258 +.476 2 10.782 15 3275 ---- 11.267B ---- 11.267B 11.503 +.477 11.026 3300 ---- 11.512B ---- 11.512B 11.748 +.478 11.270 3325 ---- 11.659B ---- 11.659B 11.994 +.480 11.514 3350 ---- 11.793B ---- 11.791B 12.241 +.482 11.759 3375 ---- ---- ---- ---- 12.487 +.483 12.004 3400 ---- ---- ---- ---- 12.734 +.484 12.250 3425 ---- ---- ---- ---- 12.982 +.486 12.496 3450 ---- ---- ---- ---- 13.230 +.488 12.742 3475 ---- ---- ---- ---- 13.478 +.490 12.988 3500 ---- ---- ---- ---- 13.726 +.491 13.235 3 4000 ---- ---- ---- ---- 18.723 +.504 18.219 2 4500 ---- ---- ---- ---- 23.723 +.504 23.219 5000 ---- ---- ---- ---- 28.723 +.504 28.219 6000 ---- ---- ---- ---- 38.723 +.504 38.219 7000 ---- ---- ---- ---- 48.723 +.504 48.219 8000 ---- ---- ---- ---- 58.723 +.504 58.219 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 -.001 .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 68.723 +.504 68.219 925 ---- ---- ---- ---- .003 UNCH .003 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .004 UNCH .004 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .017 +.001 .016 1 10000 ---- ---- ---- ---- 78.450 +.512 77.938 1025 ---- ---- ---- ---- .020 +.002 .018 1050 ---- ---- ---- ---- .023 +.002 .021 1075 ---- ---- ---- ---- .026 +.002 .024 1100 ---- ---- ---- ---- .030 +.003 .027 1125 ---- ---- ---- ---- .034 +.003 .031 1150 ---- ---- ---- ---- .038 +.003 .035 1175 ---- ---- ---- ---- .043 +.004 .039 1200 ---- ---- ---- ---- .049 +.005 .044 1 1225 ---- ---- ---- ---- .055 +.006 .049 200 1250 ---- ---- ---- ---- .061 +.006 .055 1275 ---- ---- ---- ---- .069 +.008 .061 1300 ---- ---- ---- ---- .077 +.009 .068 1325 ---- ---- ---- ---- .086 +.010 .076 1350 ---- ---- ---- ---- .096 +.011 .085 1 1375 ---- .095B ---- .095B .107 +.013 .094 201 1400 ---- .108B ---- .108B .120 +.015 .105 1 1425 ---- .123B ---- .123B .133 +.017 .116 1450 ---- .139B ---- .139B .149 +.020 .129 100 1475 ---- .157B ---- .157B .166 +.022 .144 1500 ---- .176B ---- .176B .184 +.024 .160 3 1525 ---- .198B ---- .198B .205 +.028 .177 1550 ---- .222B ---- .222B .229 +.032 .197 1575 ---- .249B ---- .249B .254 +.035 .219 1600 ---- .278B ---- .278B .283 +.040 .243 134 1625 ---- .310B ---- .310B .314 +.044 .270 1650 ---- .345B ---- .345B .349 +.049 .300 1675 ---- .384B ---- .384B .387 +.055 .332 1700 .400 .426B .400 .426B .429 +.061 1 .368 2 1725 ---- .473B ---- .473B .475 +.068 .407 1750 ---- .523B ---- .523B .525 +.075 .450 1775 ---- .578B ---- .578B .579 +.082 .497 1800 ---- .637B ---- .637B .638 +.090 .548 100 1825 ---- .701B ---- .701B .702 +.099 .603 5 1850 ---- .770B ---- .770B .770 +.107 .663 100 1875 ---- .845B ---- .845B .844 +.117 .727 1900 .906 .932 .906 .932 .923 +.127 6 .796 41 1925 ---- 1.010B ---- 1.010B 1.008 +.138 .870 124 124 1950 ---- 1.102B ---- 1.102B 1.098 +.148 .950 1975 ---- 1.195B ---- 1.195B 1.195 +.160 1.035 2000 ---- 1.299B ---- 1.299B 1.297 +.171 1.126 62 2025 ---- 1.408B ---- 1.408B 1.405 +.182 1.223 10 2050 ---- 1.523B ---- 1.523B 1.520 +.194 1.326 2075 ---- 1.644B ---- 1.644B 1.640 +.206 1.434 2100 ---- 1.770B ---- 1.770B 1.766 +.217 1.549 3 2125 ---- 1.902B ---- 1.902B 1.898 +.229 1.669 2150 ---- 2.039B ---- 2.039B 2.035 +.241 1.794 2175 ---- 2.182B ---- 2.182B 2.177 +.252 1.925 2200 ---- 2.330B ---- 2.330B 2.325 +.264 2.061 3 29 2225 ---- 2.483B ---- 2.483B 2.477 +.274 2.203 20 2250 2.565 2.640B 2.565 2.640B 2.635 +.286 1 2.349 2275 ---- 2.802B ---- 2.802B 2.796 +.295 2.501 225 2300 ---- 2.968B ---- 2.968B 2.963 +.306 2.657 50 2325 ---- 3.139B ---- 3.139B 3.133 +.315 2.818 2350 ---- 3.314B ---- 3.314B 3.308 +.325 2.983 2375 ---- 3.492B ---- 3.492B 3.486 +.334 3.152 100 2400 ---- 3.675B ---- 3.675B 3.668 +.343 3.325 9 2425 ---- 3.861B ---- 3.861B 3.854 +.352 3.502 7 2450 ---- 4.050B ---- 4.050B 4.043 +.360 3.683 2475 ---- 4.243B ---- 4.243B 4.235 +.368 3.867 50 2500 ---- 4.439B ---- 4.439B 4.430 +.375 4.055 18 2525 ---- 4.638B ---- 4.638B 4.628 +.382 4.246 6 2550 ---- 4.839B ---- 4.839B 4.829 +.389 4.440 2575 ---- 5.043B ---- 5.043B 5.033 +.396 4.637 2600 ---- 5.250B ---- 5.250B 5.239 +.403 4.836 2625 ---- 5.459B ---- 5.459B 5.447 +.408 5.039 2650 ---- 5.670B ---- 5.670B 5.658 +.414 5.244 2675 ---- 5.883B ---- 5.883B 5.871 +.419 5.452 2700 ---- 6.099B ---- 6.099B 6.085 +.423 5.662 2725 ---- 6.316B ---- 6.316B 6.302 +.427 5.875 2750 ---- 6.534B ---- 6.534B 6.520 +.430 6.090 2775 ---- 6.754B ---- 6.754B 6.739 +.433 6.306 2800 ---- 6.976B ---- 6.976B 6.960 +.436 6.524 2825 ---- 7.199B ---- 7.199B 7.183 +.440 6.743 2850 ---- 7.424B ---- 7.423B 7.406 +.442 6.964 2875 ---- 7.650B ---- 7.650B 7.631 +.444 7.187 2900 ---- 7.877B ---- 7.876B 7.858 +.448 7.410 2925 ---- 8.105B ---- 8.104B 8.085 +.450 7.635 2950 ---- 8.334B ---- 8.333B 8.313 +.452 7.861 2975 ---- 8.565B ---- 8.565B 8.543 +.455 8.088 3000 ---- 8.795B ---- 8.794B 8.773 +.456 8.317 13 3025 ---- 9.028B ---- 9.028B 9.004 +.458 8.546 3050 ---- 9.260B ---- 9.260B 9.236 +.460 8.776 3075 ---- 9.494B ---- 9.493B 9.469 +.462 9.007 3100 ---- 9.729B ---- 9.729B 9.702 +.463 9.239 3125 ---- 9.964B ---- 9.964B 9.937 +.465 9.472 3150 ---- 10.200B ---- 10.200B 10.172 +.466 9.706 3175 ---- 10.436B ---- 10.436B 10.407 +.467 9.940 3200 ---- 10.673B ---- 10.673B 10.644 +.469 10.175 3225 ---- 10.910B ---- 10.910B 10.881 +.470 10.411 3250 ---- 11.149B ---- 11.149B 11.118 +.471 10.647 3275 ---- 11.387B ---- 11.387B 11.356 +.472 10.884 15 3300 ---- 11.627B ---- 11.627B 11.595 +.473 11.122 3325 ---- 11.867B ---- 11.867B 11.834 +.474 11.360 3350 ---- 12.107B ---- 12.107B 12.074 +.475 11.599 3375 ---- 12.349B ---- 12.349B 12.314 +.476 11.838 3400 ---- 12.590B ---- 12.589B 12.555 +.477 12.078 3425 ---- 12.832B ---- 12.832B 12.796 +.478 12.318 3450 ---- 13.074B ---- 13.074B 13.038 +.480 12.558 3475 ---- 13.316B ---- 13.315B 13.280 +.481 12.799 3500 ---- 13.559B ---- 13.559B 13.522 +.481 13.041 3525 ---- 13.802B ---- 13.802B 13.765 +.483 13.282 3550 ---- 14.045B ---- 14.044B 14.008 +.483 13.525 3575 ---- 14.290B ---- 14.289B 14.252 +.485 13.767 3600 ---- 14.535B ---- 14.535B 14.496 +.486 14.010 3625 ---- 14.781B ---- 14.781B 14.740 +.487 14.253 3650 ---- 15.004B ---- 15.004B 14.985 +.488 14.497 3675 ---- 15.129B ---- 15.129B 15.230 +.489 14.741 3700 ---- 15.204B ---- 15.204B 15.476 +.491 14.985 3725 ---- 15.362B ---- 15.361B 15.722 +.492 15.230 3750 ---- 15.488B ---- 15.488B 15.968 +.493 15.475 3775 ---- ---- ---- ---- 16.215 +.495 15.720 3800 ---- ---- ---- ---- 16.462 +.496 15.966 3825 ---- ---- ---- ---- 16.709 +.497 16.212 3850 ---- ---- ---- ---- 16.957 +.498 16.459 3875 ---- ---- ---- ---- 17.205 +.500 16.705 3900 ---- ---- ---- ---- 17.454 +.502 16.952 3925 ---- ---- ---- ---- 17.702 +.502 17.200 3950 ---- ---- ---- ---- 17.951 +.504 17.447 3975 ---- ---- ---- ---- 18.201 +.506 17.695 4000 ---- ---- ---- ---- 18.450 +.507 17.943 4025 ---- ---- ---- ---- 18.700 +.508 18.192 4050 ---- ---- ---- ---- 18.950 +.510 18.440 4075 ---- ---- ---- ---- 19.200 +.511 18.689 4500 ---- ---- ---- ---- 23.450 +.512 22.938 5000 ---- ---- ---- ---- 28.450 +.512 27.938 6000 ---- ---- ---- ---- 38.450 +.512 37.938 7000 ---- ---- ---- ---- 48.450 +.512 47.938 725 ---- ---- ---- ---- .002 UNCH .002 750 ---- ---- ---- ---- .003 UNCH .003 7500 ---- ---- ---- ---- 53.450 +.512 52.938 775 ---- ---- ---- ---- .004 UNCH .004 800 ---- ---- ---- ---- .005 +.001 .004 8000 ---- ---- ---- ---- 58.450 +.512 57.938 825 ---- ---- ---- ---- .005 UNCH .005 850 ---- ---- ---- ---- .007 +.001 .006 875 ---- ---- ---- ---- .008 UNCH .008 900 ---- ---- ---- ---- .009 UNCH .009 9000 ---- ---- ---- ---- 68.450 +.512 67.938 925 ---- ---- ---- ---- .011 +.001 .010 950 ---- ---- ---- ---- .013 +.001 .012 975 ---- ---- ---- ---- .015 +.001 .014 SO MAR24 Silver Option PUT 1225 ---- ---- ---- ---- .083 ---- ---- 1250 ---- ---- ---- ---- .094 ---- ---- 1275 ---- ---- ---- ---- .107 ---- ---- 1300 ---- ---- ---- ---- .120 ---- ---- 1325 ---- ---- ---- ---- .135 ---- ---- 1350 ---- ---- ---- ---- .152 ---- ---- 1375 ---- ---- ---- ---- .170 ---- ---- 1400 ---- ---- ---- ---- .189 ---- ---- 1425 ---- ---- ---- ---- .211 ---- ---- 1450 ---- ---- ---- ---- .233 ---- ---- 1475 ---- ---- ---- ---- .258 ---- ---- 1500 ---- ---- ---- ---- .285 ---- ---- 1525 ---- ---- ---- ---- .314 ---- ---- 1550 ---- ---- ---- ---- .345 ---- ---- 1575 ---- ---- ---- ---- .378 ---- ---- 1600 ---- ---- ---- ---- .413 ---- ---- 1625 ---- ---- ---- ---- .451 ---- ---- 1650 ---- ---- ---- ---- .491 ---- ---- 1675 ---- ---- ---- ---- .535 ---- ---- 1700 ---- ---- ---- ---- .581 ---- ---- 1725 ---- ---- ---- ---- .631 ---- ---- 1750 ---- ---- ---- ---- .684 ---- ---- 1775 ---- ---- ---- ---- .742 ---- ---- 1800 ---- ---- ---- ---- .803 ---- ---- 1825 ---- ---- ---- ---- .869 ---- ---- 1850 ---- ---- ---- ---- .940 ---- ---- 1875 ---- ---- ---- ---- 1.016 ---- ---- 1900 ---- ---- ---- ---- 1.096 ---- ---- 1925 ---- ---- ---- ---- 1.182 ---- ---- 1950 ---- ---- ---- ---- 1.273 ---- ---- 1975 ---- ---- ---- ---- 1.370 ---- ---- 2000 ---- ---- ---- ---- 1.472 ---- ---- 2025 ---- ---- ---- ---- 1.579 ---- ---- 2050 ---- ---- ---- ---- 1.692 ---- ---- 2075 ---- ---- ---- ---- 1.810 ---- ---- 2100 ---- ---- ---- ---- 1.934 ---- ---- 2125 ---- ---- ---- ---- 2.062 ---- ---- 2150 ---- ---- ---- ---- 2.196 ---- ---- 2175 ---- ---- ---- ---- 2.335 ---- ---- 2200 ---- ---- ---- ---- 2.478 ---- ---- 2225 ---- ---- ---- ---- 2.626 ---- ---- 2250 ---- ---- ---- ---- 2.778 ---- ---- 2275 ---- ---- ---- ---- 2.935 ---- ---- 2300 ---- ---- ---- ---- 3.096 ---- ---- 2325 ---- ---- ---- ---- 3.261 ---- ---- 2350 ---- ---- ---- ---- 3.429 ---- ---- 2375 ---- ---- ---- ---- 3.601 ---- ---- 2400 ---- ---- ---- ---- 3.777 ---- ---- 2425 ---- ---- ---- ---- 3.956 ---- ---- 2450 ---- ---- ---- ---- 4.139 ---- ---- 2475 ---- ---- ---- ---- 4.324 ---- ---- 2500 ---- ---- ---- ---- 4.512 ---- ---- 2525 ---- ---- ---- ---- 4.703 ---- ---- 2550 ---- ---- ---- ---- 4.897 ---- ---- 2575 ---- ---- ---- ---- 5.094 ---- ---- 2600 ---- ---- ---- ---- 5.293 ---- ---- 2625 ---- ---- ---- ---- 5.494 ---- ---- 2650 ---- ---- ---- ---- 5.698 ---- ---- 2675 ---- ---- ---- ---- 5.904 ---- ---- 2700 ---- ---- ---- ---- 6.112 ---- ---- 2725 ---- ---- ---- ---- 6.322 ---- ---- 2750 ---- ---- ---- ---- 6.534 ---- ---- 2775 ---- ---- ---- ---- 6.747 ---- ---- 2800 ---- ---- ---- ---- 6.961 ---- ---- 2825 ---- ---- ---- ---- 7.177 ---- ---- 2850 ---- ---- ---- ---- 7.395 ---- ---- 2875 ---- ---- ---- ---- 7.613 ---- ---- 2900 ---- ---- ---- ---- 7.833 ---- ---- 2925 ---- ---- ---- ---- 8.054 ---- ---- 2950 ---- ---- ---- ---- 8.277 ---- ---- 2975 ---- ---- ---- ---- 8.500 ---- ---- 3000 ---- ---- ---- ---- 8.725 ---- ---- 3025 ---- ---- ---- ---- 8.950 ---- ---- 3050 ---- ---- ---- ---- 9.176 ---- ---- 3075 ---- ---- ---- ---- 9.404 ---- ---- 3100 ---- ---- ---- ---- 9.632 ---- ---- 3125 ---- ---- ---- ---- 9.861 ---- ---- 3150 ---- ---- ---- ---- 10.091 ---- ---- 3175 ---- ---- ---- ---- 10.322 ---- ---- 3200 ---- ---- ---- ---- 10.553 ---- ---- 3225 ---- ---- ---- ---- 10.785 ---- ---- SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .152 +.014 .138 1025 ---- ---- ---- ---- .164 +.015 .149 1050 ---- ---- ---- ---- .177 +.016 .161 1075 ---- ---- ---- ---- .190 +.017 .173 1100 ---- ---- ---- ---- .204 +.019 .185 1125 ---- ---- ---- ---- .218 +.020 .198 1150 ---- ---- ---- ---- .233 +.022 .211 1175 ---- ---- ---- ---- .248 +.023 .225 1200 ---- ---- ---- ---- .265 +.025 .240 1225 ---- ---- ---- ---- .281 +.026 .255 1250 ---- ---- ---- ---- .299 +.028 .271 1275 ---- ---- ---- ---- .317 +.029 .288 1300 ---- ---- ---- ---- .337 +.032 .305 1325 ---- ---- ---- ---- .357 +.034 .323 1350 ---- ---- ---- ---- .379 +.036 .343 1375 ---- ---- ---- ---- .401 +.038 .363 1400 ---- ---- ---- ---- .425 +.040 .385 1425 ---- ---- ---- ---- .451 +.043 .408 1450 ---- ---- ---- ---- .478 +.046 .432 1475 ---- ---- ---- ---- .507 +.049 .458 1500 ---- ---- ---- ---- .537 +.051 .486 1525 ---- ---- ---- ---- .570 +.055 .515 1550 ---- ---- ---- ---- .605 +.058 .547 1575 ---- ---- ---- ---- .642 +.061 .581 1600 ---- ---- ---- ---- .682 +.065 .617 1625 ---- ---- ---- ---- .725 +.069 .656 1650 ---- ---- ---- ---- .771 +.073 .698 1675 ---- ---- ---- ---- .820 +.077 .743 1700 ---- ---- ---- ---- .873 +.082 .791 1725 ---- ---- ---- ---- .929 +.087 .842 1750 ---- ---- ---- ---- .988 +.091 .897 1775 ---- ---- ---- ---- 1.051 +.096 .955 1800 ---- ---- ---- ---- 1.118 +.102 1.016 12 1825 ---- ---- ---- ---- 1.188 +.107 1.081 1850 ---- ---- ---- ---- 1.263 +.113 1.150 1875 ---- ---- ---- ---- 1.341 +.118 1.223 1900 ---- ---- ---- ---- 1.423 +.124 1.299 1925 ---- ---- ---- ---- 1.509 +.130 1.379 1950 ---- ---- ---- ---- 1.600 +.137 1.463 1975 ---- ---- ---- ---- 1.694 +.143 1.551 2000 ---- ---- ---- ---- 1.792 +.149 1.643 1 2025 ---- ---- ---- ---- 1.894 +.155 1.739 2050 ---- ---- ---- ---- 2.001 +.162 1.839 2075 ---- ---- ---- ---- 2.113 +.169 1.944 2100 ---- ---- ---- ---- 2.229 +.175 2.054 2125 ---- ---- ---- ---- 2.351 +.182 2.169 2150 ---- ---- ---- ---- 2.478 +.189 2.289 2175 ---- ---- ---- ---- 2.611 +.195 2.416 2200 ---- ---- ---- ---- 2.750 +.202 2.548 2225 ---- ---- ---- ---- 2.895 +.208 2.687 2250 ---- ---- ---- ---- 3.047 +.215 2.832 2275 ---- ---- ---- ---- 3.204 +.221 2.983 2300 ---- ---- ---- ---- 3.367 +.227 3.140 2325 ---- ---- ---- ---- 3.535 +.233 3.302 2350 ---- ---- ---- ---- 3.708 +.239 3.469 2375 ---- ---- ---- ---- 3.886 +.245 3.641 2400 ---- ---- ---- ---- 4.068 +.250 3.818 2425 ---- ---- ---- ---- 4.254 +.256 3.998 2450 ---- ---- ---- ---- 4.444 +.261 4.183 2475 ---- ---- ---- ---- 4.637 +.266 4.371 2500 ---- ---- ---- ---- 4.833 +.271 4.562 2525 ---- ---- ---- ---- 5.031 +.275 4.756 2550 ---- ---- ---- ---- 5.232 +.279 4.953 2575 ---- ---- ---- ---- 5.435 +.284 5.151 2600 ---- ---- ---- ---- 5.640 +.288 5.352 2625 ---- ---- ---- ---- 5.846 +.292 5.554 2650 ---- ---- ---- ---- 6.054 +.296 5.758 2675 ---- ---- ---- ---- 6.262 +.300 5.962 2700 ---- ---- ---- ---- 6.471 +.303 6.168 2725 ---- ---- ---- ---- 6.681 +.307 6.374 2750 ---- ---- ---- ---- 6.892 +.310 6.582 2775 ---- ---- ---- ---- 7.104 +.314 6.790 2800 ---- ---- ---- ---- 7.316 +.317 6.999 2825 ---- ---- ---- ---- 7.530 +.322 7.208 2850 ---- ---- ---- ---- 7.743 +.324 7.419 2875 ---- ---- ---- ---- 7.958 +.328 7.630 2900 ---- ---- ---- ---- 8.173 +.331 7.842 2925 ---- ---- ---- ---- 8.389 +.334 8.055 2950 ---- ---- ---- ---- 8.605 +.337 8.268 2975 ---- ---- ---- ---- 8.822 +.340 8.482 3000 ---- ---- ---- ---- 9.039 +.343 8.696 3025 ---- ---- ---- ---- 9.257 +.346 8.911 3050 ---- ---- ---- ---- 9.476 +.349 9.127 3075 ---- ---- ---- ---- 9.695 +.352 9.343 3100 ---- ---- ---- ---- 9.915 +.355 9.560 3125 ---- ---- ---- ---- 10.135 +.358 9.777 3150 ---- ---- ---- ---- 10.355 +.360 9.995 3175 ---- ---- ---- ---- 10.576 +.363 10.213 3200 ---- ---- ---- ---- 10.798 +.366 10.432 3225 ---- ---- ---- ---- 11.020 +.369 10.651 3250 ---- ---- ---- ---- 11.243 +.372 10.871 3275 ---- ---- ---- ---- 11.466 +.374 11.092 3300 ---- ---- ---- ---- 11.689 +.376 11.313 3325 ---- ---- ---- ---- 11.913 +.379 11.534 3350 ---- ---- ---- ---- 12.138 +.382 11.756 3375 ---- ---- ---- ---- 12.363 +.385 11.978 3400 ---- ---- ---- ---- 12.588 +.387 12.201 3425 ---- ---- ---- ---- 12.814 +.389 12.425 3450 ---- ---- ---- ---- 13.041 +.392 12.649 3475 ---- ---- ---- ---- 13.267 +.394 12.873 3500 ---- ---- ---- ---- 13.495 +.397 13.098 3525 ---- ---- ---- ---- 13.723 +.400 13.323 3550 ---- ---- ---- ---- 13.951 +.402 13.549 3575 ---- ---- ---- ---- 14.180 +.404 13.776 3600 ---- ---- ---- ---- 14.409 +.406 14.003 3625 ---- ---- ---- ---- 14.638 +.408 14.230 3650 ---- ---- ---- ---- 14.869 +.411 14.458 3675 ---- ---- ---- ---- 15.099 +.413 14.686 3700 ---- ---- ---- ---- 15.330 +.415 14.915 3725 ---- ---- ---- ---- 15.562 +.418 15.144 3750 ---- ---- ---- ---- 15.794 +.420 15.374 3775 ---- ---- ---- ---- 16.027 +.423 15.604 3800 ---- ---- ---- ---- 16.260 +.425 15.835 3825 ---- ---- ---- ---- 16.493 +.426 16.067 3850 ---- ---- ---- ---- 16.727 +.429 16.298 3875 ---- ---- ---- ---- 16.962 +.431 16.531 3900 ---- ---- ---- ---- 17.197 +.433 16.764 3925 ---- ---- ---- ---- 17.432 +.435 16.997 3950 ---- ---- ---- ---- 17.668 +.437 17.231 3975 ---- ---- ---- ---- 17.904 +.439 17.465 4000 ---- ---- ---- ---- 18.141 +.441 17.700 4025 ---- ---- ---- ---- 18.378 +.443 17.935 4050 ---- ---- ---- ---- 18.616 +.445 18.171 4075 ---- ---- ---- ---- 18.854 +.447 18.407 4100 ---- ---- ---- ---- 19.093 +.449 18.644 725 ---- ---- ---- ---- .053 +.004 .049 750 ---- ---- ---- ---- .060 +.005 .055 775 ---- ---- ---- ---- .067 +.006 .061 800 ---- ---- ---- ---- .074 +.006 .068 825 ---- ---- ---- ---- .082 +.007 .075 850 ---- ---- ---- ---- .091 +.008 .083 875 ---- ---- ---- ---- .100 +.009 .091 900 ---- ---- ---- ---- .109 +.010 .099 925 ---- ---- ---- ---- .119 +.010 .109 950 ---- ---- ---- ---- .130 +.012 .118 975 ---- ---- ---- ---- .141 +.013 .128 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .283 +.020 .263 1025 ---- ---- ---- ---- .301 +.021 .280 1050 ---- ---- ---- ---- .319 +.022 .297 1075 ---- ---- ---- ---- .338 +.024 .314 1100 ---- ---- ---- ---- .358 +.026 .332 1125 ---- ---- ---- ---- .378 +.027 .351 1150 ---- ---- ---- ---- .398 +.028 .370 1175 ---- ---- ---- ---- .419 +.030 .389 1200 ---- ---- ---- ---- .441 +.032 .409 1225 ---- ---- ---- ---- .463 +.034 .429 1250 ---- ---- ---- ---- .486 +.036 .450 1275 ---- ---- ---- ---- .509 +.037 .472 1300 ---- ---- ---- ---- .533 +.039 .494 1325 ---- ---- ---- ---- .558 +.041 .517 1350 ---- ---- ---- ---- .584 +.043 .541 1375 ---- ---- ---- ---- .611 +.045 .566 1400 ---- ---- ---- ---- .639 +.048 .591 1425 ---- ---- ---- ---- .669 +.051 .618 1450 ---- ---- ---- ---- .699 +.053 .646 1475 ---- ---- ---- ---- .732 +.056 .676 1500 ---- ---- ---- ---- .765 +.058 .707 1525 ---- ---- ---- ---- .801 +.061 .740 1550 ---- ---- ---- ---- .839 +.065 .774 1575 ---- ---- ---- ---- .878 +.067 .811 1600 ---- ---- ---- ---- .920 +.070 .850 1625 ---- ---- ---- ---- .965 +.074 .891 1650 ---- ---- ---- ---- 1.013 +.078 .935 1675 ---- ---- ---- ---- 1.063 +.082 .981 1700 ---- ---- ---- ---- 1.117 +.086 1.031 1725 ---- ---- ---- ---- 1.173 +.089 1.084 1750 ---- ---- ---- ---- 1.233 +.093 1.140 1775 ---- ---- ---- ---- 1.297 +.098 1.199 1800 ---- ---- ---- ---- 1.364 +.103 1.261 1825 ---- ---- ---- ---- 1.434 +.107 1.327 1850 ---- ---- ---- ---- 1.508 +.112 1.396 1875 ---- ---- ---- ---- 1.586 +.117 1.469 1900 ---- ---- ---- ---- 1.667 +.122 1.545 1925 ---- ---- ---- ---- 1.752 +.127 1.625 1950 ---- ---- ---- ---- 1.840 +.132 1.708 1975 ---- ---- ---- ---- 1.933 +.137 1.796 2000 ---- ---- ---- ---- 2.029 +.143 1.886 2025 ---- ---- ---- ---- 2.129 +.148 1.981 2050 ---- ---- ---- ---- 2.233 +.153 2.080 2075 ---- ---- ---- ---- 2.341 +.159 2.182 2100 ---- ---- ---- ---- 2.454 +.165 2.289 2125 ---- ---- ---- ---- 2.570 +.170 2.400 2150 ---- ---- ---- ---- 2.691 +.176 2.515 2175 ---- ---- ---- ---- 2.817 +.182 2.635 2200 ---- ---- ---- ---- 2.947 +.188 2.759 2225 ---- ---- ---- ---- 3.082 +.193 2.889 2250 ---- ---- ---- ---- 3.221 +.198 3.023 2275 ---- ---- ---- ---- 3.366 +.204 3.162 2300 ---- ---- ---- ---- 3.516 +.210 3.306 2325 ---- ---- ---- ---- 3.670 +.215 3.455 2350 ---- ---- ---- ---- 3.829 +.221 3.608 2375 ---- ---- ---- ---- 3.991 +.225 3.766 2400 ---- ---- ---- ---- 4.158 +.231 3.927 2425 ---- ---- ---- ---- 4.329 +.236 4.093 2450 ---- ---- ---- ---- 4.503 +.241 4.262 2475 ---- ---- ---- ---- 4.680 +.245 4.435 2500 ---- ---- ---- ---- 4.861 +.251 4.610 2525 ---- ---- ---- ---- 5.044 +.255 4.789 2550 ---- ---- ---- ---- 5.230 +.260 4.970 2575 ---- ---- ---- ---- 5.418 +.264 5.154 2600 ---- ---- ---- ---- 5.608 +.268 5.340 2625 ---- ---- ---- ---- 5.801 +.272 5.529 2650 ---- ---- ---- ---- 5.995 +.277 5.718 2675 ---- ---- ---- ---- 6.190 +.280 5.910 2700 ---- ---- ---- ---- 6.387 +.284 6.103 2725 ---- ---- ---- ---- 6.585 +.288 6.297 2750 ---- ---- ---- ---- 6.784 +.292 6.492 2775 ---- ---- ---- ---- 6.984 +.296 6.688 2800 ---- ---- ---- ---- 7.185 +.299 6.886 2825 ---- ---- ---- ---- 7.387 +.303 7.084 2850 ---- ---- ---- ---- 7.590 +.307 7.283 2875 ---- ---- ---- ---- 7.794 +.310 7.484 2900 ---- ---- ---- ---- 7.999 +.313 7.686 2925 ---- ---- ---- ---- 8.205 +.317 7.888 2950 ---- ---- ---- ---- 8.412 +.320 8.092 2975 ---- ---- ---- ---- 8.620 +.323 8.297 3000 ---- ---- ---- ---- 8.829 +.326 8.503 3025 ---- ---- ---- ---- 9.039 +.330 8.709 3050 ---- ---- ---- ---- 9.250 +.333 8.917 3075 ---- ---- ---- ---- 9.462 +.336 9.126 3100 ---- ---- ---- ---- 9.675 +.339 9.336 3125 ---- ---- ---- ---- 9.889 +.342 9.547 3150 ---- ---- ---- ---- 10.104 +.345 9.759 3175 ---- ---- ---- ---- 10.320 +.348 9.972 3200 ---- ---- ---- ---- 10.537 +.351 10.186 3225 ---- ---- ---- ---- 10.755 +.354 10.401 3250 ---- ---- ---- ---- 10.974 +.357 10.617 3275 ---- ---- ---- ---- 11.194 +.360 10.834 3300 ---- ---- ---- ---- 11.414 +.362 11.052 3325 ---- ---- ---- ---- 11.636 +.364 11.272 3350 ---- ---- ---- ---- 11.859 +.367 11.492 3375 ---- ---- ---- ---- 12.082 +.369 11.713 3400 ---- ---- ---- ---- 12.307 +.372 11.935 3425 ---- ---- ---- ---- 12.532 +.374 12.158 3450 ---- ---- ---- ---- 12.758 +.377 12.381 3475 ---- ---- ---- ---- 12.985 +.379 12.606 3500 ---- ---- ---- ---- 13.212 +.381 12.831 3525 ---- ---- ---- ---- 13.441 +.383 13.058 3550 ---- ---- ---- ---- 13.670 +.386 13.284 3575 ---- ---- ---- ---- 13.899 +.387 13.512 3600 ---- ---- ---- ---- 14.130 +.390 13.740 3625 ---- ---- ---- ---- 14.361 +.392 13.969 3650 ---- ---- ---- ---- 14.592 +.393 14.199 3675 ---- ---- ---- ---- 14.824 +.395 14.429 3700 ---- ---- ---- ---- 15.057 +.397 14.660 3725 ---- ---- ---- ---- 15.290 +.398 14.892 3750 ---- ---- ---- ---- 15.524 +.400 15.124 3775 ---- ---- ---- ---- 15.759 +.403 15.356 3800 ---- ---- ---- ---- 15.993 +.404 15.589 3825 ---- ---- ---- ---- 16.229 +.406 15.823 3850 ---- ---- ---- ---- 16.464 +.407 16.057 3875 ---- ---- ---- ---- 16.700 +.409 16.291 3900 ---- ---- ---- ---- 16.937 +.411 16.526 3925 ---- ---- ---- ---- 17.174 +.412 16.762 3950 ---- ---- ---- ---- 17.411 +.414 16.997 3975 ---- ---- ---- ---- 17.649 +.415 17.234 4000 ---- ---- ---- ---- 17.887 +.417 17.470 4025 ---- ---- ---- ---- 18.126 +.419 17.707 4050 ---- ---- ---- ---- 18.364 +.420 17.944 4075 ---- ---- ---- ---- 18.603 +.421 18.182 4100 ---- ---- ---- ---- 18.843 +.423 18.420 5000 ---- ---- ---- ---- 27.608 +.461 27.147 6000 ---- ---- ---- ---- 37.523 +.484 37.039 725 ---- ---- ---- ---- .122 +.009 .113 750 ---- ---- ---- ---- .133 +.009 .124 775 ---- ---- ---- ---- .146 +.010 .136 800 ---- ---- ---- ---- .159 +.011 .148 825 ---- ---- ---- ---- .172 +.011 .161 850 ---- ---- ---- ---- .187 +.013 .174 875 ---- ---- ---- ---- .201 +.014 .187 900 ---- ---- ---- ---- .216 +.014 .202 925 ---- ---- ---- ---- .232 +.016 .216 950 ---- ---- ---- ---- .249 +.018 .231 975 ---- ---- ---- ---- .265 +.018 .247 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .469 +.026 .443 1025 ---- ---- ---- ---- .493 +.027 .466 1050 ---- ---- ---- ---- .518 +.029 .489 1075 ---- ---- ---- ---- .543 +.030 .513 1100 ---- ---- ---- ---- .569 +.033 .536 1125 ---- ---- ---- ---- .595 +.034 .561 1150 ---- ---- ---- ---- .621 +.036 .585 1175 ---- ---- ---- ---- .647 +.037 .610 1200 ---- ---- ---- ---- .674 +.039 .635 1225 ---- ---- ---- ---- .702 +.041 .661 1250 ---- ---- ---- ---- .730 +.043 .687 1275 ---- ---- ---- ---- .758 +.044 .714 1300 ---- ---- ---- ---- .787 +.046 .741 1325 ---- ---- ---- ---- .817 +.049 .768 1350 ---- ---- ---- ---- .848 +.051 .797 1375 ---- ---- ---- ---- .880 +.054 .826 1400 ---- ---- ---- ---- .912 +.055 .857 1425 ---- ---- ---- ---- .946 +.058 .888 1450 ---- ---- ---- ---- .981 +.060 .921 1475 ---- ---- ---- ---- 1.018 +.063 .955 1500 ---- ---- ---- ---- 1.056 +.066 .990 1525 ---- ---- ---- ---- 1.096 +.068 1.028 1550 ---- ---- ---- ---- 1.138 +.071 1.067 1575 ---- ---- ---- ---- 1.182 +.074 1.108 1600 ---- ---- ---- ---- 1.229 +.078 1.151 1625 ---- ---- ---- ---- 1.278 +.081 1.197 1650 ---- ---- ---- ---- 1.330 +.084 1.246 1675 ---- ---- ---- ---- 1.385 +.088 1.297 1700 ---- ---- ---- ---- 1.443 +.091 1.352 1725 ---- ---- ---- ---- 1.504 +.095 1.409 1750 ---- ---- ---- ---- 1.568 +.098 1.470 1775 ---- ---- ---- ---- 1.636 +.102 1.534 1800 ---- ---- ---- ---- 1.707 +.106 1.601 1825 ---- ---- ---- ---- 1.781 +.110 1.671 1850 ---- ---- ---- ---- 1.859 +.114 1.745 1875 ---- ---- ---- ---- 1.941 +.119 1.822 1900 ---- ---- ---- ---- 2.025 +.123 1.902 1925 ---- ---- ---- ---- 2.114 +.128 1.986 1950 ---- ---- ---- ---- 2.205 +.132 2.073 1975 ---- ---- ---- ---- 2.300 +.136 2.164 2000 ---- ---- ---- ---- 2.399 +.141 2.258 2025 ---- ---- ---- ---- 2.502 +.146 2.356 2050 ---- ---- ---- ---- 2.608 +.151 2.457 2075 ---- ---- ---- ---- 2.718 +.156 2.562 2100 ---- ---- ---- ---- 2.832 +.161 2.671 2125 ---- ---- ---- ---- 2.950 +.166 2.784 2150 ---- ---- ---- ---- 3.072 +.171 2.901 2175 ---- ---- ---- ---- 3.198 +.175 3.023 2200 ---- ---- ---- ---- 3.329 +.180 3.149 2225 ---- ---- ---- ---- 3.465 +.185 3.280 2250 ---- ---- ---- ---- 3.605 +.189 3.416 2275 ---- ---- ---- ---- 3.751 +.195 3.556 2300 ---- ---- ---- ---- 3.901 +.200 3.701 2325 ---- ---- ---- ---- 4.055 +.204 3.851 2350 ---- ---- ---- ---- 4.214 +.208 4.006 2375 ---- ---- ---- ---- 4.377 +.213 4.164 2400 ---- ---- ---- ---- 4.544 +.217 4.327 2425 ---- ---- ---- ---- 4.715 +.222 4.493 2450 ---- ---- ---- ---- 4.889 +.226 4.663 2475 ---- ---- ---- ---- 5.066 +.230 4.836 2500 ---- ---- ---- ---- 5.246 +.234 5.012 2525 ---- ---- ---- ---- 5.429 +.238 5.191 2550 ---- ---- ---- ---- 5.615 +.242 5.373 2575 ---- ---- ---- ---- 5.802 +.246 5.556 2600 ---- ---- ---- ---- 5.992 +.250 5.742 2625 ---- ---- ---- ---- 6.183 +.253 5.930 2650 ---- ---- ---- ---- 6.376 +.256 6.120 2675 ---- ---- ---- ---- 6.571 +.261 6.310 2700 ---- ---- ---- ---- 6.766 +.264 6.502 2725 ---- ---- ---- ---- 6.962 +.267 6.695 2750 ---- ---- ---- ---- 7.159 +.270 6.889 2775 ---- ---- ---- ---- 7.357 +.274 7.083 2800 ---- ---- ---- ---- 7.556 +.277 7.279 2825 ---- ---- ---- ---- 7.756 +.281 7.475 2850 ---- ---- ---- ---- 7.956 +.283 7.673 2875 ---- ---- ---- ---- 8.157 +.286 7.871 2900 ---- ---- ---- ---- 8.359 +.289 8.070 2925 ---- ---- ---- ---- 8.562 +.292 8.270 2950 ---- ---- ---- ---- 8.766 +.295 8.471 2975 ---- ---- ---- ---- 8.971 +.298 8.673 3000 ---- ---- ---- ---- 9.177 +.302 8.875 3025 ---- ---- ---- ---- 9.383 +.304 9.079 3050 ---- ---- ---- ---- 9.591 +.307 9.284 3075 ---- ---- ---- ---- 9.799 +.310 9.489 3100 ---- ---- ---- ---- 10.008 +.312 9.696 3125 ---- ---- ---- ---- 10.218 +.315 9.903 3150 ---- ---- ---- ---- 10.430 +.318 10.112 3175 ---- ---- ---- ---- 10.642 +.321 10.321 3200 ---- ---- ---- ---- 10.855 +.324 10.531 3225 ---- ---- ---- ---- 11.068 +.325 10.743 3250 ---- ---- ---- ---- 11.283 +.328 10.955 3275 ---- ---- ---- ---- 11.499 +.330 11.169 3300 ---- ---- ---- ---- 11.716 +.333 11.383 3325 ---- ---- ---- ---- 11.934 +.336 11.598 3350 ---- ---- ---- ---- 12.153 +.338 11.815 3375 ---- ---- ---- ---- 12.372 +.340 12.032 3400 ---- ---- ---- ---- 12.593 +.342 12.251 3425 ---- ---- ---- ---- 12.814 +.344 12.470 3450 ---- ---- ---- ---- 13.037 +.347 12.690 3475 ---- ---- ---- ---- 13.260 +.349 12.911 3500 ---- ---- ---- ---- 13.484 +.351 13.133 3525 ---- ---- ---- ---- 13.708 +.352 13.356 3550 ---- ---- ---- ---- 13.934 +.355 13.579 3575 ---- ---- ---- ---- 14.160 +.357 13.803 3600 ---- ---- ---- ---- 14.387 +.359 14.028 3625 ---- ---- ---- ---- 14.614 +.360 14.254 3650 ---- ---- ---- ---- 14.842 +.362 14.480 3675 ---- ---- ---- ---- 15.071 +.364 14.707 3700 ---- ---- ---- ---- 15.300 +.365 14.935 3725 ---- ---- ---- ---- 15.530 +.367 15.163 3750 ---- ---- ---- ---- 15.761 +.369 15.392 3775 ---- ---- ---- ---- 15.992 +.371 15.621 3800 ---- ---- ---- ---- 16.223 +.372 15.851 3825 ---- ---- ---- ---- 16.455 +.373 16.082 3850 ---- ---- ---- ---- 16.688 +.375 16.313 3875 ---- ---- ---- ---- 16.921 +.377 16.544 3900 ---- ---- ---- ---- 17.154 +.378 16.776 3925 ---- ---- ---- ---- 17.388 +.380 17.008 3950 ---- ---- ---- ---- 17.622 +.381 17.241 3975 ---- ---- ---- ---- 17.857 +.383 17.474 4000 ---- ---- ---- ---- 18.092 +.384 17.708 4025 ---- ---- ---- ---- 18.328 +.386 17.942 4050 ---- ---- ---- ---- 18.563 +.386 18.177 4075 ---- ---- ---- ---- 18.800 +.388 18.412 4100 ---- ---- ---- ---- 19.036 +.389 18.647 4125 ---- ---- ---- ---- 19.273 +.391 18.882 925 ---- ---- ---- ---- .399 +.022 .377 950 ---- ---- ---- ---- .422 +.023 .399 975 ---- ---- ---- ---- .445 +.024 .421 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .628 +.030 .598 1025 ---- ---- ---- ---- .657 +.032 .625 1050 ---- ---- ---- ---- .686 +.033 .653 1075 ---- ---- ---- ---- .715 +.034 .681 1100 ---- ---- ---- ---- .745 +.036 .709 1125 ---- ---- ---- ---- .775 +.038 .737 1150 ---- ---- ---- ---- .806 +.040 .766 1175 ---- ---- ---- ---- .836 +.041 .795 1200 ---- ---- ---- ---- .867 +.043 .824 1225 ---- ---- ---- ---- .898 +.045 .853 1250 ---- ---- ---- ---- .930 +.047 .883 1275 ---- ---- ---- ---- .962 +.049 .913 1300 ---- ---- ---- ---- .994 +.051 .943 1325 ---- ---- ---- ---- 1.027 +.053 .974 1350 ---- ---- ---- ---- 1.061 +.056 1.005 1375 ---- ---- ---- ---- 1.095 +.058 1.037 1400 ---- ---- ---- ---- 1.130 +.060 1.070 1425 ---- ---- ---- ---- 1.166 +.062 1.104 1450 ---- ---- ---- ---- 1.204 +.065 1.139 1475 ---- ---- ---- ---- 1.243 +.067 1.176 1500 ---- ---- ---- ---- 1.283 +.070 1.213 1525 ---- ---- ---- ---- 1.325 +.073 1.252 1550 ---- ---- ---- ---- 1.368 +.075 1.293 1575 ---- ---- ---- ---- 1.414 +.078 1.336 1600 ---- ---- ---- ---- 1.462 +.081 1.381 1625 ---- ---- ---- ---- 1.512 +.084 1.428 1650 ---- ---- ---- ---- 1.565 +.087 1.478 1675 ---- ---- ---- ---- 1.621 +.091 1.530 1700 ---- ---- ---- ---- 1.679 +.093 1.586 1725 ---- ---- ---- ---- 1.741 +.096 1.645 1750 ---- ---- ---- ---- 1.807 +.101 1.706 1775 ---- ---- ---- ---- 1.875 +.104 1.771 1800 ---- ---- ---- ---- 1.947 +.108 1.839 1825 ---- ---- ---- ---- 2.022 +.111 1.911 1850 ---- ---- ---- ---- 2.101 +.116 1.985 1875 ---- ---- ---- ---- 2.183 +.120 2.063 1900 ---- ---- ---- ---- 2.268 +.124 2.144 1925 ---- ---- ---- ---- 2.357 +.128 2.229 1950 ---- ---- ---- ---- 2.449 +.132 2.317 1975 ---- ---- ---- ---- 2.544 +.136 2.408 2000 ---- ---- ---- ---- 2.643 +.140 2.503 2025 ---- ---- ---- ---- 2.745 +.144 2.601 2050 ---- ---- ---- ---- 2.851 +.149 2.702 2075 ---- ---- ---- ---- 2.961 +.153 2.808 2100 ---- ---- ---- ---- 3.074 +.158 2.916 2125 ---- ---- ---- ---- 3.191 +.162 3.029 2150 ---- ---- ---- ---- 3.312 +.167 3.145 2175 ---- ---- ---- ---- 3.437 +.171 3.266 2200 ---- ---- ---- ---- 3.566 +.175 3.391 2225 ---- ---- ---- ---- 3.700 +.180 3.520 2250 ---- ---- ---- ---- 3.839 +.185 3.654 2275 ---- ---- ---- ---- 3.982 +.189 3.793 2300 ---- ---- ---- ---- 4.130 +.194 3.936 2325 ---- ---- ---- ---- 4.282 +.197 4.085 2350 ---- ---- ---- ---- 4.440 +.202 4.238 2375 ---- ---- ---- ---- 4.601 +.206 4.395 2400 ---- ---- ---- ---- 4.767 +.211 4.556 2425 ---- ---- ---- ---- 4.936 +.214 4.722 2450 ---- ---- ---- ---- 5.109 +.218 4.891 2475 ---- ---- ---- ---- 5.285 +.222 5.063 2500 ---- ---- ---- ---- 5.465 +.226 5.239 2525 ---- ---- ---- ---- 5.647 +.229 5.418 2550 ---- ---- ---- ---- 5.832 +.233 5.599 2575 ---- ---- ---- ---- 6.019 +.236 5.783 2600 ---- ---- ---- ---- 6.209 +.240 5.969 2625 ---- ---- ---- ---- 6.400 +.243 6.157 2650 ---- ---- ---- ---- 6.593 +.246 6.347 2675 ---- ---- ---- ---- 6.788 +.250 6.538 2700 ---- ---- ---- ---- 6.983 +.253 6.730 2725 ---- ---- ---- ---- 7.180 +.256 6.924 2750 ---- ---- ---- ---- 7.377 +.259 7.118 2775 ---- ---- ---- ---- 7.575 +.262 7.313 2800 ---- ---- ---- ---- 7.773 +.265 7.508 2825 ---- ---- ---- ---- 7.973 +.268 7.705 2850 ---- ---- ---- ---- 8.173 +.271 7.902 2875 ---- ---- ---- ---- 8.373 +.273 8.100 2900 ---- ---- ---- ---- 8.575 +.277 8.298 2925 ---- ---- ---- ---- 8.777 +.279 8.498 2950 ---- ---- ---- ---- 8.980 +.282 8.698 2975 ---- ---- ---- ---- 9.184 +.285 8.899 3000 ---- ---- ---- ---- 9.388 +.287 9.101 3025 ---- ---- ---- ---- 9.594 +.291 9.303 3050 ---- ---- ---- ---- 9.800 +.293 9.507 3075 ---- ---- ---- ---- 10.007 +.296 9.711 3100 ---- ---- ---- ---- 10.214 +.298 9.916 3125 ---- ---- ---- ---- 10.423 +.301 10.122 3150 ---- ---- ---- ---- 10.632 +.303 10.329 3175 ---- ---- ---- ---- 10.843 +.306 10.537 3200 ---- ---- ---- ---- 11.054 +.308 10.746 3225 ---- ---- ---- ---- 11.266 +.311 10.955 3250 ---- ---- ---- ---- 11.479 +.313 11.166 3275 ---- ---- ---- ---- 11.693 +.315 11.378 3300 ---- ---- ---- ---- 11.908 +.318 11.590 3325 ---- ---- ---- ---- 12.124 +.320 11.804 3350 ---- ---- ---- ---- 12.341 +.322 12.019 3375 ---- ---- ---- ---- 12.559 +.325 12.234 3400 ---- ---- ---- ---- 12.777 +.326 12.451 3425 ---- ---- ---- ---- 12.997 +.328 12.669 3450 ---- ---- ---- ---- 13.217 +.330 12.887 3475 ---- ---- ---- ---- 13.439 +.333 13.106 3500 ---- ---- ---- ---- 13.661 +.334 13.327 3525 ---- ---- ---- ---- 13.884 +.336 13.548 3550 ---- ---- ---- ---- 14.108 +.339 13.769 3575 ---- ---- ---- ---- 14.332 +.340 13.992 3600 ---- ---- ---- ---- 14.557 +.342 14.215 3625 ---- ---- ---- ---- 14.783 +.343 14.440 3650 ---- ---- ---- ---- 15.009 +.345 14.664 3675 ---- ---- ---- ---- 15.237 +.347 14.890 3700 ---- ---- ---- ---- 15.464 +.348 15.116 3725 ---- ---- ---- ---- 15.693 +.350 15.343 3750 ---- ---- ---- ---- 15.922 +.352 15.570 3775 ---- ---- ---- ---- 16.151 +.353 15.798 3800 ---- ---- ---- ---- 16.381 +.355 16.026 3825 ---- ---- ---- ---- 16.612 +.356 16.256 3850 ---- ---- ---- ---- 16.843 +.358 16.485 3875 ---- ---- ---- ---- 17.075 +.360 16.715 3900 ---- ---- ---- ---- 17.307 +.361 16.946 3925 ---- ---- ---- ---- 17.539 +.362 17.177 3950 ---- ---- ---- ---- 17.772 +.363 17.409 3975 ---- ---- ---- ---- 18.006 +.365 17.641 4000 ---- ---- ---- ---- 18.239 +.366 17.873 4025 ---- ---- ---- ---- 18.474 +.368 18.106 4050 ---- ---- ---- ---- 18.708 +.369 18.339 4075 ---- ---- ---- ---- 18.943 +.370 18.573 4100 ---- ---- ---- ---- 19.178 +.371 18.807 4125 ---- ---- ---- ---- 19.414 +.372 19.042 925 ---- ---- ---- ---- .544 +.026 .518 950 ---- ---- ---- ---- .572 +.027 .545 975 ---- ---- ---- ---- .600 +.029 .571 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .893 +.035 .858 1050 ---- ---- ---- ---- .927 +.036 .891 1075 ---- ---- ---- ---- .961 +.037 .924 1100 ---- ---- ---- ---- .996 +.039 .957 1125 ---- ---- ---- ---- 1.030 +.040 .990 1150 ---- ---- ---- ---- 1.065 +.042 1.023 1175 ---- ---- ---- ---- 1.100 +.044 1.056 1200 ---- ---- ---- ---- 1.134 +.045 1.089 1225 ---- ---- ---- ---- 1.169 +.047 1.122 1250 ---- ---- ---- ---- 1.204 +.049 1.155 1275 ---- ---- ---- ---- 1.239 +.051 1.188 1300 ---- ---- ---- ---- 1.274 +.053 1.221 1325 ---- ---- ---- ---- 1.309 +.055 1.254 1350 ---- ---- ---- ---- 1.345 +.057 1.288 1375 ---- ---- ---- ---- 1.380 +.059 1.321 1400 ---- ---- ---- ---- 1.416 +.061 1.355 1425 ---- ---- ---- ---- 1.453 +.063 1.390 1450 ---- ---- ---- ---- 1.490 +.065 1.425 1475 ---- ---- ---- ---- 1.528 +.067 1.461 1500 ---- ---- ---- ---- 1.567 +.069 1.498 1525 ---- ---- ---- ---- 1.607 +.072 1.535 1550 ---- ---- ---- ---- 1.648 +.074 1.574 1575 ---- ---- ---- ---- 1.691 +.077 1.614 1600 ---- ---- ---- ---- 1.735 +.079 1.656 1625 ---- ---- ---- ---- 1.781 +.081 1.700 1650 ---- ---- ---- ---- 1.829 +.084 1.745 1675 ---- ---- ---- ---- 1.880 +.087 1.793 1700 ---- ---- ---- ---- 1.933 +.090 1.843 1725 ---- ---- ---- ---- 1.988 +.093 1.895 1750 ---- ---- ---- ---- 2.047 +.096 1.951 1775 ---- ---- ---- ---- 2.108 +.099 2.009 1800 ---- ---- ---- ---- 2.173 +.102 2.071 1825 ---- ---- ---- ---- 2.241 +.105 2.136 1850 ---- ---- ---- ---- 2.313 +.109 2.204 1875 ---- ---- ---- ---- 2.387 +.112 2.275 1900 ---- ---- ---- ---- 2.465 +.115 2.350 1925 ---- ---- ---- ---- 2.547 +.119 2.428 1950 ---- ---- ---- ---- 2.631 +.122 2.509 1975 ---- ---- ---- ---- 2.719 +.126 2.593 2000 ---- ---- ---- ---- 2.811 +.130 2.681 2025 ---- ---- ---- ---- 2.905 +.133 2.772 2050 ---- ---- ---- ---- 3.003 +.137 2.866 2075 ---- ---- ---- ---- 3.104 +.141 2.963 2100 ---- ---- ---- ---- 3.209 +.145 3.064 2125 ---- ---- ---- ---- 3.317 +.149 3.168 2150 ---- ---- ---- ---- 3.429 +.153 3.276 2175 ---- ---- ---- ---- 3.544 +.157 3.387 2200 ---- ---- ---- ---- 3.662 +.160 3.502 2225 ---- ---- ---- ---- 3.785 +.165 3.620 2250 ---- ---- ---- ---- 3.912 +.169 3.743 2275 ---- ---- ---- ---- 4.042 +.172 3.870 2300 ---- ---- ---- ---- 4.178 +.177 4.001 2325 ---- ---- ---- ---- 4.318 +.181 4.137 2350 ---- ---- ---- ---- 4.462 +.184 4.278 2375 ---- ---- ---- ---- 4.612 +.188 4.424 2400 ---- ---- ---- ---- 4.766 +.192 4.574 2425 ---- ---- ---- ---- 4.925 +.196 4.729 2450 ---- ---- ---- ---- 5.088 +.199 4.889 2475 ---- ---- ---- ---- 5.255 +.203 5.052 2500 ---- ---- ---- ---- 5.426 +.206 5.220 2525 ---- ---- ---- ---- 5.600 +.209 5.391 2550 ---- ---- ---- ---- 5.778 +.213 5.565 2575 ---- ---- ---- ---- 5.959 +.216 5.743 2600 ---- ---- ---- ---- 6.143 +.219 5.924 2625 ---- ---- ---- ---- 6.329 +.222 6.107 2650 ---- ---- ---- ---- 6.518 +.225 6.293 2675 ---- ---- ---- ---- 6.709 +.229 6.480 2700 ---- ---- ---- ---- 6.901 +.231 6.670 2725 ---- ---- ---- ---- 7.096 +.234 6.862 2750 ---- ---- ---- ---- 7.291 +.237 7.054 2775 ---- ---- ---- ---- 7.488 +.240 7.248 2800 ---- ---- ---- ---- 7.686 +.243 7.443 2825 ---- ---- ---- ---- 7.884 +.246 7.638 2850 ---- ---- ---- ---- 8.082 +.248 7.834 2875 ---- ---- ---- ---- 8.282 +.251 8.031 2900 ---- ---- ---- ---- 8.481 +.253 8.228 2925 ---- ---- ---- ---- 8.682 +.256 8.426 2950 ---- ---- ---- ---- 8.883 +.258 8.625 2975 ---- ---- ---- ---- 9.084 +.260 8.824 3000 ---- ---- ---- ---- 9.286 +.263 9.023 3025 ---- ---- ---- ---- 9.489 +.266 9.223 3050 ---- ---- ---- ---- 9.692 +.268 9.424 3075 ---- ---- ---- ---- 9.896 +.270 9.626 3100 ---- ---- ---- ---- 10.101 +.273 9.828 3125 ---- ---- ---- ---- 10.306 +.275 10.031 3150 ---- ---- ---- ---- 10.512 +.278 10.234 3175 ---- ---- ---- ---- 10.718 +.280 10.438 3200 ---- ---- ---- ---- 10.925 +.282 10.643 3225 ---- ---- ---- ---- 11.133 +.285 10.848 3250 ---- ---- ---- ---- 11.341 +.287 11.054 3275 ---- ---- ---- ---- 11.550 +.289 11.261 3300 ---- ---- ---- ---- 11.759 +.290 11.469 3325 ---- ---- ---- ---- 11.970 +.293 11.677 3350 ---- ---- ---- ---- 12.181 +.295 11.886 3375 ---- ---- ---- ---- 12.393 +.298 12.095 3400 ---- ---- ---- ---- 12.605 +.299 12.306 3425 ---- ---- ---- ---- 12.819 +.302 12.517 3450 ---- ---- ---- ---- 13.033 +.304 12.729 3475 ---- ---- ---- ---- 13.247 +.305 12.942 3500 ---- ---- ---- ---- 13.463 +.308 13.155 3525 ---- ---- ---- ---- 13.679 +.310 13.369 3550 ---- ---- ---- ---- 13.896 +.312 13.584 3575 ---- ---- ---- ---- 14.113 +.313 13.800 3600 ---- ---- ---- ---- 14.331 +.315 14.016 3625 ---- ---- ---- ---- 14.550 +.317 14.233 3650 ---- ---- ---- ---- 14.769 +.319 14.450 3675 ---- ---- ---- ---- 14.989 +.321 14.668 3700 ---- ---- ---- ---- 15.209 +.322 14.887 3725 ---- ---- ---- ---- 15.430 +.324 15.106 3750 ---- ---- ---- ---- 15.652 +.326 15.326 3775 ---- ---- ---- ---- 15.874 +.327 15.547 3800 ---- ---- ---- ---- 16.097 +.329 15.768 3825 ---- ---- ---- ---- 16.320 +.331 15.989 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- 1.036 +.036 1.000 1050 ---- ---- ---- ---- 1.073 +.038 1.035 1075 ---- ---- ---- ---- 1.110 +.039 1.071 1100 ---- ---- ---- ---- 1.147 +.041 1.106 1125 ---- ---- ---- ---- 1.184 +.043 1.141 1150 ---- ---- ---- ---- 1.221 +.044 1.177 1175 ---- ---- ---- ---- 1.258 +.046 1.212 1200 ---- ---- ---- ---- 1.294 +.047 1.247 1225 ---- ---- ---- ---- 1.331 +.049 1.282 1250 ---- ---- ---- ---- 1.368 +.051 1.317 1275 ---- ---- ---- ---- 1.405 +.053 1.352 1300 ---- ---- ---- ---- 1.441 +.054 1.387 1325 ---- ---- ---- ---- 1.478 +.057 1.421 1350 ---- ---- ---- ---- 1.515 +.059 1.456 1375 ---- ---- ---- ---- 1.552 +.061 1.491 1400 ---- ---- ---- ---- 1.589 +.063 1.526 1425 ---- ---- ---- ---- 1.627 +.065 1.562 1450 ---- ---- ---- ---- 1.665 +.067 1.598 1475 ---- ---- ---- ---- 1.704 +.069 1.635 1500 ---- ---- ---- ---- 1.744 +.071 1.673 1525 ---- ---- ---- ---- 1.785 +.073 1.712 1550 ---- ---- ---- ---- 1.827 +.076 1.751 1575 ---- ---- ---- ---- 1.870 +.077 1.793 1600 ---- ---- ---- ---- 1.915 +.080 1.835 1625 ---- ---- ---- ---- 1.962 +.082 1.880 1650 ---- ---- ---- ---- 2.011 +.085 1.926 1675 ---- ---- ---- ---- 2.062 +.088 1.974 1700 ---- ---- ---- ---- 2.116 +.091 2.025 1725 ---- ---- ---- ---- 2.172 +.093 2.079 1750 ---- ---- ---- ---- 2.231 +.096 2.135 1775 ---- ---- ---- ---- 2.294 +.099 2.195 1800 ---- ---- ---- ---- 2.360 +.103 2.257 1825 ---- ---- ---- ---- 2.429 +.106 2.323 1850 ---- ---- ---- ---- 2.501 +.109 2.392 1875 ---- ---- ---- ---- 2.576 +.111 2.465 1900 ---- ---- ---- ---- 2.655 +.115 2.540 1925 ---- ---- ---- ---- 2.737 +.118 2.619 1950 ---- ---- ---- ---- 2.823 +.122 2.701 1975 ---- ---- ---- ---- 2.912 +.126 2.786 2000 ---- ---- ---- ---- 3.003 +.128 2.875 2025 ---- ---- ---- ---- 3.099 +.133 2.966 2050 ---- ---- ---- ---- 3.197 +.136 3.061 2075 ---- ---- ---- ---- 3.299 +.140 3.159 2100 ---- ---- ---- ---- 3.404 +.143 3.261 2125 ---- ---- ---- ---- 3.512 +.146 3.366 2150 ---- ---- ---- ---- 3.624 +.150 3.474 2175 ---- ---- ---- ---- 3.740 +.154 3.586 2200 ---- ---- ---- ---- 3.859 +.158 3.701 2225 ---- ---- ---- ---- 3.982 +.162 3.820 2250 ---- ---- ---- ---- 4.109 +.166 3.943 2275 ---- ---- ---- ---- 4.240 +.169 4.071 2300 ---- ---- ---- ---- 4.375 +.172 4.203 2325 ---- ---- ---- ---- 4.515 +.176 4.339 2350 ---- ---- ---- ---- 4.660 +.180 4.480 2375 ---- ---- ---- ---- 4.810 +.183 4.627 2400 ---- ---- ---- ---- 4.965 +.187 4.778 2425 ---- ---- ---- ---- 5.124 +.191 4.933 2450 ---- ---- ---- ---- 5.287 +.193 5.094 2475 ---- ---- ---- ---- 5.455 +.197 5.258 2500 ---- ---- ---- ---- 5.626 +.200 5.426 2525 ---- ---- ---- ---- 5.801 +.203 5.598 2550 ---- ---- ---- ---- 5.980 +.207 5.773 2575 ---- ---- ---- ---- 6.161 +.209 5.952 2600 ---- ---- ---- ---- 6.346 +.213 6.133 2625 ---- ---- ---- ---- 6.533 +.216 6.317 2650 ---- ---- ---- ---- 6.722 +.219 6.503 2675 ---- ---- ---- ---- 6.913 +.221 6.692 2700 ---- ---- ---- ---- 7.107 +.225 6.882 2725 ---- ---- ---- ---- 7.301 +.227 7.074 2750 ---- ---- ---- ---- 7.497 +.229 7.268 2775 ---- ---- ---- ---- 7.694 +.232 7.462 2800 ---- ---- ---- ---- 7.892 +.235 7.657 2825 ---- ---- ---- ---- 8.090 +.237 7.853 2850 ---- ---- ---- ---- 8.289 +.240 8.049 2875 ---- ---- ---- ---- 8.488 +.242 8.246 2900 ---- ---- ---- ---- 8.688 +.244 8.444 2925 ---- ---- ---- ---- 8.888 +.247 8.641 2950 ---- ---- ---- ---- 9.089 +.249 8.840 2975 ---- ---- ---- ---- 9.290 +.251 9.039 3000 ---- ---- ---- ---- 9.492 +.254 9.238 3025 ---- ---- ---- ---- 9.695 +.257 9.438 3050 ---- ---- ---- ---- 9.898 +.259 9.639 3075 ---- ---- ---- ---- 10.101 +.261 9.840 3100 ---- ---- ---- ---- 10.305 +.263 10.042 3125 ---- ---- ---- ---- 10.509 +.265 10.244 3150 ---- ---- ---- ---- 10.715 +.268 10.447 3175 ---- ---- ---- ---- 10.920 +.270 10.650 3200 ---- ---- ---- ---- 11.127 +.273 10.854 3225 ---- ---- ---- ---- 11.333 +.274 11.059 3250 ---- ---- ---- ---- 11.541 +.276 11.265 3275 ---- ---- ---- ---- 11.749 +.278 11.471 3300 ---- ---- ---- ---- 11.958 +.280 11.678 3325 ---- ---- ---- ---- 12.168 +.283 11.885 3350 ---- ---- ---- ---- 12.378 +.285 12.093 3375 ---- ---- ---- ---- 12.589 +.287 12.302 3400 ---- ---- ---- ---- 12.800 +.288 12.512 3425 ---- ---- ---- ---- 13.013 +.291 12.722 3450 ---- ---- ---- ---- 13.226 +.293 12.933 3475 ---- ---- ---- ---- 13.440 +.295 13.145 3500 ---- ---- ---- ---- 13.654 +.296 13.358 3525 ---- ---- ---- ---- 13.869 +.298 13.571 3550 ---- ---- ---- ---- 14.085 +.300 13.785 3575 ---- ---- ---- ---- 14.302 +.302 14.000 3600 ---- ---- ---- ---- 14.519 +.304 14.215 3625 ---- ---- ---- ---- 14.736 +.305 14.431 3650 ---- ---- ---- ---- 14.955 +.307 14.648 3675 ---- ---- ---- ---- 15.174 +.309 14.865 3700 ---- ---- ---- ---- 15.393 +.310 15.083 3725 ---- ---- ---- ---- 15.613 +.312 15.301 3750 ---- ---- ---- ---- 15.834 +.314 15.520 3775 ---- ---- ---- ---- 16.055 +.315 15.740 3800 ---- ---- ---- ---- 16.277 +.317 15.960 3825 ---- ---- ---- ---- 16.499 +.319 16.180 3850 ---- ---- ---- ---- 16.721 +.319 16.402 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.265 +.039 1.226 1050 ---- ---- ---- ---- 1.306 +.040 1.266 1075 ---- ---- ---- ---- 1.347 +.042 1.305 1100 ---- ---- ---- ---- 1.388 +.043 1.345 1125 ---- ---- ---- ---- 1.429 +.045 1.384 1150 ---- ---- ---- ---- 1.469 +.046 1.423 1175 ---- ---- ---- ---- 1.510 +.048 1.462 1200 ---- ---- ---- ---- 1.550 +.050 1.500 1225 ---- ---- ---- ---- 1.590 +.051 1.539 1250 ---- ---- ---- ---- 1.630 +.053 1.577 1275 ---- ---- ---- ---- 1.670 +.055 1.615 1300 ---- ---- ---- ---- 1.709 +.056 1.653 1325 ---- ---- ---- ---- 1.749 +.059 1.690 1350 ---- ---- ---- ---- 1.788 +.061 1.727 1375 ---- ---- ---- ---- 1.827 +.062 1.765 1400 ---- ---- ---- ---- 1.866 +.064 1.802 1425 ---- ---- ---- ---- 1.906 +.067 1.839 1450 ---- ---- ---- ---- 1.946 +.069 1.877 1475 ---- ---- ---- ---- 1.986 +.070 1.916 1500 ---- ---- ---- ---- 2.027 +.073 1.954 1525 ---- ---- ---- ---- 2.069 +.075 1.994 1550 ---- ---- ---- ---- 2.112 +.077 2.035 1575 ---- ---- ---- ---- 2.156 +.079 2.077 1600 ---- ---- ---- ---- 2.201 +.081 2.120 1625 ---- ---- ---- ---- 2.248 +.084 2.164 1650 ---- ---- ---- ---- 2.297 +.086 2.211 1675 ---- ---- ---- ---- 2.348 +.089 2.259 1700 ---- ---- ---- ---- 2.401 +.092 2.309 1725 ---- ---- ---- ---- 2.457 +.095 2.362 1750 ---- ---- ---- ---- 2.515 +.097 2.418 1775 ---- ---- ---- ---- 2.577 +.100 2.477 1800 ---- ---- ---- ---- 2.641 +.102 2.539 1825 ---- ---- ---- ---- 2.709 +.105 2.604 1850 ---- ---- ---- ---- 2.781 +.109 2.672 1875 ---- ---- ---- ---- 2.855 +.111 2.744 1900 ---- ---- ---- ---- 2.933 +.114 2.819 1925 ---- ---- ---- ---- 3.015 +.118 2.897 1950 ---- ---- ---- ---- 3.099 +.120 2.979 1975 ---- ---- ---- ---- 3.187 +.124 3.063 2000 ---- ---- ---- ---- 3.279 +.128 3.151 2025 ---- ---- ---- ---- 3.373 +.131 3.242 2050 ---- ---- ---- ---- 3.471 +.134 3.337 2075 ---- ---- ---- ---- 3.572 +.138 3.434 2100 ---- ---- ---- ---- 3.676 +.141 3.535 2125 ---- ---- ---- ---- 3.783 +.144 3.639 2150 ---- ---- ---- ---- 3.894 +.147 3.747 2175 ---- ---- ---- ---- 4.008 +.151 3.857 2200 ---- ---- ---- ---- 4.126 +.154 3.972 2225 ---- ---- ---- ---- 4.247 +.158 4.089 2250 ---- ---- ---- ---- 4.372 +.161 4.211 2275 ---- ---- ---- ---- 4.501 +.164 4.337 2300 ---- ---- ---- ---- 4.635 +.168 4.467 2325 ---- ---- ---- ---- 4.773 +.172 4.601 2350 ---- ---- ---- ---- 4.915 +.175 4.740 2375 ---- ---- ---- ---- 5.062 +.178 4.884 2400 ---- ---- ---- ---- 5.214 +.181 5.033 2425 ---- ---- ---- ---- 5.371 +.184 5.187 2450 ---- ---- ---- ---- 5.533 +.188 5.345 2475 ---- ---- ---- ---- 5.699 +.191 5.508 2500 ---- ---- ---- ---- 5.869 +.194 5.675 2525 ---- ---- ---- ---- 6.043 +.197 5.846 2550 ---- ---- ---- ---- 6.221 +.201 6.020 2575 ---- ---- ---- ---- 6.402 +.203 6.199 2600 ---- ---- ---- ---- 6.586 +.206 6.380 2625 ---- ---- ---- ---- 6.772 +.208 6.564 2650 ---- ---- ---- ---- 6.962 +.211 6.751 2675 ---- ---- ---- ---- 7.153 +.213 6.940 2700 ---- ---- ---- ---- 7.347 +.216 7.131 2725 ---- ---- ---- ---- 7.543 +.219 7.324 2750 ---- ---- ---- ---- 7.739 +.221 7.518 2775 ---- ---- ---- ---- 7.938 +.224 7.714 2800 ---- ---- ---- ---- 8.137 +.227 7.910 2825 ---- ---- ---- ---- 8.336 +.228 8.108 2850 ---- ---- ---- ---- 8.536 +.231 8.305 2875 ---- ---- ---- ---- 8.737 +.234 8.503 2900 ---- ---- ---- ---- 8.937 +.235 8.702 2925 ---- ---- ---- ---- 9.139 +.238 8.901 2950 ---- ---- ---- ---- 9.340 +.240 9.100 2975 ---- ---- ---- ---- 9.542 +.242 9.300 3000 ---- ---- ---- ---- 9.745 +.245 9.500 3025 ---- ---- ---- ---- 9.947 +.246 9.701 3050 ---- ---- ---- ---- 10.151 +.249 9.902 3075 ---- ---- ---- ---- 10.354 +.251 10.103 3100 ---- ---- ---- ---- 10.558 +.252 10.306 3125 ---- ---- ---- ---- 10.763 +.255 10.508 3150 ---- ---- ---- ---- 10.968 +.257 10.711 3175 ---- ---- ---- ---- 11.174 +.259 10.915 3200 ---- ---- ---- ---- 11.380 +.261 11.119 3225 ---- ---- ---- ---- 11.587 +.264 11.323 3250 ---- ---- ---- ---- 11.794 +.265 11.529 3275 ---- ---- ---- ---- 12.002 +.268 11.734 3300 ---- ---- ---- ---- 12.210 +.269 11.941 3325 ---- ---- ---- ---- 12.419 +.271 12.148 3350 ---- ---- ---- ---- 12.629 +.273 12.356 3375 ---- ---- ---- ---- 12.839 +.275 12.564 3400 ---- ---- ---- ---- 13.050 +.277 12.773 3425 ---- ---- ---- ---- 13.261 +.278 12.983 3450 ---- ---- ---- ---- 13.474 +.280 13.194 3475 ---- ---- ---- ---- 13.687 +.282 13.405 3500 ---- ---- ---- ---- 13.900 +.283 13.617 3525 ---- ---- ---- ---- 14.115 +.286 13.829 3550 ---- ---- ---- ---- 14.330 +.287 14.043 3575 ---- ---- ---- ---- 14.545 +.288 14.257 3600 ---- ---- ---- ---- 14.762 +.291 14.471 3625 ---- ---- ---- ---- 14.979 +.293 14.686 3650 ---- ---- ---- ---- 15.196 +.294 14.902 3675 ---- ---- ---- ---- 15.414 +.295 15.119 3700 ---- ---- ---- ---- 15.633 +.297 15.336 3725 ---- ---- ---- ---- 15.852 +.299 15.553 3750 ---- ---- ---- ---- 16.072 +.300 15.772 SO DEC27 Silver Option PUT 1450 ---- ---- ---- ---- 1.878 ---- ---- 1475 ---- ---- ---- ---- 1.940 +.070 1.870 1500 ---- ---- ---- ---- 2.002 +.072 1.930 1525 ---- ---- ---- ---- 2.065 +.075 1.990 1550 ---- ---- ---- ---- 2.128 +.076 2.052 1575 ---- ---- ---- ---- 2.193 +.079 2.114 1600 ---- ---- ---- ---- 2.258 +.082 2.176 1625 ---- ---- ---- ---- 2.324 +.084 2.240 1650 ---- ---- ---- ---- 2.390 +.086 2.304 1675 ---- ---- ---- ---- 2.458 +.089 2.369 1700 ---- ---- ---- ---- 2.526 +.092 2.434 1725 ---- ---- ---- ---- 2.595 +.094 2.501 1750 ---- ---- ---- ---- 2.665 +.097 2.568 1775 ---- ---- ---- ---- 2.735 +.099 2.636 1800 ---- ---- ---- ---- 2.807 +.103 2.704 1825 ---- ---- ---- ---- 2.879 +.105 2.774 1850 ---- ---- ---- ---- 2.953 +.108 2.845 1875 ---- ---- ---- ---- 3.028 +.111 2.917 1900 ---- ---- ---- ---- 3.106 +.114 2.992 1925 ---- ---- ---- ---- 3.185 +.116 3.069 1950 ---- ---- ---- ---- 3.268 +.120 3.148 1975 ---- ---- ---- ---- 3.353 +.123 3.230 2000 ---- ---- ---- ---- 3.442 +.126 3.316 2025 ---- ---- ---- ---- 3.534 +.129 3.405 2050 ---- ---- ---- ---- 3.631 +.133 3.498 2075 ---- ---- ---- ---- 3.731 +.135 3.596 2100 ---- ---- ---- ---- 3.836 +.139 3.697 2125 ---- ---- ---- ---- 3.944 +.142 3.802 2150 ---- ---- ---- ---- 4.055 +.145 3.910 2175 ---- ---- ---- ---- 4.170 +.148 4.022 2200 ---- ---- ---- ---- 4.288 +.151 4.137 2225 ---- ---- ---- ---- 4.410 +.155 4.255 2250 ---- ---- ---- ---- 4.535 +.158 4.377 2275 ---- ---- ---- ---- 4.664 +.161 4.503 2300 ---- ---- ---- ---- 4.798 +.165 4.633 2325 ---- ---- ---- ---- 4.935 +.168 4.767 2350 ---- ---- ---- ---- 5.078 +.172 4.906 2375 ---- ---- ---- ---- 5.225 +.175 5.050 2400 ---- ---- ---- ---- 5.377 +.178 5.199 2425 ---- ---- ---- ---- 5.534 +.181 5.353 2450 ---- ---- ---- ---- 5.696 +.184 5.512 2475 ---- ---- ---- ---- 5.862 +.187 5.675 2500 ---- ---- ---- ---- 6.032 +.189 5.843 2525 ---- ---- ---- ---- 6.207 +.193 6.014 2550 ---- ---- ---- ---- 6.385 +.196 6.189 2575 ---- ---- ---- ---- 6.566 +.198 6.368 2600 ---- ---- ---- ---- 6.751 +.201 6.550 2625 ---- ---- ---- ---- 6.938 +.203 6.735 2650 ---- ---- ---- ---- 7.128 +.206 6.922 2675 ---- ---- ---- ---- 7.320 +.208 7.112 2700 ---- ---- ---- ---- 7.515 +.211 7.304 2725 ---- ---- ---- ---- 7.711 +.214 7.497 2750 ---- ---- ---- ---- 7.908 +.216 7.692 2775 ---- ---- ---- ---- 8.107 +.218 7.889 2800 ---- ---- ---- ---- 8.306 +.220 8.086 2825 ---- ---- ---- ---- 8.506 +.222 8.284 2850 ---- ---- ---- ---- 8.707 +.225 8.482 2875 ---- ---- ---- ---- 8.907 +.226 8.681 2900 ---- ---- ---- ---- 9.108 +.229 8.879 2925 ---- ---- ---- ---- 9.310 +.231 9.079 2950 ---- ---- ---- ---- 9.511 +.233 9.278 2975 ---- ---- ---- ---- 9.713 +.235 9.478 3000 ---- ---- ---- ---- 9.916 +.238 9.678 3025 ---- ---- ---- ---- 10.119 +.240 9.879 3050 ---- ---- ---- ---- 10.322 +.242 10.080 3075 ---- ---- ---- ---- 10.525 +.243 10.282 3100 ---- ---- ---- ---- 10.729 +.245 10.484 3125 ---- ---- ---- ---- 10.934 +.248 10.686 3150 ---- ---- ---- ---- 11.138 +.249 10.889 3175 ---- ---- ---- ---- 11.344 +.252 11.092 3200 ---- ---- ---- ---- 11.550 +.254 11.296 3225 ---- ---- ---- ---- 11.756 +.256 11.500 3250 ---- ---- ---- ---- 11.963 +.258 11.705 3275 ---- ---- ---- ---- 12.170 +.259 11.911 3300 ---- ---- ---- ---- 12.378 +.261 12.117 3325 ---- ---- ---- ---- 12.586 +.262 12.324 3350 ---- ---- ---- ---- 12.796 +.265 12.531 3375 ---- ---- ---- ---- 13.005 +.266 12.739 3400 ---- ---- ---- ---- 13.216 +.269 12.947 3425 ---- ---- ---- ---- 13.427 +.270 13.157 3450 ---- ---- ---- ---- 13.639 +.272 13.367 3475 ---- ---- ---- ---- 13.851 +.273 13.578 3500 ---- ---- ---- ---- 14.064 +.275 13.789 3525 ---- ---- ---- ---- 14.278 +.277 14.001 3550 ---- ---- ---- ---- 14.493 +.279 14.214 3575 ---- ---- ---- ---- 14.708 +.281 14.427 3600 ---- ---- ---- ---- 14.923 +.282 14.641 3625 ---- ---- ---- ---- 15.140 +.284 14.856 3650 ---- ---- ---- ---- 15.357 +.286 15.071 3675 ---- ---- ---- ---- 15.574 +.287 15.287 3700 ---- ---- ---- ---- 15.792 +.288 15.504 3725 ---- ---- ---- ---- 16.011 +.290 15.721 3750 ---- ---- ---- ---- 16.230 +.291 15.939 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1795 1369 32534 SO1 MAR23 Silver Weekly Friday Option - Week 1 CALL 1650 ---- ---- ---- 4.666A 4.436 ---- ---- 1675 ---- ---- ---- ---- 4.186 -.502 4.688 1700 ---- ---- ---- ---- 3.936 -.502 4.438 1725 ---- ---- ---- ---- 3.686 -.502 4.188 1750 ---- ---- ---- ---- 3.436 -.502 3.938 1775 ---- ---- ---- ---- 3.186 -.502 3.688 1800 ---- ---- ---- ---- 2.936 -.502 3.438 1825 ---- ---- ---- ---- 2.686 -.502 3.188 1850 ---- ---- ---- ---- 2.436 -.502 2.938 1875 ---- ---- ---- ---- 2.187 -.501 2.688 1900 ---- ---- ---- ---- 1.939 -.500 2.439 1925 ---- ---- ---- ---- 1.693 -.498 2.191 1950 ---- ---- 1.361A 1.361A 1.449 -.495 1.944 1975 ---- ---- 1.125A 1.125A 1.210 -.489 1.699 2000 ---- ---- .898A .898A .979 -.478 1.457 2025 ---- ---- .688A .688A .760 -.460 1.220 2045 ---- ---- ---- .615A .600 ---- ---- 2050 ---- ---- .501A .501A .563 -.429 .992 2055 ---- ---- ---- .473A .526 ---- ---- 2060 ---- ---- ---- .440A .491 ---- ---- 2065 ---- ---- ---- .409A .457 ---- ---- 2070 ---- ---- ---- .374A .424 ---- ---- 2075 ---- ---- .345A .345A .393 -.384 .777 2080 ---- ---- .318A .318A .363 -.373 .736 2085 .282 .282 .282 .297B .334 -.362 2 .696 2090 ---- ---- .268A .268A .307 -.350 .657 2095 .291 .291 .244A .324B .282 -.337 2 .619 2100 .275 .275 .217 .224B .258 -.324 16 .582 2105 ---- ---- .203A .203A .235 -.311 .546 2110 ---- .530B .184A .530B .214 -.298 .512 2115 ---- .513B .167A .509B .194 -.284 .478 2120 .165 .479B .151A .160 .176 -.270 4 .446 3 2125 .145 .447B .135A .151B .159 -.256 2 .415 2130 .334 .416B .122A .122A .144 -.241 3 .385 2135 .266 .386B .110A .154B .130 -.227 18 .357 2140 .333 .357B .099A .110B .117 -.213 45 .330 2 3 2145 .211 .329B .089A .205B .105 -.200 8 .305 10 11 2150 .115 .302B .080A .087B .094 -.187 11 .281 2 2 2155 ---- .272B .072A .272B .085 -.173 .258 4 2160 .143 .258B .065A .065A .076 -.161 31 .237 3 2165 ---- .236B .059A .231B .068 -.149 5 .217 2170 .088 .216B .047 .047 .061 -.138 2 .199 1 2 2175 .065 .197B .048A .048A .055 -.127 31 .182 22 2180 .070 .179B .042 .042 .049 -.117 2 .166 5 2185 ---- .163B .039A .163B .044 -.108 1 .152 4 2190 ---- .147B .036A .147B .040 -.098 .138 1 9 2195 ---- .133B .032A .133B .036 -.090 .126 2200 .110 .120B .030A .030A .032 -.082 61 .114 42 23 2205 ---- .108B .027A .108B .029 -.075 .104 4 2210 ---- .097B .025A .097B .026 -.069 .095 2 2215 ---- .087B .023A .087B .024 -.062 .086 2 2220 ---- ---- .021A .021A .022 -.056 .078 2225 .027 .027 .017 .018B .020 -.051 19 .071 1 2 2230 ---- ---- .018A .018A .018 -.047 .065 2235 .015 .015 .015 .015 .016 -.043 2 .059 20 300 2240 ---- ---- .015A .015A .015 -.038 .053 13 2245 ---- ---- .014A .014A .014 -.035 .049 2 2250 .010 .010 .010 .010 .012 -.032 1 .044 4 2255 ---- ---- .012A .012A .011 -.029 1 .040 2260 ---- ---- .012A .012A .010 -.027 .037 2265 ---- ---- .011A .011A .010 -.023 .033 2270 ---- ---- .011A .011A .009 -.021 .030 10 2275 ---- ---- .010A .010A .008 -.020 .028 8 2280 ---- ---- .009A .009A .008 -.017 .025 13 2285 ---- ---- .009A .009A .007 -.016 .023 2290 ---- ---- .009A .009A .007 -.014 .021 2295 ---- ---- .008A .008A .006 -.013 1 .019 15 2300 .006 .006 .006 .006 .006 -.012 1 .018 5 2305 ---- ---- .008A .008A .005 -.011 .016 2310 ---- ---- .007A .007A .005 -.010 .015 2315 ---- ---- .007A .007A .005 -.009 .014 5 2320 ---- ---- .007A .007A .004 -.008 .012 2325 ---- ---- .007A .007A .004 -.007 .011 2 2330 ---- ---- .007A .007A .004 -.006 .010 20 20 2335 ---- ---- .007A .007A .004 -.006 .010 2340 ---- ---- .006A .006A .003 -.006 .009 1 2345 ---- ---- .006A .006A .003 -.005 .008 2350 ---- ---- .006A .006A .003 -.004 .007 15 22 2355 ---- ---- .006A .006A .003 -.004 .007 2360 ---- ---- ---- ---- .003 -.003 .006 23 23 2375 ---- ---- ---- ---- .002 -.003 .005 1 13 2400 ---- ---- ---- ---- .002 -.001 .003 19 2425 ---- ---- ---- ---- .001 -.001 .002 14 2450 ---- ---- ---- ---- .001 -.001 .002 21 2475 ---- ---- ---- ---- .001 UNCH .001 15 2500 ---- ---- ---- ---- .001 UNCH .001 1 2525 ---- ---- ---- ---- .001 UNCH .001 16 2550 ---- ---- ---- ---- .001 UNCH .001 15 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 269 138 658 SO1 MAR23 Silver Weekly Friday Option - Week 1 PUT 1650 ---- ---- ---- .003A .001 ---- ---- 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .002 UNCH .002 1900 ---- ---- ---- ---- .004 +.001 .003 21 1925 ---- .006B ---- .006B .008 +.004 .004 1950 .009 .013B .009 .013B .014 +.007 4 .007 32 1975 .026 .026 .026 .026 .025 +.013 2 .012 24 28 2000 .050 .050 .050 .050 .043 +.023 2 .020 1 19 2025 .034 .091 .034 .083A .075 +.042 3 .033 11 2045 .070 .135B .070 .135B .114 ---- 15 ---- 2050 .067 .148B .053A .136A .127 +.072 6 .055 1 3 2055 .084 .164B .084 .164B .140 ---- 33 ---- 2060 ---- ---- ---- .064A .155 ---- ---- 2065 ---- ---- ---- .069A .171 ---- ---- 2070 .121 .219B .121 .219B .188 ---- 10 ---- 2075 .132 .240B .083A .217A .207 +.117 13 .090 1 13 2080 ---- .263B .093A .093A .227 +.128 .099 2085 ---- .287B .101A .101A .248 +.139 .109 2090 .136 .313B .111A .313B .271 +.151 40 .120 2095 ---- .340B .122A .122A .296 +.164 .132 2100 .200 .368B .133A .368B .322 +.177 4 .145 5 145 2105 .244 .396B .146A .395B .349 +.190 2 .159 5 2110 .267 .427B .160A .246A .378 +.204 2 .174 2115 .247 .459B .175A .458B .408 +.218 9 .190 2120 .270 .493B .192A .328A .440 +.232 8 .208 5 2125 .265 .532B .209A .532B .473 +.246 10 .227 30 50 2130 ---- .565B .228A .228A .508 +.261 .247 14 36 2135 .275 .603B .248A .421A .544 +.275 4 .269 5 2140 ---- .578B .269A .269A .581 +.289 .292 5 28 2145 ---- .619B .292A .292A .619 +.302 .317 10 12 2150 ---- .729B .316A .316A .658 +.315 .343 50 2155 ---- .703B .342A .342A .698 +.328 .370 9 2160 ---- .747B .369A .369A .740 +.341 5 .399 16 2165 ---- .791B .397A .397A .782 +.353 .429 2170 ---- .836B .427A .427A .825 +.364 .461 8 2175 ---- .947B .457A .457A .868 +.374 .494 5 34 2180 ---- .893B .489A .489A .913 +.385 .528 1 1 2185 ---- .903B .522A .522A .958 +.395 .563 2190 ---- .901B .557A .557A 1.003 +.403 .600 6 2195 ---- .933B ---- ---- 1.049 +.412 .637 1 2200 ---- 1.180B ---- 1.180B 1.096 +.420 .676 4 9 2205 ---- .905B ---- ---- 1.142 +.426 .716 2210 ---- .891B ---- ---- 1.189 +.433 .756 2215 ---- .860B ---- ---- 1.237 +.440 .797 2220 ---- .870B ---- ---- 1.285 +.445 .840 2225 ---- 1.374B ---- 1.374B 1.333 +.451 .882 2230 ---- ---- ---- ---- 1.381 +.455 .926 2235 ---- ---- ---- ---- 1.429 +.459 .970 6 2240 ---- ---- ---- ---- 1.478 +.463 1.015 2245 ---- ---- ---- ---- 1.527 +.467 1.060 2250 ---- 1.416B ---- 1.413B 1.575 +.470 1.105 1 1 2255 ---- ---- ---- ---- 1.624 +.473 1.151 2260 ---- ---- ---- ---- 1.673 +.475 1.198 2265 ---- ---- ---- ---- 1.723 +.479 1.244 2270 ---- ---- ---- ---- 1.772 +.481 1.291 2275 ---- 1.435B ---- 1.435B 1.821 +.482 1.339 2280 ---- ---- ---- ---- 1.870 +.484 1.386 2285 ---- ---- ---- ---- 1.920 +.486 1.434 2290 ---- ---- ---- ---- 1.969 +.487 1.482 2295 ---- ---- ---- ---- 2.019 +.489 1.530 2300 ---- ---- ---- ---- 2.068 +.489 1.579 2305 ---- ---- ---- ---- 2.118 +.491 1.627 2310 ---- ---- ---- ---- 2.168 +.492 1.676 2315 ---- ---- ---- ---- 2.217 +.493 1.724 2320 ---- ---- ---- ---- 2.267 +.494 1.773 2325 ---- ---- ---- ---- 2.317 +.495 1.822 2330 ---- ---- ---- ---- 2.367 +.496 1.871 2335 ---- ---- ---- ---- 2.416 +.496 1.920 2340 ---- ---- ---- ---- 2.466 +.497 1.969 2345 ---- ---- ---- ---- 2.516 +.497 2.019 2350 ---- ---- ---- ---- 2.566 +.498 2.068 2355 ---- ---- ---- ---- 2.616 +.499 2.117 2360 ---- ---- ---- ---- 2.665 +.498 2.167 2375 ---- ---- ---- ---- 2.815 +.500 2.315 2400 ---- ---- ---- ---- 3.065 +.501 2.564 2425 ---- ---- ---- ---- 3.314 +.501 2.813 2450 ---- ---- ---- ---- 3.564 +.502 3.062 2475 ---- ---- ---- ---- 3.814 +.502 3.312 2500 ---- ---- ---- ---- 4.064 +.502 3.562 2525 ---- ---- ---- ---- 4.314 +.502 3.812 2550 ---- ---- ---- ---- 4.564 +.502 4.062 2575 ---- ---- ---- ---- 4.814 +.502 4.312 2600 ---- ---- ---- ---- 5.064 +.502 4.562 2625 ---- ---- ---- ---- 5.314 +.502 4.812 2650 ---- ---- ---- ---- 5.564 +.502 5.062 2675 ---- ---- ---- ---- 5.814 +.502 5.312 2700 ---- ---- ---- ---- 6.064 +.502 5.562 2725 ---- ---- ---- ---- 6.314 +.502 5.812 2750 ---- ---- ---- ---- 6.564 +.502 6.062 TOTAL EST.VOL VOLUME OPEN INT TOTAL 172 102 554 SO2 MAR23 Silver Weekly Friday Option - Week 2 CALL 1650 ---- ---- ---- 4.669A 4.436 ---- ---- 1675 ---- ---- ---- ---- 4.186 -.502 4.688 1700 ---- ---- ---- ---- 3.936 -.502 4.438 1725 ---- ---- ---- ---- 3.686 -.502 4.188 1750 ---- ---- ---- ---- 3.436 -.502 3.938 1775 ---- ---- ---- ---- 3.186 -.502 3.688 1800 ---- ---- ---- ---- 2.937 -.501 3.438 1825 ---- ---- ---- ---- 2.689 -.500 3.189 1850 ---- ---- ---- ---- 2.442 -.499 2.941 1875 ---- ---- ---- ---- 2.197 -.496 2.693 1900 ---- ---- 1.871A 1.871A 1.956 -.492 2.448 1925 ---- ---- 1.636A 1.636A 1.719 -.485 2.204 1950 ---- ---- 1.408A 1.408A 1.488 -.476 1.964 1975 ---- ---- 1.188A 1.188A 1.266 -.463 1.729 2000 ---- ---- .982A .982A 1.056 -.443 1.499 2025 ---- ---- .794A .794A .860 -.418 1.278 2045 ---- ---- ---- .663A .716 ---- ---- 2050 ---- ---- .623A .623A .683 -.385 1.068 2055 .676 .676 .600A .600A .650 ---- 2 ---- 2060 .714 .716 .563A .563A .617 ---- 5 ---- 2065 .682 .682 .533A .699B .586 ---- 2 ---- 2070 ---- ---- ---- .505A .556 ---- ---- 2075 ---- ---- .477A .477A .527 -.346 .873 2080 .633 .633 .451A .451A .498 -.338 4 .836 2085 ---- ---- .425A .425A .471 -.329 .800 2090 ---- ---- .401A .401A .445 -.320 .765 2095 ---- .737B .377A .735B .419 -.311 .730 2100 ---- .731B .355A .731B .395 -.302 .697 2105 ---- .697B .333A .697B .371 -.293 .664 2110 ---- .664B .313A .664B .349 -.283 .632 2115 ---- .633B .293A .628B .327 -.274 .601 2 2 2120 ---- .599B .275A .599B .307 -.264 .571 2125 ---- .569B .257A .564B .288 -.254 .542 2130 .271 .539B .241A .241A .269 -.245 3 .514 3 2135 ---- .510B .225A .508B .252 -.234 .486 4 2140 ---- .482B .210A .482B .235 -.225 .460 2145 ---- .456B .195A .455B .219 -.216 .435 2150 .350 .429B .182A .182A .204 -.207 2 .411 2155 ---- .411B .170A .411B .191 -.197 .388 2160 ---- .388B .158A .388B .177 -.188 .365 2165 ---- .365B .148A .365B .165 -.179 .344 2170 .150 .344B .138A .171B .154 -.170 10 .324 2175 .234 .324B .128A .260B .143 -.161 4 .304 2180 ---- .305B .120A .305B .133 -.153 .286 2185 ---- .286B .111A .285B .123 -.146 .269 2190 .145 .268B .100 .100 .114 -.138 3 .252 3 2195 ---- .251B .097A .251B .106 -.130 .236 1 1 2200 .150 .235B .090A .090A .099 -.123 43 .222 11 2205 ---- .220B .084A .220B .092 -.116 .208 2 2210 ---- .206B .079A .206B .085 -.109 .194 2215 ---- .192B .073A .192B .079 -.103 .182 5 2220 ---- .179B .069A .179B .073 -.097 .170 4 4 2225 ---- .167B .064A .167B .068 -.091 .159 1 1 2230 ---- .157B .060A .157B .063 -.086 .149 2 2235 ---- .145B .056A .145B .059 -.080 .139 4 2240 ---- .135B .053A .135B .055 -.075 .130 2245 .060 .127B .049A .049A .051 -.071 6 .122 2250 ---- .118B .046A .118B .047 -.067 .114 2 3 2255 .052 .109B .043A .043A .044 -.062 6 .106 2260 ---- .102B .040A .102B .041 -.058 .099 2265 ---- .095B .038A .095B .038 -.055 .093 2270 ---- .088B .035A .088B .036 -.051 .087 2275 ---- .082B .033A .082B .033 -.048 .081 2280 ---- ---- .031A .031A .031 -.045 .076 7 7 2285 ---- ---- .029A .029A .029 -.042 .071 2290 ---- ---- .027A .027A .027 -.040 .067 2295 ---- ---- .027A .027A .025 -.037 .062 2300 ---- ---- .026A .026A .024 -.035 1 .059 7 2305 ---- ---- .025A .025A .022 -.033 .055 2310 ---- ---- .023A .023A .021 -.031 .052 2315 ---- ---- .022A .022A .020 -.028 .048 2320 ---- ---- .021A .021A .019 -.026 .045 2325 .018 .019 .015 .015 .017 -.026 25 .043 2350 .010 .010 .010 .010 .013 -.019 1 .032 2375 ---- ---- .012A .012A .010 -.014 .024 2400 .010 .011 .009 .009 .008 -.010 25 .018 20 26 2425 ---- ---- .009A .009A .006 -.008 .014 17 2450 ---- ---- .008A .008A .005 -.006 .011 2475 ---- ---- .007A .007A .004 -.005 .009 2500 ---- ---- .006A .006A .003 -.004 .007 2 2525 ---- ---- ---- ---- .002 -.004 .006 2550 ---- ---- ---- ---- .002 -.003 .005 2575 ---- ---- ---- ---- .002 -.002 .004 2600 ---- ---- ---- ---- .001 -.002 .003 2625 ---- ---- ---- ---- .001 -.002 .003 2650 ---- ---- ---- ---- .001 -.001 .002 2675 ---- ---- ---- ---- .001 -.001 .002 2700 ---- ---- ---- ---- .001 -.001 .002 2725 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 142 37 104 SO2 MAR23 Silver Weekly Friday Option - Week 2 PUT 1650 ---- ---- ---- .005A .001 ---- ---- 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .002 +.001 .001 1800 ---- ---- ---- ---- .003 +.001 .002 1825 ---- .004B ---- .004B .005 +.002 .003 1850 ---- .008B ---- .008B .008 +.003 .005 1875 ---- .014B ---- .014B .014 +.006 .008 1900 ---- .023B ---- .023B .022 +.009 .013 1925 .034 .045 .034 .043A .035 +.016 2 .019 20 25 1950 ---- .058B ---- .058B .054 +.025 .029 1975 ---- .088B ---- .088B .082 +.039 .043 2000 .081 .136 .062A .136 .121 +.058 12 .063 15 2025 .201 .201 .086A .194A .175 +.083 4 .092 2045 .152 .251B .152 .251B .231 ---- 32 ---- 2050 .138 .270B .122A .270B .247 +.115 1 .132 15 15 2055 ---- ---- ---- .131A .264 ---- ---- 2060 .212 .309B .212 .211A .282 ---- 1 ---- 2065 ---- ---- ---- .151A .301 ---- ---- 2070 ---- ---- ---- .160A .320 ---- ---- 2075 ---- .370B .172A .172A .341 +.155 .186 2080 .300 .394B .184A .394B .363 +.164 2 .199 2085 ---- .418B .197A .197A .385 +.172 .213 2090 .342 .443B .211A .443B .409 +.181 2 .228 2095 ---- .470B .225A .225A .433 +.190 .243 2100 .280 .497B .240A .278A .459 +.200 1 .259 10 74 2105 ---- .526B .256A .256A .485 +.208 .277 2110 ---- .555B .274A .274A .513 +.218 .295 2115 ---- .585B .292A .292A .541 +.227 .314 2120 ---- .617B .311A .311A .571 +.238 .333 2125 ---- .651B .330A .330A .601 +.247 .354 2130 .620 .682B .351A .681B .633 +.257 2 .376 2135 .652 .716B .373A .715B .665 +.266 2 .399 2140 .694 .751B .396A .750B .698 +.276 1 .422 2145 .609 .787B .420A .605A .733 +.286 2 .447 5 2150 .505 .828B .444A .667A .768 +.295 2 .473 55 62 2155 ---- .789B .470A .470A .804 +.305 .499 10 12 2160 .715 .826B .497A .744B .840 +.313 2 .527 2165 ---- .866B .525A .525A .878 +.322 .556 2170 ---- .907B .554A .554A .916 +.331 .585 2175 ---- 1.025B .583A .583A .956 +.340 .616 2180 ---- .988B .613A .613A .995 +.348 .647 2185 ---- 1.031B .644A .644A 1.036 +.356 .680 2190 ---- 1.074B .675A .675A 1.077 +.364 .713 2195 ---- 1.117B .710A .710A 1.119 +.371 .748 2200 ---- 1.238B .744A .744A 1.161 +.378 .783 2205 ---- 1.204B .780A .780A 1.204 +.385 .819 2210 ---- 1.249B ---- ---- 1.247 +.392 .855 2215 ---- 1.294B ---- ---- 1.291 +.398 .893 2220 ---- 1.324B ---- ---- 1.336 +.405 .931 2225 ---- 1.461B ---- 1.461B 1.380 +.410 .970 2230 ---- 1.372B ---- ---- 1.425 +.416 1.009 2235 ---- 1.390B ---- ---- 1.471 +.421 1.050 2240 ---- 1.415B ---- ---- 1.517 +.426 1.091 2245 ---- 1.383B ---- ---- 1.563 +.431 1.132 2250 ---- 1.693B ---- 1.693B 1.609 +.435 1.174 2255 ---- 1.353B ---- ---- 1.656 +.439 1.217 2260 ---- 1.324B ---- ---- 1.703 +.443 1.260 2265 ---- 1.364B ---- ---- 1.750 +.447 1.303 2270 ---- 1.361B ---- ---- 1.797 +.450 1.347 2275 ---- 1.932B ---- 1.932B 1.845 +.454 1.391 2280 ---- ---- ---- ---- 1.893 +.457 1.436 2285 ---- ---- ---- ---- 1.941 +.460 1.481 2290 ---- ---- ---- ---- 1.989 +.462 1.527 2295 ---- ---- ---- ---- 2.037 +.465 1.572 2300 ---- 2.100B ---- 2.100B 2.085 +.467 1.618 2305 ---- ---- ---- ---- 2.134 +.469 1.665 2310 ---- ---- ---- ---- 2.182 +.471 1.711 2315 ---- ---- ---- ---- 2.231 +.473 1.758 2320 ---- ---- ---- ---- 2.280 +.475 1.805 2325 ---- 2.113B ---- 2.113B 2.329 +.477 1.852 2350 ---- 2.178B ---- 2.178B 2.574 +.483 2.091 2375 ---- ---- ---- ---- 2.821 +.488 2.333 2400 ---- ---- ---- ---- 3.069 +.492 2.577 2425 ---- ---- ---- ---- 3.317 +.494 2.823 2450 ---- ---- ---- ---- 3.566 +.496 3.070 2475 ---- ---- ---- ---- 3.815 +.498 3.317 2500 ---- ---- ---- ---- 4.064 +.498 3.566 2525 ---- ---- ---- ---- 4.314 +.500 3.814 2550 ---- ---- ---- ---- 4.564 +.501 4.063 2575 ---- ---- ---- ---- 4.814 +.501 4.313 2600 ---- ---- ---- ---- 5.064 +.502 4.562 2625 ---- ---- ---- ---- 5.314 +.502 4.812 2650 ---- ---- ---- ---- 5.564 +.502 5.062 2675 ---- ---- ---- ---- 5.814 +.502 5.312 2700 ---- ---- ---- ---- 6.064 +.502 5.562 2725 ---- ---- ---- ---- 6.314 +.502 5.812 TOTAL EST.VOL VOLUME OPEN INT TOTAL 68 110 208 SO3 MAR23 Silver Weekly Friday Option - Week 3 CALL 1650 ---- ---- ---- 4.666A 4.436 ---- ---- 1675 ---- ---- ---- ---- 4.186 -.502 4.688 1700 ---- ---- ---- ---- 3.936 -.502 4.438 1725 ---- ---- ---- ---- 3.687 -.501 4.188 1750 ---- ---- ---- ---- 3.438 -.501 3.939 1775 ---- ---- ---- ---- 3.191 -.499 3.690 1800 ---- ---- ---- ---- 2.945 -.497 3.442 1825 ---- ---- ---- ---- 2.701 -.495 3.196 1850 ---- ---- 2.374A 2.374A 2.460 -.490 2.950 1875 ---- ---- 2.137A 2.137A 2.221 -.486 2.707 1900 ---- ---- 1.905A 1.905A 1.987 -.479 2.466 1925 ---- ---- 1.679A 1.679A 1.759 -.469 2.228 1950 ---- ---- 1.463A 1.463A 1.538 -.457 1.995 1975 ---- ---- 1.257A 1.257A 1.327 -.440 1.767 2000 ---- ---- 1.064A 1.064A 1.128 -.419 1.547 2025 ---- ---- .887A .887A .943 -.394 1.337 2045 ---- ---- ---- .759A .808 ---- ---- 2050 ---- ---- .726A .726A .776 -.364 1.140 2055 ---- ---- ---- .696A .745 ---- ---- 2060 ---- ---- ---- .668A .715 ---- ---- 2065 ---- ---- ---- .639A .685 ---- ---- 2070 ---- ---- ---- .612A .656 ---- ---- 2075 ---- ---- .585A .585A .628 -.329 .957 2080 ---- ---- .559A .559A .601 -.322 .923 2085 ---- .906B .534A .904B .575 -.314 .889 2090 ---- .888B .510A .888B .549 -.307 .856 2095 ---- .855B .486A .855B .524 -.300 .824 2100 .520 .823B .463A .463A .500 -.292 1 .792 2105 ---- .790B .441A .787B .477 -.284 .761 2110 ---- .758B .420A .755B .454 -.277 .731 2115 ---- .727B .399A .724B .433 -.269 .702 2120 ---- .698B .380A .694B .412 -.261 .673 2125 ---- .669B .360A .665B .392 -.253 .645 2130 .368 .641B .342A .403B .372 -.246 12 .618 2135 ---- .613B .325A .610B .354 -.238 .592 2140 ---- .587B .308A .583B .336 -.230 .566 2145 ---- .561B .292A .556B .319 -.222 .541 2150 .300 .541B .277A .277A .303 -.214 1 .517 2155 ---- .518B .263A .518B .287 -.207 .494 2160 ---- .494B .247A .492B .272 -.200 .472 2165 ---- .472B .234A .472B .257 -.193 .450 2170 ---- .449B .221A .449B .244 -.185 .429 2175 ---- .428B .209A .428B .231 -.178 .409 2180 ---- .408B .198A .407B .218 -.171 .389 2185 .191 .389B .187A .187A .206 -.165 2 .371 2190 ---- .369B .177A .369B .195 -.158 .353 2195 ---- .352B .168A .352B .184 -.151 .335 2200 .170 .334B .159A .201B .174 -.145 1 .319 6 2205 ---- .317B .150A .317B .165 -.138 .303 2210 ---- .301B .142A .301B .155 -.133 .288 2215 .135 .286B .134A .134A .147 -.126 6 .273 1 2220 ---- .271B .127A .271B .138 -.121 .259 2225 ---- .257B .120A .257B .131 -.115 .246 2230 ---- .243B .114A .243B .123 -.110 .233 2235 ---- .231B .108A .231B .116 -.105 .221 2240 .102 .219B .102 .102 .110 -.100 1 .210 2245 ---- .206B .096A .206B .103 -.096 .199 2250 ---- .195B .091A .195B .097 -.091 .188 2255 ---- .185B .086A .185B .092 -.086 .178 2260 ---- .175B .082A .175B .087 -.082 .169 2265 .075 .165B .075 .075 .082 -.078 8 .160 2270 ---- .156B .073A .156B .077 -.075 .152 2275 ---- .147B .069A .147B .073 -.071 .144 2280 ---- .139B .066A .139B .068 -.068 .136 10 2285 ---- .131B .062A .131B .064 -.065 .129 2290 ---- .124B .059A .124B .061 -.061 .122 2295 ---- .117B .056A .117B .057 -.059 .116 2300 .058 .110B .053A .053A .054 -.055 5 .109 1 2305 ---- ---- .050A .050A .051 -.053 .104 2325 ---- ---- .041A .041A .041 -.043 .084 2350 ---- ---- .032A .032A .031 -.033 .064 2375 ---- ---- .025A .025A .024 -.026 .050 2400 ---- ---- .021A .021A .019 -.020 .039 2425 ---- ---- .017A .017A .015 -.016 .031 15 2450 ---- ---- .014A .014A .012 -.013 .025 2475 ---- ---- .012A .012A .010 -.010 .020 2500 ---- ---- .011A .011A .009 -.007 .016 2525 ---- ---- .010A .010A .008 -.005 .013 2550 ---- ---- .009A .009A .007 -.004 .011 2575 ---- ---- .008A .008A .007 -.002 .009 2600 ---- ---- .007A .007A .006 -.002 .008 2625 ---- ---- ---- ---- .006 -.001 .007 2650 ---- ---- ---- ---- .005 -.001 .006 2675 ---- ---- ---- ---- .005 UNCH .005 2700 ---- ---- ---- ---- .005 +.001 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 33 SO3 MAR23 Silver Weekly Friday Option - Week 3 PUT 1650 ---- ---- ---- .007A .001 ---- ---- 1675 ---- ---- ---- ---- .002 UNCH .002 1700 ---- ---- ---- ---- .003 +.001 .002 1725 ---- ---- ---- ---- .004 +.001 .003 1750 ---- ---- ---- ---- .006 +.001 .005 1775 ---- .007B ---- .007B .009 +.003 .006 1800 ---- .011B ---- .011B .014 +.005 .009 1825 ---- .019B ---- .019B .020 +.008 .012 1850 ---- .027B ---- .027B .028 +.011 .017 1875 .036 .039B .036 .038B .040 +.016 15 .024 1900 ---- .056B ---- .055B .055 +.022 .033 1925 ---- .080B ---- .080B .077 +.033 .044 1950 ---- .112B ---- .112B .105 +.045 .060 1975 ---- .155B ---- .155B .143 +.061 .082 2000 .140 .210B .110A .144A .194 +.082 20 .112 2025 ---- .279B .146A .146A .259 +.107 .152 2045 ---- ---- ---- .183A .323 ---- ---- 2050 ---- .369B .194A .194A .341 +.137 .204 2055 ---- ---- ---- .206A .360 ---- ---- 2060 ---- ---- ---- .218A .380 ---- ---- 2065 ---- ---- ---- .230A .400 ---- ---- 2070 .400 .452B .400 .452B .421 ---- 5 ---- 2075 .410 .475B .257A .399A .443 +.172 1 .271 2080 ---- .499B .272A .272A .465 +.179 .286 2085 ---- .524B .287A .287A .489 +.187 .302 2090 ---- .549B .303A .303A .513 +.194 .319 2095 ---- .575B .320A .320A .538 +.201 .337 2100 .352 .603B .337A .603B .564 +.209 124 .355 127 521 2105 ---- .630B .354A .354A .591 +.217 .374 2110 ---- .659B .373A .373A .618 +.224 .394 2115 ---- .688B .393A .393A .646 +.232 .414 2120 ---- .720B .413A .413A .675 +.240 .435 2125 ---- .751B .434A .434A .705 +.247 .458 5 2130 ---- .781B .456A .456A .736 +.256 .480 2135 ---- .814B .478A .478A .767 +.263 .504 2140 ---- .847B .501A .501A .799 +.271 .528 2145 ---- .881B .526A .526A .832 +.279 .553 2150 ---- .917B .551A .551A .865 +.286 .579 2155 ---- .929B .576A .576A .899 +.293 .606 2160 ---- .941B .603A .603A .934 +.301 .633 2165 ---- .949B .631A .631A .970 +.309 .661 2170 ---- .978B .659A .659A 1.006 +.316 .690 2175 ---- 1.102B .688A .688A 1.043 +.323 .720 2180 ---- 1.057B .717A .717A 1.080 +.329 .751 2185 ---- 1.097B .748A .748A 1.118 +.336 .782 2190 ---- 1.137B .778A .778A 1.157 +.343 .814 2195 ---- 1.177B .809A .809A 1.196 +.350 .846 2200 ---- 1.302B .840A .840A 1.236 +.356 .880 2205 ---- 1.261B .872A .872A 1.276 +.362 .914 2210 ---- 1.302B .907A .907A 1.317 +.369 .948 2215 ---- 1.345B .941A .941A 1.358 +.374 .984 2220 ---- 1.388B .976A .976A 1.400 +.380 1.020 2225 ---- 1.513B ---- 1.513B 1.442 +.386 1.056 2230 ---- 1.475B ---- ---- 1.484 +.391 1.093 2235 ---- 1.519B ---- ---- 1.527 +.396 1.131 2240 ---- 1.564B ---- ---- 1.570 +.401 1.169 2245 ---- 1.609B ---- ---- 1.614 +.406 1.208 2250 ---- 1.735B ---- 1.735B 1.658 +.410 1.248 2255 ---- 1.702B ---- ---- 1.702 +.414 1.288 2260 ---- 1.735B ---- ---- 1.747 +.419 1.328 2265 ---- 1.741B ---- ---- 1.792 +.423 1.369 2270 ---- 1.756B ---- ---- 1.837 +.426 1.411 2275 ---- 1.964B ---- 1.964B 1.883 +.430 1.453 2280 ---- 1.751B ---- ---- 1.929 +.434 1.495 2285 ---- 1.735B ---- ---- 1.975 +.437 1.538 2290 ---- 1.750B ---- ---- 2.021 +.440 1.581 2295 ---- 1.726B ---- ---- 2.067 +.443 1.624 2300 ---- 2.199B ---- 2.199B 2.114 +.446 1.668 2305 ---- 1.758B ---- ---- 2.161 +.449 1.712 2325 ---- 2.438B ---- 2.438B 2.350 +.458 1.892 2350 ---- 2.673B ---- 2.673B 2.590 +.468 2.122 2375 ---- 2.700B ---- 2.700B 2.833 +.476 2.357 2400 ---- 2.763B ---- 2.761B 3.078 +.482 2.596 2425 ---- ---- ---- ---- 3.324 +.486 2.838 2450 ---- ---- ---- ---- 3.571 +.490 3.081 2475 ---- ---- ---- ---- 3.819 +.492 3.327 2500 ---- ---- ---- ---- 4.068 +.495 3.573 2525 ---- ---- ---- ---- 4.317 +.497 3.820 2550 ---- ---- ---- ---- 4.566 +.498 4.068 2575 ---- ---- ---- ---- 4.816 +.500 4.316 2600 ---- ---- ---- ---- 5.065 +.500 4.565 2625 ---- ---- ---- ---- 5.315 +.501 4.814 2650 ---- ---- ---- ---- 5.565 +.502 5.063 2675 ---- ---- ---- ---- 5.814 +.502 5.312 2700 ---- ---- ---- ---- 6.064 +.502 5.562 TOTAL EST.VOL VOLUME OPEN INT TOTAL 165 127 526 SO4 FEB23 Silver Weekly Friday Option - Week 4 CALL 1650 ---- ---- ---- 4.666A 4.436 ---- ---- 1675 ---- ---- ---- ---- 4.186 -.503 4.689 1700 ---- ---- ---- ---- 3.936 -.503 4.439 1725 ---- ---- ---- ---- 3.686 -.503 4.189 1750 ---- ---- ---- ---- 3.436 -.503 3.939 1775 ---- ---- ---- ---- 3.186 -.503 3.689 1800 ---- ---- ---- ---- 2.936 -.503 3.439 1825 ---- ---- ---- ---- 2.686 -.503 3.189 1850 ---- ---- ---- ---- 2.436 -.503 2.939 1875 ---- ---- ---- ---- 2.186 -.503 2.689 1900 ---- ---- ---- ---- 1.936 -.503 2.439 1925 ---- ---- ---- ---- 1.686 -.503 2.189 1950 ---- ---- ---- ---- 1.436 -.503 1.939 1975 ---- ---- ---- ---- 1.186 -.503 1.689 2000 ---- ---- ---- ---- .936 -.503 1.439 2025 ---- ---- ---- ---- .686 -.504 1.190 2045 ---- ---- ---- .721A .486 ---- ---- 2050 ---- ---- ---- ---- .436 -.506 .942 2055 ---- ---- ---- .623A .386 ---- ---- 2060 ---- ---- ---- .574A .336 ---- ---- 2065 ---- ---- ---- .343A .286 ---- ---- 2070 ---- ---- ---- .302A .236 ---- ---- 2075 ---- ---- .161A .161A .186 -.512 .698 2080 ---- ---- .181A .181A .136 -.514 .650 2085 ---- ---- .088A .088A .086 -.517 .603 2090 ---- ---- .015A .015A .036 -.520 3 .556 2095 .075 .145 .003A .003A .000 -.509 20 .509 2100 .208 .208 .003A .003A .000 -.464 15 .464 3 2105 .037 .037 .003 .003 .000 -.419 7 .419 2110 .186 .186 .003A .003A .000 -.376 10 .376 2115 .118 .135 .003A .049B .000 -.334 28 .334 2 2120 .113 .113 .003A .003A .000 -.294 10 .294 6 2125 .119 .119 .003A .021B .000 -.256 27 .256 2130 .064 .233B .003A .045B .000 -.220 24 .220 11 56 2135 .048 .212B .003A .003A .000 -.188 5 .188 2140 .100 .179B .003A .003A .000 -.158 6 .158 2145 ---- .144B .003A .140B .000 -.131 3 .131 2150 .114 .144 .003 .003 .000 -.107 43 .107 39 57 2155 .102 .102 .003A .003A .000 -.086 1 .086 1 2160 .031 .075B .003A .003A .000 -.069 22 .069 2 11 2165 .051 .064 .003A .003A .000 -.055 2 .055 6 2170 .012 .012 .003A .003A .000 -.043 4 .043 2 14 2175 .002 .002 .002 .002 .000 -.035 2 .035 4 3 2180 .032 .032 .003A .003A .000 -.028 4 .028 7 8 2185 ---- ---- .003A .003A .000 -.022 .022 4 2190 .022 .022 .003A .003A .000 -.018 18 .018 10 27 2195 ---- ---- .003A .003A .000 -.015 .015 2200 ---- ---- .003A .003A .000 -.012 .012 9 21 2205 ---- ---- .003A .003A .000 -.010 .010 1 1 2210 ---- ---- .003A .003A .000 -.009 .009 4 12 2215 ---- ---- .003A .003A .000 -.007 .007 6 2220 ---- ---- .003A .003A .000 -.006 .006 3 3 2225 ---- ---- .003A .003A .000 -.005 1 .005 149 2230 ---- ---- .003A .003A .000 -.004 .004 1 2235 .001 .001 .001 .001 .000 -.004 1 .004 7 2240 ---- ---- ---- ---- .000 -.003 .003 3 2245 ---- ---- ---- ---- .000 -.003 .003 1 2250 ---- ---- ---- ---- .000 -.002 .002 15 203 2255 ---- ---- ---- ---- .000 -.002 .002 6 2260 ---- ---- ---- ---- .000 -.002 .002 2 1 2265 ---- ---- ---- ---- .000 -.001 .001 3 2270 ---- ---- ---- ---- .000 -.001 .001 1 2275 ---- ---- ---- ---- .000 -.001 .001 2280 ---- ---- ---- ---- .000 -.001 .001 2285 ---- ---- ---- ---- .000 -.001 .001 117 2290 ---- ---- ---- ---- .000 -.001 .001 5 2295 ---- ---- ---- ---- .000 -.001 .001 2300 ---- ---- ---- ---- .000 -.001 .001 71 2305 ---- ---- ---- ---- .000 -.001 .001 2310 ---- ---- ---- ---- .000 -.001 .001 2315 ---- ---- ---- ---- .000 -.001 .001 2320 ---- ---- ---- ---- .000 -.001 .001 3 2325 ---- ---- ---- ---- .000 -.001 .001 5 2330 ---- ---- ---- ---- .000 -.001 .001 34 2335 ---- ---- ---- ---- .000 -.001 .001 2340 ---- ---- ---- ---- .000 -.001 .001 2345 ---- ---- ---- ---- .000 -.001 .001 2350 ---- ---- ---- ---- .000 -.001 .001 11 2355 ---- ---- ---- ---- .000 -.001 .001 42 2360 ---- ---- ---- ---- .000 -.001 .001 21 2365 ---- ---- ---- ---- .000 -.001 .001 2 2370 ---- ---- ---- ---- .000 -.001 .001 80 2375 ---- ---- ---- ---- .000 -.001 .001 6 2380 ---- ---- ---- ---- .000 -.001 .001 2385 ---- ---- ---- ---- .000 -.001 .001 2 2390 ---- ---- ---- ---- .000 -.001 .001 3 2395 ---- ---- ---- ---- .000 -.001 .001 3 2400 ---- ---- ---- ---- .000 -.001 .001 4 2405 ---- ---- ---- ---- .000 -.001 .001 2410 ---- ---- ---- ---- .000 -.001 .001 4 2415 ---- ---- ---- ---- .000 -.001 .001 2420 ---- ---- ---- ---- .000 -.001 .001 13 2425 ---- ---- ---- ---- .000 -.001 .001 8 2430 ---- ---- ---- ---- .000 -.001 .001 2435 ---- ---- ---- ---- .000 -.001 .001 6 2440 ---- ---- ---- ---- .000 -.001 .001 2445 ---- ---- ---- ---- .000 -.001 .001 2450 ---- ---- ---- ---- .000 -.001 .001 2 2455 ---- ---- ---- ---- .000 -.001 .001 2460 ---- ---- ---- ---- .000 -.001 .001 2465 ---- ---- ---- ---- .000 -.001 .001 2470 ---- ---- ---- ---- .000 -.001 .001 2475 ---- ---- ---- ---- .000 -.001 .001 1 2480 ---- ---- ---- ---- .000 -.001 .001 2485 ---- ---- ---- ---- .000 -.001 .001 2490 ---- ---- ---- ---- .000 -.001 .001 6 2495 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- ---- .000 -.001 .001 8 2505 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 7 2550 ---- ---- ---- ---- .000 -.001 .001 1 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 4 2625 ---- ---- ---- ---- .000 -.001 .001 4 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 1 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 21 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 256 109 1111 SO4 FEB23 Silver Weekly Friday Option - Week 4 PUT 1650 ---- ---- ---- .002A .000 ---- ---- 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 5 2000 ---- ---- ---- ---- .000 -.001 .001 1 2025 ---- ---- ---- ---- .000 -.002 .002 2 2045 ---- ---- ---- .002A .000 ---- ---- 2050 .002 .002 .002 .002 .000 -.004 2 .004 7 8 2055 ---- ---- ---- .002A .000 ---- ---- 2060 .008 .008 .002A .002A .000 ---- 1 ---- 2065 ---- ---- ---- .002A .000 ---- ---- 2070 ---- ---- ---- .002A .000 ---- ---- 2075 .014 .025B .001A .001A .000 -.010 2 .010 3 32 2080 .017 .036B .002A .036B .000 -.012 4 .012 2085 .029 .049B .002A .048B .000 -.015 7 .015 1 1 2090 .024 .071B .001 .001 .000 -.018 213 .018 3 3 2095 .028 .096B .017A .096B .014 -.007 21 .021 2100 .024 .125B .021A .039A .064 +.038 69 .026 7 20 2105 .032 .150B .026A .062A .114 +.083 214 .031 2110 .056 .188B .032A .175B .164 +.126 34 .038 13 12 2115 .056 .231B .040A .220B .214 +.168 105 .046 3 2120 .065 .290 .049A .202A .264 +.208 31 .056 7 8 2125 .073 .336B .058A .333B .314 +.246 30 .068 215 200 2130 .078 .255B .066A .080A .364 +.282 24 .082 19 14 2135 .420 .420 .078A .420 .414 +.314 3 .100 2 10 2140 .133 .292B .092A .266B .464 +.344 19 .120 1 5 2145 ---- .310B .108A .108A .514 +.371 3 .143 20 13 2150 ---- .465B .129A .129A .564 +.395 3 .169 115 46 2155 ---- .398B .153A .153A .614 +.416 .198 2160 ---- .445B .183A .183A .664 +.433 6 .231 6 7 2165 ---- .491B .215A .215A .714 +.447 .267 6 6 2170 .290 .541B .250A .250A .764 +.459 4 .305 1 18 2175 ---- .590B .290A .290A .814 +.467 .347 10 2180 ---- .639B .335A .335A .864 +.474 .390 57 21 2185 ---- ---- ---- ---- .914 +.480 .434 2 2190 ---- ---- ---- ---- .964 +.484 .480 6 2195 ---- ---- ---- ---- 1.014 +.487 .527 2200 ---- ---- ---- ---- 1.064 +.490 .574 6 6 2205 ---- ---- ---- ---- 1.114 +.492 .622 2210 ---- ---- ---- ---- 1.164 +.493 .671 2215 ---- ---- ---- ---- 1.214 +.495 .719 2 2220 ---- ---- ---- ---- 1.264 +.496 .768 1 2225 ---- ---- ---- ---- 1.314 +.497 .817 16 2230 ---- ---- ---- ---- 1.364 +.498 .866 2235 ---- ---- ---- ---- 1.414 +.498 .916 4 2240 ---- ---- ---- ---- 1.464 +.499 .965 2245 ---- ---- ---- ---- 1.514 +.499 1.015 2250 ---- ---- ---- ---- 1.564 +.500 1.064 20 2255 ---- ---- ---- ---- 1.614 +.500 1.114 2260 ---- ---- ---- ---- 1.664 +.500 1.164 2265 ---- ---- ---- ---- 1.714 +.501 1.213 2270 ---- ---- ---- ---- 1.764 +.501 1.263 2275 ---- ---- ---- ---- 1.814 +.501 1.313 2 2280 ---- ---- ---- ---- 1.864 +.501 1.363 2 2285 ---- ---- ---- ---- 1.914 +.501 1.413 15 2290 ---- ---- ---- ---- 1.964 +.501 1.463 2 2295 ---- ---- ---- ---- 2.014 +.501 1.513 2300 ---- ---- ---- ---- 2.064 +.501 1.563 2 2305 ---- ---- ---- ---- 2.114 +.501 1.613 2310 ---- ---- ---- ---- 2.164 +.501 1.663 2315 ---- ---- ---- ---- 2.214 +.501 1.713 2320 ---- ---- ---- ---- 2.264 +.501 1.763 2325 ---- ---- ---- ---- 2.314 +.501 1.813 2330 ---- ---- ---- ---- 2.364 +.501 1.863 2335 ---- ---- ---- ---- 2.414 +.501 1.913 2340 ---- ---- ---- ---- 2.464 +.501 1.963 2345 ---- ---- ---- ---- 2.514 +.501 2.013 2350 ---- ---- ---- ---- 2.564 +.501 2.063 2355 ---- ---- ---- ---- 2.614 +.501 2.113 2360 ---- ---- ---- ---- 2.664 +.501 2.163 2365 ---- ---- ---- ---- 2.714 +.501 2.213 2370 ---- ---- ---- ---- 2.764 +.501 2.263 2375 ---- ---- ---- ---- 2.814 +.501 2.313 2380 ---- ---- ---- ---- 2.864 +.501 2.363 2385 ---- ---- ---- ---- 2.914 +.501 2.413 2390 ---- ---- ---- ---- 2.964 +.501 2.463 2395 ---- ---- ---- ---- 3.014 +.501 2.513 2400 ---- ---- ---- ---- 3.064 +.501 2.563 2405 ---- ---- ---- ---- 3.114 +.501 2.613 2410 ---- ---- ---- ---- 3.164 +.501 2.663 2415 ---- ---- ---- ---- 3.214 +.501 2.713 2420 ---- ---- ---- ---- 3.264 +.501 2.763 2425 ---- ---- ---- ---- 3.314 +.501 2.813 2430 ---- ---- ---- ---- 3.364 +.501 2.863 2435 ---- ---- ---- ---- 3.414 +.501 2.913 2440 ---- ---- ---- ---- 3.464 +.501 2.963 2445 ---- ---- ---- ---- 3.514 +.501 3.013 2450 ---- ---- ---- ---- 3.564 +.501 3.063 2455 ---- ---- ---- ---- 3.614 +.501 3.113 2460 ---- ---- ---- ---- 3.664 +.501 3.163 2465 ---- ---- ---- ---- 3.714 +.501 3.213 2470 ---- ---- ---- ---- 3.764 +.501 3.263 2475 ---- ---- ---- ---- 3.814 +.501 3.313 2480 ---- ---- ---- ---- 3.864 +.501 3.363 2485 ---- ---- ---- ---- 3.914 +.501 3.413 2490 ---- ---- ---- ---- 3.964 +.501 3.463 2495 ---- ---- ---- ---- 4.014 +.501 3.513 2500 ---- ---- ---- ---- 4.064 +.501 3.563 2505 ---- ---- ---- ---- 4.114 +.501 3.613 2525 ---- ---- ---- ---- 4.314 +.501 3.813 2550 ---- ---- ---- ---- 4.564 +.501 4.063 2575 ---- ---- ---- ---- 4.814 +.501 4.313 2600 ---- ---- ---- ---- 5.064 +.501 4.563 2625 ---- ---- ---- ---- 5.314 +.501 4.813 2650 ---- ---- ---- ---- 5.564 +.501 5.063 2675 ---- ---- ---- ---- 5.814 +.501 5.313 2700 ---- ---- ---- ---- 6.064 +.501 5.563 2725 ---- ---- ---- ---- 6.314 +.501 5.813 2750 ---- ---- ---- ---- 6.564 +.501 6.063 2775 ---- ---- ---- ---- 6.814 +.501 6.313 2800 ---- ---- ---- ---- 7.064 +.501 6.563 2825 ---- ---- ---- ---- 7.314 +.501 6.813 2850 ---- ---- ---- ---- 7.564 +.501 7.063 2875 ---- ---- ---- ---- 7.814 +.501 7.313 2900 ---- ---- ---- ---- 8.064 +.501 7.563 TOTAL EST.VOL VOLUME OPEN INT TOTAL 795 489 525 W1S MAR23 Silver Weekly Wednesday Option - Week 1 CALL 1650 ---- ---- ---- 4.666A 4.436 ---- ---- 1675 ---- ---- ---- ---- 4.186 -.502 4.688 1700 ---- ---- ---- ---- 3.936 -.502 4.438 1725 ---- ---- ---- ---- 3.686 -.502 4.188 1750 ---- ---- ---- ---- 3.436 -.502 3.938 1775 ---- ---- ---- ---- 3.186 -.502 3.688 1800 ---- ---- ---- ---- 2.936 -.502 3.438 1825 ---- ---- ---- ---- 2.686 -.502 3.188 1850 ---- ---- ---- ---- 2.436 -.502 2.938 1875 ---- ---- ---- ---- 2.186 -.502 2.688 1900 ---- ---- ---- ---- 1.936 -.502 2.438 1925 ---- ---- ---- ---- 1.687 -.502 2.189 1950 ---- ---- ---- ---- 1.440 -.500 1.940 1975 ---- ---- ---- ---- 1.194 -.499 1.693 2000 ---- ---- .870A .870A .955 -.492 1.447 2025 ---- ---- .647A .647A .725 -.481 1.206 2045 ---- ---- ---- .556A .553 ---- ---- 2050 ---- ---- .446A .446A .512 -.458 .970 2055 ---- ---- ---- .472A .473 ---- ---- 2060 ---- ---- ---- .380A .436 ---- ---- 2065 ---- ---- ---- .347A .400 ---- ---- 2070 ---- ---- ---- .311A .366 ---- ---- 2075 ---- ---- .283A .283A .334 -.412 .746 2080 ---- ---- .256A .256A .303 -.401 .704 2085 .398 .398 .229A .229A .274 -.387 4 .661 2090 ---- ---- .205A .205A .247 -.373 .620 2095 ---- ---- .183A .183A .222 -.358 .580 2100 .214 .214 .162A .162A .198 -.343 11 .541 2105 ---- ---- .143A .143A .176 -.327 .503 2110 ---- ---- .126A .126A .155 -.312 .467 2115 ---- .432B .109A .432B .136 -.295 .431 2120 ---- .429B .096A .424B .119 -.278 .397 2125 .130 .394B .084A .084A .104 -.261 1 .365 2130 ---- .361B .073A .358B .090 -.244 .334 2135 ---- .329B .064A .326B .078 -.227 .305 2140 ---- .299B .056A .298B .068 -.209 .277 2145 .051 .269B .049A .052B .059 -.192 1 .251 2150 ---- .240B .043A .233B .051 -.176 .227 2155 ---- ---- .038A .038A .044 -.161 10 .205 2160 ---- ---- .034A .034A .039 -.145 .184 2165 ---- .180B .030A .178B .034 -.131 .165 2170 ---- .160B .027A .159B .029 -.119 .148 2175 ---- .143B .024A .143B .025 -.107 .132 2180 ---- .127B .021A .124B .022 -.095 .117 2185 ---- .112B .019A .111B .019 -.086 .105 2190 ---- .098B .017A .098B .017 -.076 .093 1 2195 ---- .087B .016A .087B .015 -.068 50 .083 50 2200 ---- .076B .015A .075B .013 -.061 .074 2205 ---- .066B .013A .013A .011 -.054 .065 2210 ---- ---- .012A .012A .009 -.049 .058 2215 ---- ---- .012A .012A .008 -.044 .052 2220 ---- ---- .011A .011A .007 -.039 .046 2225 ---- ---- .010A .010A .006 -.035 .041 101 2230 ---- ---- .010A .010A .005 -.032 .037 2235 ---- ---- .009A .009A .005 -.028 .033 2240 ---- ---- .008A .008A .004 -.025 .029 2245 ---- ---- .008A .008A .004 -.022 .026 2250 ---- ---- .008A .008A .003 -.021 .024 1 2255 ---- ---- .007A .007A .003 -.018 .021 2260 ---- ---- .007A .007A .002 -.017 .019 2265 ---- ---- .007A .007A .002 -.015 .017 2270 ---- ---- .006A .006A .002 -.014 .016 2275 ---- ---- .006A .006A .002 -.012 .014 2280 ---- ---- .006A .006A .001 -.012 .013 2285 ---- ---- .006A .006A .001 -.011 .012 2290 ---- ---- .006A .006A .001 -.010 .011 2295 ---- ---- .005A .005A .001 -.009 .010 2300 ---- ---- .005A .005A .001 -.008 .009 2 2305 ---- ---- .005A .005A .001 -.007 .008 2310 ---- ---- .005A .005A .001 -.007 .008 2315 ---- ---- .005A .005A .001 -.006 .007 7 2320 ---- ---- .005A .005A .001 -.005 .006 2325 ---- ---- .005A .005A .001 -.005 .006 2330 ---- ---- ---- ---- .001 -.004 .005 2335 ---- ---- .004A .004A .001 -.004 .005 2340 ---- ---- .004A .004A .001 -.004 .005 2345 ---- ---- ---- ---- .001 -.003 .004 50 2350 ---- ---- ---- ---- .001 -.003 .004 2355 ---- ---- ---- ---- .001 -.003 .004 2360 ---- ---- ---- ---- .001 -.002 .003 1 2365 ---- ---- ---- ---- .001 -.002 .003 5 2370 ---- ---- ---- ---- .001 -.002 .003 5 2375 ---- ---- ---- ---- .001 -.002 .003 2380 ---- ---- ---- ---- .001 -.002 .003 2385 ---- ---- ---- ---- .001 -.001 .002 2390 ---- ---- ---- ---- .001 -.001 .002 2395 ---- ---- ---- ---- .001 -.001 .002 2400 ---- ---- ---- ---- .001 -.001 .002 2405 ---- ---- ---- ---- .001 -.001 .002 2410 ---- ---- ---- ---- .001 -.001 .002 2 2415 ---- ---- ---- ---- .001 -.001 .002 2420 ---- ---- ---- ---- .001 -.001 .002 2425 ---- ---- ---- ---- .001 UNCH .001 2430 ---- ---- ---- ---- .001 UNCH .001 2435 ---- ---- ---- ---- .001 UNCH .001 2440 ---- ---- ---- ---- .001 UNCH .001 2445 ---- ---- ---- ---- .001 UNCH .001 2450 ---- ---- ---- ---- .001 UNCH .001 2455 ---- ---- ---- ---- .001 UNCH .001 2460 ---- ---- ---- ---- .001 UNCH .001 2465 ---- ---- ---- ---- .001 UNCH .001 2470 ---- ---- ---- ---- .001 UNCH .001 2475 ---- ---- ---- ---- .001 UNCH .001 2480 ---- ---- ---- ---- .001 UNCH .001 2500 ---- ---- ---- ---- .001 UNCH .001 2525 ---- ---- ---- ---- .001 UNCH .001 2550 ---- ---- ---- ---- .001 UNCH .001 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 77 225 W1S MAR23 Silver Weekly Wednesday Option - Week 1 PUT 1650 ---- ---- ---- .003A .001 ---- ---- 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .002 UNCH .002 1950 ---- ---- ---- ---- .004 +.001 .003 1975 ---- .009B ---- .009B .009 +.003 .006 2000 ---- .021B ---- .021B .019 +.009 .010 1 2025 .040 .047B .040 .047B .039 +.021 1 .018 2045 ---- ---- ---- .030A .067 ---- ---- 2050 .081 .095B .032A .095B .077 +.044 2 .033 2 2055 ---- ---- ---- .035A .088 ---- ---- 2060 ---- ---- ---- .040A .100 ---- ---- 2065 ---- ---- ---- .044A .114 ---- ---- 2070 ---- ---- ---- .048A .130 ---- ---- 2075 .148 .179B .054A .179B .148 +.089 1 .059 2080 ---- .201B .059A .059A .167 +.101 .066 2085 ---- .225B .066A .066A .188 +.114 .074 3 2090 ---- .251B .074A .074A .211 +.128 .083 2095 ---- .279B .082A .082A .236 +.143 .093 2100 .265 .309B .091A .309B .262 +.159 12 .103 2 2105 ---- .334B .102A .102A .290 +.174 .116 2110 ---- .372B .114A .114A .319 +.190 .129 2115 ---- .401B .127A .127A .350 +.207 .143 2120 ---- .437B .141A .141A .383 +.224 .159 1 2125 .433 .483B .157A .422A .418 +.241 1 .177 2130 ---- .517B .175A .175A .454 +.258 .196 2135 ---- .497B .193A .193A .492 +.275 .217 3 2140 ---- .540B .215A .215A .532 +.293 .239 2145 ---- .584B .237A .237A .573 +.310 .263 2150 ---- .693B .259A .259A .615 +.326 10 .289 1 2155 ---- .663B .285A .285A .658 +.341 .317 2160 ---- .670B .312A .312A .702 +.356 .346 2165 ---- .685B .341A .341A .747 +.370 .377 2170 ---- .714B .371A .371A .793 +.384 .409 2175 .751 .925B .403A .925B .839 +.395 1 .444 2180 ---- .710B .437A .437A .886 +.407 .479 2185 ---- .724B .471A .471A .933 +.417 .516 2190 ---- .703B ---- ---- .980 +.425 .555 2195 ---- .662B ---- ---- 1.028 +.434 .594 2200 ---- 1.092B ---- 1.092B 1.076 +.441 .635 1 3 2205 ---- .707B ---- ---- 1.124 +.447 .677 2210 ---- ---- ---- ---- 1.173 +.453 .720 2215 ---- ---- ---- ---- 1.222 +.459 .763 2220 ---- ---- ---- ---- 1.271 +.463 .808 2225 ---- 1.143B ---- 1.143B 1.320 +.467 .853 2230 ---- ---- ---- ---- 1.369 +.471 .898 2235 ---- ---- ---- ---- 1.418 +.474 .944 2240 ---- ---- ---- ---- 1.467 +.476 .991 2245 ---- ---- ---- ---- 1.517 +.479 1.038 2250 ---- 1.164B ---- 1.164B 1.566 +.481 1.085 2255 ---- ---- ---- ---- 1.616 +.483 1.133 2260 ---- ---- ---- ---- 1.666 +.485 1.181 17 2265 ---- ---- ---- ---- 1.715 +.486 1.229 2270 ---- ---- ---- ---- 1.765 +.488 1.277 2275 ---- ---- ---- ---- 1.815 +.489 1.326 2280 ---- ---- ---- ---- 1.865 +.491 1.374 2285 ---- ---- ---- ---- 1.914 +.491 1.423 2290 ---- ---- ---- ---- 1.964 +.492 1.472 2295 ---- ---- ---- ---- 2.014 +.493 1.521 2300 ---- ---- ---- ---- 2.064 +.494 1.570 2305 ---- ---- ---- ---- 2.114 +.495 1.619 2310 ---- ---- ---- ---- 2.164 +.495 1.669 2315 ---- ---- ---- ---- 2.214 +.496 1.718 2320 ---- ---- ---- ---- 2.264 +.496 1.768 2325 ---- ---- ---- ---- 2.314 +.497 1.817 2330 ---- ---- ---- ---- 2.364 +.497 1.867 2335 ---- ---- ---- ---- 2.414 +.498 1.916 2340 ---- ---- ---- ---- 2.464 +.498 1.966 2345 ---- ---- ---- ---- 2.514 +.499 2.015 2350 ---- ---- ---- ---- 2.564 +.499 2.065 2355 ---- ---- ---- ---- 2.614 +.499 2.115 2360 ---- ---- ---- ---- 2.664 +.500 2.164 2365 ---- ---- ---- ---- 2.714 +.500 2.214 2370 ---- ---- ---- ---- 2.764 +.500 2.264 2375 ---- ---- ---- ---- 2.814 +.500 2.314 2380 ---- ---- ---- ---- 2.864 +.500 2.364 2385 ---- ---- ---- ---- 2.914 +.501 2.413 2390 ---- ---- ---- ---- 2.964 +.501 2.463 2395 ---- ---- ---- ---- 3.014 +.501 2.513 2400 ---- ---- ---- ---- 3.064 +.501 2.563 2405 ---- ---- ---- ---- 3.114 +.501 2.613 2410 ---- ---- ---- ---- 3.164 +.501 2.663 2415 ---- ---- ---- ---- 3.214 +.501 2.713 2420 ---- ---- ---- ---- 3.264 +.501 2.763 2425 ---- ---- ---- ---- 3.314 +.501 2.813 2430 ---- ---- ---- ---- 3.364 +.502 2.862 2435 ---- ---- ---- ---- 3.414 +.502 2.912 2440 ---- ---- ---- ---- 3.464 +.502 2.962 2445 ---- ---- ---- ---- 3.514 +.502 3.012 2450 ---- ---- ---- ---- 3.564 +.502 3.062 2455 ---- ---- ---- ---- 3.614 +.502 3.112 2460 ---- ---- ---- ---- 3.664 +.502 3.162 2465 ---- ---- ---- ---- 3.714 +.502 3.212 2470 ---- ---- ---- ---- 3.764 +.502 3.262 2475 ---- ---- ---- ---- 3.814 +.502 3.312 2480 ---- ---- ---- ---- 3.864 +.502 3.362 2500 ---- ---- ---- ---- 4.064 +.502 3.562 2525 ---- ---- ---- ---- 4.314 +.502 3.812 2550 ---- ---- ---- ---- 4.564 +.502 4.062 2575 ---- ---- ---- ---- 4.814 +.502 4.312 2600 ---- ---- ---- ---- 5.064 +.502 4.562 2625 ---- ---- ---- ---- 5.314 +.502 4.812 2650 ---- ---- ---- ---- 5.564 +.502 5.062 2675 ---- ---- ---- ---- 5.814 +.502 5.312 2700 ---- ---- ---- ---- 6.064 +.502 5.562 2725 ---- ---- ---- ---- 6.314 +.502 5.812 2750 ---- ---- ---- ---- 6.564 +.502 6.062 2775 ---- ---- ---- ---- 6.814 +.502 6.312 2800 ---- ---- ---- ---- 7.064 +.502 6.562 2825 ---- ---- ---- ---- 7.314 +.502 6.812 2850 ---- ---- ---- ---- 7.564 +.502 7.062 2875 ---- ---- ---- ---- 7.814 +.502 7.312 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 1 33 W2S MAR23 Silver Weekly Wednesday Option - Week 2 CALL 1650 ---- ---- ---- 4.666A 4.436 ---- ---- 1675 ---- ---- ---- ---- 4.186 -.502 4.688 1700 ---- ---- ---- ---- 3.936 -.502 4.438 1725 ---- ---- ---- ---- 3.686 -.502 4.188 1750 ---- ---- ---- ---- 3.436 -.502 3.938 1775 ---- ---- ---- ---- 3.186 -.502 3.688 1800 ---- ---- ---- ---- 2.936 -.502 3.438 1825 ---- ---- ---- ---- 2.687 -.502 3.189 1850 ---- ---- ---- ---- 2.439 -.501 2.940 1875 ---- ---- ---- ---- 2.192 -.499 2.691 1900 ---- ---- ---- ---- 1.948 -.496 2.444 1925 ---- ---- 1.619A 1.619A 1.706 -.492 2.198 1950 ---- ---- 1.385A 1.385A 1.469 -.486 1.955 1975 ---- ---- 1.159A 1.159A 1.238 -.476 1.714 2000 ---- ---- .944A .944A 1.018 -.460 1.478 2025 ---- ---- .746A .746A .813 -.436 1.249 2045 ---- ---- ---- .610A .662 ---- ---- 2050 ---- ---- .570A .570A .627 -.403 1.030 2055 ---- ---- ---- .544A .593 ---- ---- 2060 ---- ---- ---- .513A .559 ---- ---- 2065 ---- ---- ---- .477A .527 ---- ---- 2070 ---- ---- ---- .448A .496 ---- ---- 2075 ---- ---- .419A .419A .466 -.361 .827 2080 ---- ---- .393A .393A .437 -.352 .789 2085 ---- ---- .367A .367A .409 -.342 .751 2090 ---- ---- .342A .342A .383 -.331 .714 2095 ---- ---- .319A .319A .357 -.322 .679 2100 ---- ---- .297A .297A .333 -.311 .644 2105 ---- .643B .276A .641B .310 -.300 .610 2110 ---- .612B .256A .609B .288 -.289 .577 2115 ---- .577B .237A .574B .268 -.277 .545 2120 ---- .544B .220A .537B .248 -.267 .515 2125 ---- .513B .203A .509B .230 -.255 .485 2130 ---- .482B .188A .479B .213 -.243 .456 3 2135 ---- .452B .172A .449B .196 -.233 .429 2140 ---- .424B .159A .423B .181 -.222 .403 2145 ---- .396B .147A .396B .167 -.211 .378 2150 ---- .370B .135A .369B .154 -.200 .354 2155 ---- .353B .125A .353B .141 -.190 .331 2160 ---- .330B .115A .330B .130 -.179 .309 2165 ---- .308B .106A .308B .120 -.168 .288 2170 .106 .287B .094 .094 .110 -.159 10 .269 2 2 2175 ---- .267B .090A .267B .101 -.149 .250 2180 ---- .248B .083A .248B .092 -.141 .233 2185 ---- .230B .077A .230B .085 -.131 .216 2190 ---- .214B .071A .214B .078 -.123 .201 2195 ---- .198B .065A .198B .071 -.115 .186 2200 ---- .183B .061A .183B .065 -.108 .173 1 3 2205 ---- .170B .056A .170B .060 -.100 .160 2210 ---- .157B .052A .157B .055 -.093 .148 2215 .047 .144B .047 .047 .050 -.087 7 .137 2220 .049 .133B .044A .051B .046 -.081 11 .127 2225 ---- .123B .041A .123B .043 -.074 .117 2230 ---- .113B .038A .113B .039 -.069 .108 2235 ---- .104B .036A .104B .036 -.064 .100 2240 ---- .096B .033A .096B .033 -.060 .093 2245 ---- .088B .031A .088B .031 -.055 .086 2250 ---- .081B .029A .081B .028 -.051 .079 2255 ---- .074B .027A .074B .026 -.047 .073 2260 ---- ---- .025A .025A .024 -.044 .068 2265 ---- ---- .024A .024A .022 -.041 .063 2270 ---- ---- .023A .023A .021 -.037 .058 2275 ---- ---- .021A .021A .019 -.035 .054 2280 ---- ---- .020A .020A .018 -.032 .050 2285 ---- ---- .019A .019A .017 -.030 .047 2290 ---- ---- .018A .018A .016 -.028 .044 2295 ---- ---- .017A .017A .014 -.027 .041 2300 ---- ---- .017A .017A .014 -.024 .038 2305 ---- ---- .016A .016A .013 -.022 .035 2310 ---- ---- .015A .015A .012 -.021 .033 2315 ---- ---- .014A .014A .011 -.020 .031 2320 ---- ---- .014A .014A .010 -.019 .029 2325 ---- ---- .013A .013A .010 -.017 .027 2330 ---- ---- .013A .013A .009 -.017 .026 2335 ---- ---- .012A .012A .009 -.015 .024 2340 ---- ---- .012A .012A .008 -.015 .023 2345 ---- ---- .011A .011A .008 -.013 .021 2350 ---- ---- .011A .011A .007 -.013 .020 2355 ---- ---- .010A .010A .007 -.012 .019 2360 ---- ---- .010A .010A .007 -.011 .018 2375 ---- ---- .009A .009A .006 -.009 .015 2400 ---- ---- .008A .008A .004 -.007 .011 2425 ---- ---- .007A .007A .003 -.005 .008 2450 ---- ---- ---- ---- .003 -.004 .007 2475 ---- ---- ---- ---- .002 -.003 .005 2500 ---- ---- ---- ---- .002 -.002 .004 3 2525 ---- ---- ---- ---- .002 -.001 .003 2550 ---- ---- ---- ---- .001 -.002 .003 2575 ---- ---- ---- ---- .001 -.001 .002 2600 ---- ---- ---- ---- .001 -.001 .002 2625 ---- ---- ---- ---- .001 -.001 .002 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 28 3 11 W2S MAR23 Silver Weekly Wednesday Option - Week 2 PUT 1650 ---- ---- ---- .004A .001 ---- ---- 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 ---- ---- ---- ---- .005 +.001 .004 1875 ---- .007B ---- .007B .008 +.002 .006 1900 ---- .012B ---- .012B .014 +.005 .009 1925 ---- .022B ---- .022B .022 +.009 .013 1950 ---- .036B ---- .036B .034 +.015 .019 1975 ---- .060B ---- .060B .054 +.026 .028 2000 ---- .095B ---- .095B .083 +.041 .042 2025 .064 .146B .064 .146B .128 +.066 4 .062 2045 .192 .200B .192 .185A .177 ---- 2 ---- 2050 .097 .217B .090A .201A .191 +.097 50 .094 2055 ---- ---- ---- .097A .207 ---- ---- 2060 ---- ---- ---- .104A .224 ---- ---- 2065 ---- ---- ---- .113A .241 ---- ---- 2070 ---- ---- ---- .122A .260 ---- ---- 2075 ---- .314B .132A .132A .280 +.140 .140 2080 ---- .337B .142A .142A .301 +.149 .152 2085 ---- .361B .153A .153A .323 +.159 .164 2090 ---- .387B .165A .165A .347 +.170 .177 2095 ---- .413B .178A .178A .371 +.180 .191 2100 ---- .441B .192A .192A .397 +.191 .206 2105 ---- .470B .207A .207A .424 +.201 .223 2110 ---- .498B .223A .223A .452 +.212 .240 2115 ---- .530B .239A .239A .482 +.224 .258 2120 .301 .560B .258A .559B .512 +.235 75 .277 2125 ---- .599B .276A .276A .543 +.246 .297 2130 ---- .628B .296A .296A .576 +.257 .319 2135 ---- .663B .317A .317A .610 +.269 .341 2140 ---- .701B .340A .340A .645 +.280 .365 2145 ---- .668B .363A .363A .680 +.290 .390 2150 ---- .783B .388A .388A .717 +.302 .415 159 150 2155 ---- .748B .413A .413A .755 +.313 .442 2160 ---- .788B .440A .440A .793 +.322 .471 2165 ---- .830B .468A .468A .833 +.333 .500 2170 ---- .873B .497A .497A .873 +.343 .530 2175 ---- .989B .528A .528A .914 +.352 .562 2180 ---- .959B .558A .558A .955 +.361 .594 2185 ---- 1.002B .590A .590A .998 +.370 .628 2190 ---- 1.047B .623A .623A 1.041 +.379 .662 2195 ---- 1.092B .656A .656A 1.084 +.387 .697 3 2200 ---- 1.209B .693A .693A 1.128 +.394 .734 2205 ---- 1.146B ---- ---- 1.173 +.402 .771 2210 ---- 1.149B ---- ---- 1.218 +.409 .809 2215 ---- 1.155B ---- ---- 1.263 +.415 .848 2220 ---- 1.191B ---- ---- 1.309 +.421 .888 2225 ---- 1.440B ---- 1.440B 1.355 +.427 .928 2230 ---- 1.143B ---- ---- 1.402 +.433 .969 2235 ---- 1.127B ---- ---- 1.448 +.437 1.011 2240 ---- 1.113B ---- ---- 1.496 +.443 1.053 2245 ---- 1.131B ---- ---- 1.543 +.447 1.096 2250 ---- 1.678B ---- 1.678B 1.590 +.450 1.140 2255 ---- ---- ---- ---- 1.638 +.454 1.184 2260 ---- ---- ---- ---- 1.686 +.458 1.228 2265 ---- ---- ---- ---- 1.734 +.461 1.273 2270 ---- ---- ---- ---- 1.783 +.464 1.319 2275 ---- 1.793B ---- 1.793B 1.831 +.466 1.365 2280 ---- ---- ---- ---- 1.880 +.469 1.411 2285 ---- ---- ---- ---- 1.929 +.472 1.457 2290 ---- ---- ---- ---- 1.977 +.473 1.504 2295 ---- ---- ---- ---- 2.026 +.475 1.551 2300 ---- 1.855B ---- 1.855B 2.075 +.477 1.598 2305 ---- ---- ---- ---- 2.125 +.480 1.645 2310 ---- ---- ---- ---- 2.174 +.481 1.693 2315 ---- ---- ---- ---- 2.223 +.482 1.741 2320 ---- ---- ---- ---- 2.272 +.483 1.789 2325 ---- 1.892B ---- 1.892B 2.322 +.485 1.837 2330 ---- ---- ---- ---- 2.371 +.486 1.885 2335 ---- ---- ---- ---- 2.421 +.487 1.934 2340 ---- ---- ---- ---- 2.470 +.488 1.982 2345 ---- ---- ---- ---- 2.520 +.489 2.031 2350 ---- ---- ---- ---- 2.569 +.489 2.080 2355 ---- ---- ---- ---- 2.619 +.491 2.128 2360 ---- ---- ---- ---- 2.668 +.491 2.177 2375 ---- ---- ---- ---- 2.817 +.493 2.324 2400 ---- ---- ---- ---- 3.066 +.495 2.571 2425 ---- ---- ---- ---- 3.315 +.497 2.818 2450 ---- ---- ---- ---- 3.565 +.499 3.066 2475 ---- ---- ---- ---- 3.814 +.499 3.315 2500 ---- ---- ---- ---- 4.064 +.500 3.564 2525 ---- ---- ---- ---- 4.314 +.501 3.813 2550 ---- ---- ---- ---- 4.564 +.502 4.062 2575 ---- ---- ---- ---- 4.814 +.502 4.312 2600 ---- ---- ---- ---- 5.064 +.502 4.562 2625 ---- ---- ---- ---- 5.314 +.502 4.812 2650 ---- ---- ---- ---- 5.564 +.502 5.062 2675 ---- ---- ---- ---- 5.814 +.502 5.312 2700 ---- ---- ---- ---- 6.064 +.502 5.562 2725 ---- ---- ---- ---- 6.314 +.502 5.812 2750 ---- ---- ---- ---- 6.564 +.502 6.062 TOTAL EST.VOL VOLUME OPEN INT TOTAL 131 159 153 W3S MAR23 Silver Weekly Wednesday Option - Week 3 CALL 1650 ---- ---- ---- 4.669A 4.436 ---- ---- 1675 ---- ---- ---- ---- 4.186 -.502 4.688 1700 ---- ---- ---- ---- 3.936 -.502 4.438 1725 ---- ---- ---- ---- 3.686 -.502 4.188 1750 ---- ---- ---- ---- 3.437 -.501 3.938 1775 ---- ---- ---- ---- 3.189 -.500 3.689 1800 ---- ---- ---- ---- 2.942 -.499 3.441 1825 ---- ---- ---- ---- 2.697 -.496 3.193 1850 ---- ---- ---- ---- 2.454 -.493 2.947 1875 ---- ---- 2.126A 2.126A 2.214 -.488 2.702 1900 ---- ---- 1.892A 1.892A 1.978 -.482 2.460 1925 ---- ---- 1.663A 1.663A 1.748 -.472 2.220 1950 ---- ---- 1.443A 1.443A 1.524 -.460 1.984 1975 ---- ---- 1.234A 1.234A 1.310 -.444 1.754 2000 ---- ---- 1.038A 1.038A 1.108 -.423 1.531 2025 ---- ---- .857A .857A .920 -.397 1.317 2045 ---- ---- ---- .939A .782 ---- ---- 2050 ---- ---- .694A .694A .750 -.366 1.116 2055 ---- ---- ---- .868A .718 ---- ---- 2060 ---- ---- ---- .635A .687 ---- ---- 2065 ---- ---- ---- .606A .656 ---- ---- 2070 ---- ---- ---- .578A .627 ---- ---- 2075 ---- ---- .551A .551A .598 -.332 .930 2080 ---- ---- .525A .525A .571 -.323 .894 2085 ---- ---- .500A .500A .544 -.316 .860 2090 ---- ---- .475A .475A .518 -.308 .826 2095 ---- ---- .452A .452A .493 -.300 .793 2100 ---- ---- .429A .429A .468 -.293 .761 2105 ---- ---- .407A .407A .445 -.285 .730 2110 ---- ---- .386A .386A .422 -.277 .699 2115 ---- ---- .366A .366A .400 -.270 .670 2120 ---- ---- .347A .347A .379 -.262 .641 2125 ---- ---- .328A .328A .359 -.254 .613 2130 ---- ---- .310A .310A .340 -.246 .586 3 2135 ---- ---- .293A .293A .322 -.237 .559 2140 ---- ---- .277A .277A .304 -.229 .533 2145 ---- ---- .262A .262A .287 -.221 .508 2150 ---- .505B .247A .501B .271 -.213 .484 2155 ---- .481B .231A .477B .255 -.206 .461 2160 ---- .458B .218A .457B .241 -.198 .439 2165 ---- .436B .206A .429B .227 -.190 .417 2170 ---- .413B .194A .407B .213 -.183 .396 2175 ---- .393B .183A .386B .201 -.175 .376 2180 ---- .373B .172A .362B .189 -.167 .356 2185 ---- .353B .162A .340B .178 -.160 .338 2190 ---- .335B .153A .153A .167 -.153 .320 2195 ---- .318B .144A .144A .157 -.146 .303 2200 ---- .300B .135A .295B .147 -.140 .287 6 2205 ---- .284B .127A .275B .139 -.132 .271 2210 ---- .268B .120A .120A .130 -.126 .256 2215 ---- .254B .113A .113A .122 -.120 .242 2220 ---- .239B .107A .107A .115 -.114 .229 2225 ---- .226B .100A .100A .108 -.108 .216 2230 ---- .213B .095A .213B .101 -.103 .204 2235 ---- .201B .089A .089A .095 -.098 .193 2240 ---- .189B .084A .084A .090 -.092 .182 2245 ---- .178B .080A .080A .084 -.088 .172 2250 ---- .168B .075A .075A .079 -.083 .162 2255 ---- .158B .071A .071A .075 -.078 .153 2260 ---- .148B .067A .067A .070 -.074 .144 2265 ---- .139B .063A .063A .066 -.070 .136 2270 ---- .131B .060A .060A .062 -.066 .128 2275 ---- .123B .057A .057A .059 -.062 .121 2280 ---- .115B .053A .053A .055 -.059 .114 2285 .087 .109B .050A .050A .052 -.056 12 .108 2290 ---- .102B .047A .047A .049 -.052 .101 2295 ---- ---- .045A .045A .046 -.050 .096 2300 ---- ---- .042A .042A .043 -.047 .090 2305 ---- ---- .040A .040A .040 -.045 .085 2325 ---- ---- .032A .032A .031 -.037 .068 2350 ---- ---- .025A .025A .023 -.028 .051 2375 ---- ---- .020A .020A .017 -.022 .039 2400 ---- ---- .016A .016A .012 -.018 .030 1 2425 ---- ---- .013A .013A .009 -.015 .024 2450 ---- ---- .011A .011A .007 -.012 .019 2475 ---- ---- .011A .011A .005 -.011 .016 2500 ---- ---- .009A .009A .004 -.009 .013 2525 ---- ---- .008A .008A .003 -.008 .011 2550 ---- ---- .007A .007A .002 -.007 .009 2575 ---- ---- .006A .006A .002 -.006 .008 2600 ---- ---- ---- ---- .001 -.006 .007 2625 ---- ---- ---- ---- .001 -.005 .006 2650 ---- ---- ---- ---- .001 -.004 .005 2675 ---- ---- ---- ---- .001 -.004 .005 2700 ---- ---- ---- ---- .001 -.003 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 10 W3S MAR23 Silver Weekly Wednesday Option - Week 3 PUT 1650 ---- ---- ---- .006A .001 ---- ---- 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .002 UNCH .002 1725 ---- ---- ---- ---- .003 +.001 .002 1750 ---- ---- ---- ---- .004 +.001 .003 1775 ---- ---- ---- ---- .007 +.002 .005 1800 ---- .008B ---- .008B .010 +.003 .007 1825 ---- .012B ---- .012B .015 +.006 .009 1850 ---- .020B ---- .020B .022 +.009 .013 1875 ---- .030B ---- .030B .032 +.014 .018 1900 ---- .044B ---- .044B .046 +.020 .026 1925 ---- .064B ---- .064B .065 +.029 .036 1950 ---- .093B ---- .093B .091 +.041 .050 1975 ---- .133B .068A .068A .126 +.057 .069 2000 ---- .186B .091A .091A .174 +.079 .095 2025 ---- .252B .124A .124A .236 +.105 .131 2045 ---- ---- ---- .158A .297 ---- ---- 2050 ---- .338B .168A .168A .314 +.134 .180 2055 ---- ---- ---- .180A .333 ---- ---- 2060 ---- ---- ---- .190A .351 ---- ---- 2065 ---- ---- ---- .202A .371 ---- ---- 2070 ---- ---- ---- .214A .392 ---- ---- 2075 ---- .444B .227A .227A .413 +.170 .243 2080 ---- .468B .241A .241A .435 +.177 .258 2085 ---- .492B .256A .256A .458 +.185 .273 2090 ---- .518B .271A .271A .482 +.193 .289 2095 ---- .544B .287A .287A .507 +.201 .306 2100 ---- .571B .303A .303A .532 +.208 .324 2105 ---- .599B .321A .321A .559 +.216 .343 2110 ---- .628B .339A .339A .586 +.224 .362 2115 ---- .658B .358A .358A .614 +.232 .382 2120 ---- .686B .378A .378A .643 +.240 .403 2125 ---- .720B .399A .399A .673 +.248 .425 2130 ---- .748B .420A .420A .703 +.255 .448 2135 ---- .781B .443A .443A .735 +.264 .471 2140 ---- .815B .466A .466A .767 +.272 .495 2145 ---- .850B .490A .490A .800 +.280 .520 2150 ---- .889B .515A .515A .834 +.288 .546 2155 ---- .711B .540A .540A .868 +.295 .573 2160 ---- .743B .568A .568A .903 +.303 .600 2165 ---- .775B .595A .595A .939 +.311 .628 2170 ---- .809B .623A .623A .976 +.319 .657 2175 ---- 1.077B .652A .652A 1.013 +.326 .687 2180 ---- .876B .682A .682A 1.051 +.333 .718 3 2185 ---- .912B .713A .713A 1.090 +.341 .749 2190 ---- .948B .744A .744A 1.129 +.348 .781 2195 ---- .985B .776A .776A 1.169 +.355 .814 2200 ---- 1.280B .809A .809A 1.209 +.361 .848 2205 ---- 1.062B .843A .843A 1.250 +.368 .882 2210 ---- ---- ---- ---- 1.292 +.375 .917 2215 ---- ---- ---- ---- 1.334 +.381 .953 2220 ---- ---- ---- ---- 1.376 +.387 .989 2225 ---- 1.496B ---- 1.496B 1.419 +.392 1.027 2230 ---- ---- ---- ---- 1.463 +.399 1.064 2235 ---- ---- ---- ---- 1.507 +.404 1.103 2240 ---- ---- ---- ---- 1.551 +.409 1.142 2245 ---- ---- ---- ---- 1.596 +.414 1.182 2250 ---- 1.721B ---- 1.720B 1.641 +.419 1.222 2255 ---- ---- ---- ---- 1.686 +.424 1.262 2260 ---- ---- ---- ---- 1.731 +.427 1.304 2265 ---- ---- ---- ---- 1.777 +.432 1.345 2270 ---- ---- ---- ---- 1.823 +.435 1.388 2275 ---- 1.953B ---- 1.953B 1.869 +.439 1.430 2280 ---- ---- ---- ---- 1.916 +.443 1.473 2285 ---- ---- ---- ---- 1.962 +.445 1.517 2290 ---- ---- ---- ---- 2.009 +.448 1.561 2295 ---- ---- ---- ---- 2.056 +.451 1.605 2300 ---- 2.190B ---- 2.190B 2.103 +.454 1.649 2305 ---- ---- ---- ---- 2.151 +.457 1.694 2325 ---- 2.431B ---- 2.431B 2.342 +.466 1.876 2350 ---- 2.518B ---- 2.518B 2.583 +.474 2.109 2375 ---- 2.554B ---- 2.554B 2.827 +.480 2.347 2400 ---- 2.631B ---- 2.631B 3.072 +.484 2.588 2425 ---- ---- ---- ---- 3.319 +.488 2.831 2450 ---- ---- ---- ---- 3.567 +.491 3.076 2475 ---- ---- ---- ---- 3.815 +.492 3.323 2500 ---- ---- ---- ---- 4.064 +.494 3.570 2525 ---- ---- ---- ---- 4.314 +.496 3.818 2550 ---- ---- ---- ---- 4.564 +.498 4.066 2575 ---- ---- ---- ---- 4.814 +.499 4.315 2600 ---- ---- ---- ---- 5.064 +.500 4.564 2625 ---- ---- ---- ---- 5.314 +.501 4.813 2650 ---- ---- ---- ---- 5.564 +.501 5.063 2675 ---- ---- ---- ---- 5.814 +.501 5.313 2700 ---- ---- ---- ---- 6.064 +.502 5.562 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 W4S MAR23 Silver Weekly Wednesday Option - Week 4 CALL 1650 ---- ---- ---- 4.678A 4.436 ---- ---- 1675 ---- ---- ---- ---- 4.186 -.502 4.688 1700 ---- ---- ---- ---- 3.936 -.502 4.438 1725 ---- ---- ---- ---- 3.687 -.501 4.188 1750 ---- ---- ---- ---- 3.439 -.500 3.939 1775 ---- ---- ---- ---- 3.193 -.497 3.690 1800 ---- ---- ---- ---- 2.948 -.495 3.443 1825 ---- ---- ---- ---- 2.706 -.491 3.197 1850 ---- ---- 2.382A 2.382A 2.467 -.486 2.953 1875 ---- ---- 2.148A 2.148A 2.232 -.480 2.712 1900 ---- ---- 1.920A 1.920A 2.002 -.471 2.473 1925 ---- ---- 1.699A 1.699A 1.778 -.460 2.238 1950 ---- ---- 1.487A 1.487A 1.563 -.445 2.008 1975 ---- ---- 1.286A 1.286A 1.358 -.427 1.785 2000 ---- ---- 1.097A 1.097A 1.164 -.405 1.569 2025 ---- ---- .923A .923A .984 -.380 1.364 2045 ---- ---- ---- 1.005A .852 ---- ---- 2050 ---- ---- .765A .765A .820 -.351 1.171 2055 ---- ---- ---- .736A .789 ---- ---- 2060 ---- ---- ---- .707A .759 ---- ---- 2065 ---- ---- ---- .679A .730 ---- ---- 2070 ---- ---- ---- .652A .701 ---- ---- 2075 ---- ---- .625A .625A .673 -.320 .993 2080 ---- ---- .600A .600A .646 -.313 .959 2085 ---- ---- .574A .574A .619 -.307 .926 2090 ---- ---- .550A .550A .593 -.300 .893 2095 ---- ---- .527A .527A .568 -.294 .862 2100 ---- ---- .504A .504A .544 -.287 .831 2105 ---- ---- .482A .482A .520 -.280 .800 2110 ---- ---- .460A .460A .497 -.274 .771 2115 ---- ---- .440A .440A .475 -.267 .742 2120 ---- ---- .420A .420A .454 -.259 .713 2125 ---- ---- .401A .401A .433 -.253 .686 2130 ---- ---- .382A .382A .413 -.246 .659 2135 ---- ---- .365A .365A .394 -.239 .633 2140 ---- ---- .348A .348A .375 -.233 .608 2145 ---- ---- .331A .331A .358 -.225 .583 2150 ---- .572B .316A .565B .341 -.218 .559 2155 ---- .549B .301A .301A .325 -.211 .536 2160 ---- .525B .286A .286A .309 -.204 .513 2165 ---- .502B .271A .271A .294 -.197 .491 2170 ---- .480B .258A .258A .280 -.190 .470 2175 ---- .460B .245A .245A .266 -.184 .450 2180 ---- .439B .233A .233A .253 -.177 .430 2185 ---- .420B .222A .222A .241 -.170 .411 2190 ---- .401B .211A .393B .229 -.163 .392 2195 ---- .382B .200A .200A .218 -.157 .375 2200 ---- .365B .191A .191A .207 -.151 .358 2205 ---- .348B .181A .181A .196 -.145 .341 2210 ---- .332B .172A .172A .187 -.139 .326 2215 ---- .316B .164A .164A .177 -.134 .311 2220 ---- .300B .156A .156A .169 -.127 .296 2225 ---- .287B .148A .148A .160 -.123 .283 2230 ---- .273B .141A .141A .152 -.117 .269 2235 ---- .260B .134A .134A .144 -.113 .257 2240 ---- .247B .128A .128A .137 -.108 .245 2245 ---- .234B .121A .121A .130 -.103 .233 2250 ---- ---- .116A .116A .124 -.099 .223 2255 ---- ---- .110A .110A .118 -.094 .212 2260 ---- ---- .105A .105A .112 -.090 .202 2265 ---- ---- .100A .100A .106 -.087 .193 2270 ---- ---- .095A .095A .101 -.083 .184 2275 ---- ---- .091A .091A .096 -.079 .175 2280 ---- ---- .087A .087A .092 -.075 .167 2300 ---- ---- .072A .072A .075 -.063 .138 2325 ---- ---- .058A .058A .060 -.050 .110 2350 ---- ---- .048A .048A .048 -.039 .087 2375 ---- ---- .040A .040A .039 -.031 .070 2400 ---- ---- .034A .034A .032 -.025 .057 2425 ---- ---- .029A .029A .026 -.021 .047 2450 ---- ---- .025A .025A .022 -.017 .039 2475 ---- ---- .023A .023A .019 -.013 .032 2500 ---- ---- .020A .020A .016 -.011 .027 2525 ---- ---- .018A .018A .014 -.009 .023 2550 ---- ---- .016A .016A .012 -.008 .020 2575 ---- ---- .015A .015A .010 -.007 .017 2600 ---- ---- .014A .014A .009 -.006 .015 2625 ---- ---- ---- ---- .008 -.005 .013 2650 ---- ---- ---- ---- .007 -.005 .012 2675 ---- ---- ---- ---- .006 -.005 .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S MAR23 Silver Weekly Wednesday Option - Week 4 PUT 1650 ---- ---- ---- .007A .001 ---- ---- 1675 ---- ---- ---- ---- .002 UNCH .002 1700 ---- ---- ---- ---- .004 +.001 .003 1725 ---- ---- ---- ---- .005 +.001 .004 1750 ---- .007B ---- .007B .008 +.003 .005 1775 ---- .011B ---- .011B .012 +.004 .008 1800 ---- .016B ---- .016B .018 +.007 .011 1825 ---- .024B ---- .024B .025 +.010 .015 1850 ---- .036B ---- .036B .036 +.015 .021 1875 ---- .051B ---- .051B .051 +.022 .029 1900 ---- .072B ---- .072B .071 +.031 .040 1925 ---- .100B ---- .100B .097 +.042 .055 1950 ---- .137B ---- .137B .131 +.056 .075 1975 ---- .184B ---- .184B .175 +.074 .101 2000 ---- .244B .134A .134A .231 +.096 .135 2025 ---- .317B .175A .175A .300 +.121 .179 2045 ---- ---- ---- .216A .367 ---- ---- 2050 ---- .408B .228A .228A .385 +.149 .236 2055 ---- ---- ---- .240A .404 ---- ---- 2060 ---- ---- ---- .253A .424 ---- ---- 2065 ---- ---- ---- .267A .445 ---- ---- 2070 ---- ---- ---- .281A .466 ---- ---- 2075 ---- .517B .295A .295A .487 +.180 .307 2080 ---- .541B .310A .310A .510 +.187 .323 2085 ---- .566B .326A .326A .533 +.194 .339 2090 ---- .591B .343A .343A .557 +.200 .357 2095 ---- .617B .360A .360A .582 +.207 .375 2100 ---- .645B .378A .378A .608 +.214 .394 2105 ---- .672B .397A .397A .634 +.221 .413 2110 ---- .701B .417A .417A .661 +.227 .434 2115 ---- .730B .437A .437A .688 +.234 .454 2120 ---- .760B .457A .457A .717 +.241 .476 2125 ---- .791B .479A .479A .746 +.248 .498 2130 ---- .808B .501A .501A .776 +.255 .521 2135 ---- .841B .524A .524A .807 +.262 .545 2140 ---- .874B .547A .547A .838 +.268 .570 2145 ---- .909B .573A .573A .870 +.275 .595 2150 ---- .956B .598A .598A .903 +.282 .621 2155 ---- .976B .625A .625A .937 +.290 .647 2160 ---- .805B .651A .651A .971 +.296 .675 2165 ---- .837B .678A .678A 1.006 +.303 .703 2170 ---- .869B .705A .705A 1.042 +.311 .731 2175 ---- 1.137B .735A .735A 1.078 +.317 .761 2180 ---- .936B .763A .763A 1.115 +.324 .791 2185 ---- .971B .794A .794A 1.152 +.330 .822 2190 ---- 1.006B .825A .825A 1.190 +.337 .853 2195 ---- 1.042B .858A .858A 1.229 +.344 .885 2200 ---- 1.333B .889A .889A 1.268 +.350 .918 2205 ---- 1.115B .922A .922A 1.307 +.355 .952 2210 ---- 1.152B .956A .956A 1.348 +.362 .986 2215 ---- ---- ---- ---- 1.388 +.367 1.021 2220 ---- ---- ---- ---- 1.429 +.373 1.056 2225 ---- 1.541B ---- 1.541B 1.471 +.379 1.092 2230 ---- ---- ---- ---- 1.513 +.384 1.129 2235 ---- ---- ---- ---- 1.555 +.389 1.166 2240 ---- ---- ---- ---- 1.597 +.393 1.204 2245 ---- ---- ---- ---- 1.640 +.397 1.243 2250 ---- 1.758B ---- 1.758B 1.684 +.402 1.282 2255 ---- ---- ---- ---- 1.728 +.407 1.321 2260 ---- ---- ---- ---- 1.772 +.411 1.361 2265 ---- ---- ---- ---- 1.816 +.414 1.402 2270 ---- ---- ---- ---- 1.861 +.419 1.442 2275 ---- 1.984B ---- 1.984B 1.906 +.422 1.484 2280 ---- ---- ---- ---- 1.951 +.425 1.526 2300 ---- 2.215B ---- 2.215B 2.134 +.438 1.696 2325 ---- 2.451B ---- 2.451B 2.368 +.451 1.917 2350 ---- 2.691B ---- 2.691B 2.606 +.462 2.144 2375 ---- 2.933B ---- 2.933B 2.847 +.470 2.377 2400 ---- 3.034B ---- 3.034B 3.089 +.476 2.613 2425 ---- 3.059B ---- 3.059B 3.334 +.482 2.852 2450 ---- 3.150B ---- 3.150B 3.579 +.485 3.094 2475 ---- ---- ---- ---- 3.826 +.489 3.337 2500 ---- ---- ---- ---- 4.073 +.491 3.582 2525 ---- ---- ---- ---- 4.321 +.493 3.828 2550 ---- ---- ---- ---- 4.569 +.495 4.074 2575 ---- ---- ---- ---- 4.818 +.496 4.322 2600 ---- ---- ---- ---- 5.066 +.496 4.570 2625 ---- ---- ---- ---- 5.316 +.498 4.818 2650 ---- ---- ---- ---- 5.565 +.499 5.066 2675 ---- ---- ---- ---- 5.815 +.500 5.315 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 5.86 -.07 5.93 12050 ---- ---- ---- ---- 5.36 -.07 5.43 12100 ---- ---- ---- ---- 4.86 -.07 4.93 12150 ---- ---- ---- ---- 4.36 -.07 4.43 12200 ---- ---- ---- ---- 3.86 -.07 3.93 12250 ---- ---- ---- ---- 3.36 -.07 3.43 12300 ---- ---- ---- ---- 2.86 -.07 2.93 12350 ---- ---- ---- ---- 2.36 -.07 2.43 12400 ---- ---- ---- ---- 1.86 -.07 1.93 12450 ---- ---- ---- ---- 1.36 -.07 1.43 12500 ---- ---- ---- ---- .85 -.07 .92 12550 ---- ---- ---- ---- .38 -.09 .47 12600 ---- ---- ---- ---- .08 -.08 .16 12650 ---- ---- ---- ---- .01 -.02 .03 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 ---- ---- ---- ---- 65.82 -.06 65.88 6050 ---- ---- ---- ---- 65.32 -.06 65.38 6100 ---- ---- ---- ---- 64.82 -.06 64.88 6150 ---- ---- ---- ---- 64.32 -.06 64.38 6200 ---- ---- ---- ---- 63.82 -.06 63.88 6250 ---- ---- ---- ---- 63.32 -.06 63.38 6300 ---- ---- ---- ---- 62.82 -.06 62.88 6350 ---- ---- ---- ---- 62.32 -.06 62.38 6400 ---- ---- ---- ---- 61.82 -.06 61.88 6450 ---- ---- ---- ---- 61.32 -.06 61.38 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 6.89 -5.02 11.91 11900 ---- ---- ---- ---- 6.52 -4.94 11.46 11950 ---- ---- ---- ---- 6.15 -4.86 11.01 12000 ---- ---- ---- ---- 5.79 -4.78 10.57 12050 ---- ---- ---- ---- 5.45 -4.68 10.13 12100 ---- ---- ---- ---- 5.12 -4.58 9.70 12150 ---- ---- ---- ---- 4.79 -4.48 9.27 12200 ---- ---- ---- ---- 4.49 -4.37 8.86 12250 ---- ---- ---- ---- 4.19 -4.26 8.45 12300 ---- ---- ---- ---- 3.90 -4.15 8.05 12350 ---- ---- ---- ---- 3.63 -4.02 7.65 12400 ---- ---- ---- ---- 3.37 -3.90 7.27 12450 ---- ---- ---- ---- 3.13 -3.77 6.90 12500 ---- ---- ---- ---- 2.89 -3.65 6.54 12550 ---- ---- ---- ---- 2.67 -3.51 6.18 12600 ---- ---- ---- ---- 2.46 -3.38 5.84 12650 ---- ---- ---- ---- 2.26 -3.25 5.51 12700 ---- ---- ---- ---- 2.08 -3.11 5.19 12750 ---- ---- ---- ---- 1.90 -2.98 4.88 12800 ---- ---- ---- ---- 1.74 -2.84 4.58 12850 ---- ---- ---- ---- 1.59 -2.70 4.29 12900 ---- ---- ---- ---- 1.45 -2.57 4.02 12950 ---- ---- ---- ---- 1.31 -2.44 3.75 13000 ---- ---- ---- ---- 1.19 -2.31 3.50 13050 ---- ---- ---- ---- 1.08 -2.18 3.26 13100 ---- ---- ---- ---- .97 -2.06 3.03 13150 ---- ---- ---- ---- .88 -1.94 2.82 13200 ---- ---- ---- ---- .79 -1.82 2.61 5950 ---- ---- ---- ---- 64.66 -5.72 70.38 6000 ---- ---- ---- ---- 64.17 -5.71 69.88 6050 ---- ---- ---- ---- 63.67 -5.71 69.38 6100 ---- ---- ---- ---- 63.17 -5.72 68.89 6150 ---- ---- ---- ---- 62.67 -5.72 68.39 6200 ---- ---- ---- ---- 62.17 -5.72 67.89 6250 ---- ---- ---- ---- 61.68 -5.71 67.39 6300 ---- ---- ---- ---- 61.18 -5.71 66.89 6350 ---- ---- ---- ---- 60.68 -5.72 66.40 6400 ---- ---- ---- ---- 60.17 -5.72 65.89 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 10.63 -2.36 12.99 11850 ---- ---- ---- ---- 10.29 -2.33 12.62 11900 ---- ---- ---- ---- 9.95 -2.30 12.25 11950 ---- ---- ---- ---- 9.62 -2.27 11.89 12000 ---- ---- ---- ---- 9.30 -2.23 11.53 12050 ---- ---- ---- ---- 8.99 -2.20 11.19 12100 ---- ---- ---- ---- 8.68 -2.16 10.84 12150 ---- ---- ---- ---- 8.38 -2.12 10.50 12200 ---- ---- ---- ---- 8.09 -2.08 10.17 12250 ---- ---- ---- ---- 7.80 -2.05 9.85 12300 ---- ---- ---- ---- 7.52 -2.01 9.53 12350 ---- ---- ---- ---- 7.24 -1.98 9.22 12400 ---- ---- ---- ---- 6.97 -1.94 8.91 12450 ---- ---- ---- ---- 6.71 -1.90 8.61 12500 ---- ---- ---- ---- 6.46 -1.86 8.32 12550 ---- ---- ---- ---- 6.21 -1.82 8.03 12600 ---- ---- ---- ---- 5.97 -1.78 7.75 12650 ---- ---- ---- ---- 5.74 -1.74 7.48 12700 ---- ---- ---- ---- 5.51 -1.70 7.21 12750 ---- ---- ---- ---- 5.29 -1.66 6.95 12800 ---- ---- ---- ---- 5.07 -1.63 6.70 12850 ---- ---- ---- ---- 4.86 -1.59 6.45 12900 ---- ---- ---- ---- 4.66 -1.55 6.21 12950 ---- ---- ---- ---- 4.46 -1.51 5.97 13000 ---- ---- ---- ---- 4.28 -1.46 5.74 13050 ---- ---- ---- ---- 4.09 -1.43 5.52 13100 ---- ---- ---- ---- 3.91 -1.39 5.30 13150 ---- ---- ---- ---- 3.74 -1.35 5.09 5900 ---- ---- ---- ---- 66.58 -3.03 69.61 5950 ---- ---- ---- ---- 66.09 -3.02 69.11 6000 ---- ---- ---- ---- 65.59 -3.03 68.62 6050 ---- ---- ---- ---- 65.10 -3.02 68.12 6100 ---- ---- ---- ---- 64.60 -3.03 67.63 6150 ---- ---- ---- ---- 64.10 -3.03 67.13 6200 ---- ---- ---- ---- 63.61 -3.03 66.64 6250 ---- ---- ---- ---- 63.11 -3.03 66.14 6300 ---- ---- ---- ---- 62.62 -3.02 65.64 6350 ---- ---- ---- ---- 62.11 -3.03 65.14 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 12.37 -1.94 14.31 11750 ---- ---- ---- ---- 12.05 -1.92 13.97 11800 ---- ---- ---- ---- 11.74 -1.89 13.63 11850 ---- ---- ---- ---- 11.43 -1.87 13.30 11900 ---- ---- ---- ---- 11.13 -1.84 12.97 11950 ---- ---- ---- ---- 10.83 -1.82 12.65 12000 ---- ---- ---- ---- 10.54 -1.79 12.33 12050 ---- ---- ---- ---- 10.25 -1.77 12.02 12100 ---- ---- ---- ---- 9.97 -1.75 11.72 12150 ---- ---- ---- ---- 9.69 -1.72 11.41 12200 ---- ---- ---- ---- 9.42 -1.70 11.12 12250 ---- ---- ---- ---- 9.15 -1.67 10.82 12300 ---- ---- ---- ---- 8.89 -1.65 10.54 12350 ---- ---- ---- ---- 8.64 -1.62 10.26 12400 ---- ---- ---- ---- 8.39 -1.59 9.98 12450 ---- ---- ---- ---- 8.14 -1.57 9.71 12500 ---- ---- ---- ---- 7.90 -1.54 9.44 12550 ---- ---- ---- ---- 7.67 -1.51 9.18 12600 ---- ---- ---- ---- 7.44 -1.48 8.92 12650 ---- ---- ---- ---- 7.21 -1.46 8.67 12700 ---- ---- ---- ---- 6.99 -1.44 8.43 12750 ---- ---- ---- ---- 6.78 -1.40 8.18 12800 ---- ---- ---- ---- 6.57 -1.38 7.95 12850 ---- ---- ---- ---- 6.36 -1.36 7.72 12900 ---- ---- ---- ---- 6.16 -1.33 7.49 12950 ---- ---- ---- ---- 5.97 -1.30 7.27 13000 ---- ---- ---- ---- 5.77 -1.28 7.05 13050 ---- ---- ---- ---- 5.59 -1.25 6.84 13100 ---- ---- ---- ---- 5.41 -1.22 6.63 5900 ---- ---- ---- ---- 65.77 -2.60 68.37 5950 ---- ---- ---- ---- 65.27 -2.61 67.88 6000 ---- ---- ---- ---- 64.78 -2.61 67.39 6050 ---- ---- ---- ---- 64.29 -2.60 66.89 6100 ---- ---- ---- ---- 63.79 -2.61 66.40 6150 ---- ---- ---- ---- 63.30 -2.61 65.91 6200 ---- ---- ---- ---- 62.80 -2.61 65.41 6250 ---- ---- ---- ---- 62.31 -2.61 64.92 6300 ---- ---- ---- ---- 61.81 -2.61 64.42 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 13.25 -2.08 15.33 11650 ---- ---- ---- ---- 12.95 -2.05 15.00 11700 ---- ---- ---- ---- 12.65 -2.03 14.68 11750 ---- ---- ---- ---- 12.36 -2.01 14.37 11800 ---- ---- ---- ---- 12.07 -1.99 14.06 11850 ---- ---- ---- ---- 11.79 -1.96 13.75 11900 ---- ---- ---- ---- 11.51 -1.94 13.45 11950 ---- ---- ---- ---- 11.23 -1.92 13.15 12000 ---- ---- ---- ---- 10.96 -1.89 12.85 12050 ---- ---- ---- ---- 10.70 -1.86 12.56 12100 ---- ---- ---- ---- 10.44 -1.84 12.28 12150 ---- ---- ---- ---- 10.18 -1.82 12.00 12200 ---- ---- ---- ---- 9.93 -1.79 11.72 12250 ---- ---- ---- ---- 9.68 -1.77 11.45 12300 ---- ---- ---- ---- 9.44 -1.74 11.18 12350 ---- ---- ---- ---- 9.20 -1.72 10.92 12400 ---- ---- ---- ---- 8.97 -1.69 10.66 12450 ---- ---- ---- ---- 8.74 -1.66 10.40 12500 ---- ---- ---- ---- 8.52 -1.63 10.15 12550 ---- ---- ---- ---- 8.29 -1.62 9.91 12600 ---- ---- ---- ---- 8.08 -1.59 9.67 12650 ---- ---- ---- ---- 7.87 -1.56 9.43 12700 ---- ---- ---- ---- 7.66 -1.54 9.20 12750 ---- ---- ---- ---- 7.45 -1.52 8.97 12800 ---- ---- ---- ---- 7.25 -1.49 8.74 12850 ---- ---- ---- ---- 7.06 -1.46 8.52 12900 ---- ---- ---- ---- 6.87 -1.44 8.31 12950 ---- ---- ---- ---- 6.68 -1.41 8.09 5850 ---- ---- ---- ---- 64.80 -2.89 67.69 5900 ---- ---- ---- ---- 64.31 -2.89 67.20 5950 ---- ---- ---- ---- 63.82 -2.89 66.71 6000 ---- ---- ---- ---- 63.32 -2.90 66.22 6050 ---- ---- ---- ---- 62.83 -2.89 65.72 6100 ---- ---- ---- ---- 62.34 -2.89 65.23 6150 ---- ---- ---- ---- 61.85 -2.89 64.74 6200 ---- ---- ---- ---- 61.36 -2.89 64.25 6250 ---- ---- ---- ---- 60.87 -2.89 63.76 6300 ---- ---- ---- ---- 60.37 -2.89 63.26 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 15.09 -2.03 17.12 11500 ---- ---- ---- ---- 14.79 -2.02 16.81 11550 ---- ---- ---- ---- 14.50 -2.00 16.50 11600 ---- ---- ---- ---- 14.21 -1.98 16.19 11650 ---- ---- ---- ---- 13.93 -1.95 15.88 11700 ---- ---- ---- ---- 13.65 -1.93 15.58 11750 ---- ---- ---- ---- 13.37 -1.92 15.29 11800 ---- ---- ---- ---- 13.10 -1.89 14.99 11850 ---- ---- ---- ---- 12.83 -1.88 14.71 11900 ---- ---- ---- ---- 12.57 -1.85 14.42 11950 ---- ---- ---- ---- 12.31 -1.83 14.14 12000 ---- ---- ---- ---- 12.05 -1.81 13.86 12050 ---- ---- ---- ---- 11.80 -1.79 13.59 12100 ---- ---- ---- ---- 11.55 -1.77 13.32 12150 ---- ---- ---- ---- 11.31 -1.74 13.05 12200 ---- ---- ---- ---- 11.07 -1.72 12.79 12250 ---- ---- ---- ---- 10.83 -1.70 12.53 12300 ---- ---- ---- ---- 10.59 -1.69 12.28 12350 ---- ---- ---- ---- 10.37 -1.66 12.03 12400 ---- ---- ---- ---- 10.14 -1.64 11.78 12450 ---- ---- ---- ---- 9.92 -1.62 11.54 12500 ---- ---- ---- ---- 9.70 -1.60 11.30 12550 ---- ---- ---- ---- 9.48 -1.58 11.06 12600 ---- ---- ---- ---- 9.27 -1.56 10.83 12650 ---- ---- ---- ---- 9.07 -1.53 10.60 12700 ---- ---- ---- ---- 8.86 -1.51 10.37 12750 ---- ---- ---- ---- 8.66 -1.49 10.15 12800 ---- ---- ---- ---- 8.46 -1.47 9.93 12850 ---- ---- ---- ---- 8.27 -1.45 9.72 12900 ---- ---- ---- ---- 8.08 -1.43 9.51 12950 ---- ---- ---- ---- 7.90 -1.40 9.30 5850 ---- ---- ---- ---- 64.09 -2.84 66.93 5900 ---- ---- ---- ---- 63.60 -2.84 66.44 5950 ---- ---- ---- ---- 63.11 -2.84 65.95 6000 ---- ---- ---- ---- 62.62 -2.84 65.46 6050 ---- ---- ---- ---- 62.13 -2.84 64.97 6100 ---- ---- ---- ---- 61.64 -2.84 64.48 6150 ---- ---- ---- ---- 61.15 -2.84 63.99 6200 ---- ---- ---- ---- 60.66 -2.84 63.50 6250 ---- ---- ---- ---- 60.17 -2.83 63.00 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 15.74 -1.92 17.66 11450 ---- ---- ---- ---- 15.46 -1.90 17.36 11500 ---- ---- ---- ---- 15.18 -1.89 17.07 11550 ---- ---- ---- ---- 14.91 -1.87 16.78 11600 ---- ---- ---- ---- 14.64 -1.86 16.50 11650 ---- ---- ---- ---- 14.38 -1.83 16.21 11700 ---- ---- ---- ---- 14.12 -1.81 15.93 11750 ---- ---- ---- ---- 13.86 -1.80 15.66 11800 ---- ---- ---- ---- 13.61 -1.78 15.39 11850 ---- ---- ---- ---- 13.36 -1.76 15.12 11900 ---- ---- ---- ---- 13.11 -1.74 14.85 11950 ---- ---- ---- ---- 12.87 -1.72 14.59 12000 ---- ---- ---- ---- 12.63 -1.70 14.33 12050 ---- ---- ---- ---- 12.39 -1.69 14.08 12100 ---- ---- ---- ---- 12.16 -1.66 13.82 12150 ---- ---- ---- ---- 11.93 -1.65 13.58 12200 ---- ---- ---- ---- 11.70 -1.63 13.33 12250 ---- ---- ---- ---- 11.48 -1.61 13.09 12300 ---- ---- ---- ---- 11.25 -1.60 12.85 12350 ---- ---- ---- ---- 11.04 -1.57 12.61 12400 ---- ---- ---- ---- 10.82 -1.56 12.38 12450 ---- ---- ---- ---- 10.61 -1.54 12.15 12500 ---- ---- ---- ---- 10.41 -1.52 11.93 12550 ---- ---- ---- ---- 10.20 -1.51 11.71 12600 ---- ---- ---- ---- 10.00 -1.49 11.49 12650 ---- ---- ---- ---- 9.80 -1.47 11.27 12700 ---- ---- ---- ---- 9.61 -1.45 11.06 12750 ---- ---- ---- ---- 9.42 -1.43 10.85 12800 ---- ---- ---- ---- 9.23 -1.41 10.64 5800 ---- ---- ---- ---- 63.07 -2.76 65.83 5850 ---- ---- ---- ---- 62.58 -2.77 65.35 5900 ---- ---- ---- ---- 62.10 -2.76 64.86 5950 ---- ---- ---- ---- 61.61 -2.76 64.37 6000 ---- ---- ---- ---- 61.12 -2.77 63.89 6050 ---- ---- ---- ---- 60.63 -2.77 63.40 6100 ---- ---- ---- ---- 60.15 -2.76 62.91 6150 ---- ---- ---- ---- 59.66 -2.76 62.42 6200 ---- ---- ---- ---- 59.17 -2.77 61.94 6250 ---- ---- ---- ---- 58.69 -2.76 61.45 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 16.36 -1.85 18.21 11350 ---- ---- ---- ---- 16.09 -1.83 17.92 11400 ---- ---- ---- ---- 15.83 -1.81 17.64 11450 ---- ---- ---- ---- 15.56 -1.80 17.36 11500 ---- ---- ---- ---- 15.30 -1.78 17.08 11550 ---- ---- ---- ---- 15.05 -1.76 16.81 11600 ---- ---- ---- ---- 14.79 -1.75 16.54 11650 ---- ---- ---- ---- 14.54 -1.73 16.27 11700 ---- ---- ---- ---- 14.30 -1.71 16.01 11750 ---- ---- ---- ---- 14.05 -1.70 15.75 11800 ---- ---- ---- ---- 13.81 -1.68 15.49 11850 ---- ---- ---- ---- 13.57 -1.67 15.24 11900 ---- ---- ---- ---- 13.34 -1.65 14.99 11950 ---- ---- ---- ---- 13.11 -1.63 14.74 12000 ---- ---- ---- ---- 12.88 -1.61 14.49 12050 ---- ---- ---- ---- 12.66 -1.59 14.25 12100 ---- ---- ---- ---- 12.43 -1.58 14.01 12150 ---- ---- ---- ---- 12.21 -1.57 13.78 12200 ---- ---- ---- ---- 12.00 -1.54 13.54 12250 ---- ---- ---- ---- 11.78 -1.53 13.31 12300 ---- ---- ---- ---- 11.57 -1.52 13.09 12350 ---- ---- ---- ---- 11.37 -1.49 12.86 12400 ---- ---- ---- ---- 11.16 -1.48 12.64 12450 ---- ---- ---- ---- 10.96 -1.47 12.43 12500 ---- ---- ---- ---- 10.76 -1.45 12.21 12550 ---- ---- ---- ---- 10.57 -1.43 12.00 12600 ---- ---- ---- ---- 10.38 -1.41 11.79 12650 ---- ---- ---- ---- 10.19 -1.40 11.59 12700 ---- ---- ---- ---- 10.00 -1.38 11.38 5800 ---- ---- ---- ---- 61.64 -2.68 64.32 5850 ---- ---- ---- ---- 61.16 -2.68 63.84 5900 ---- ---- ---- ---- 60.68 -2.68 63.36 5950 ---- ---- ---- ---- 60.19 -2.68 62.87 6000 ---- ---- ---- ---- 59.71 -2.68 62.39 6050 ---- ---- ---- ---- 59.23 -2.68 61.91 6100 ---- ---- ---- ---- 58.74 -2.68 61.42 6150 ---- ---- ---- ---- 58.26 -2.68 60.94 6200 ---- ---- ---- ---- 57.78 -2.68 60.46 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 16.94 -1.81 18.75 11350 ---- ---- ---- ---- 16.67 -1.80 18.47 11400 ---- ---- ---- ---- 16.41 -1.78 18.19 11450 ---- ---- ---- ---- 16.15 -1.77 17.92 11500 ---- ---- ---- ---- 15.90 -1.75 17.65 11550 ---- ---- ---- ---- 15.65 -1.73 17.38 11600 ---- ---- ---- ---- 15.40 -1.72 17.12 11650 ---- ---- ---- ---- 15.15 -1.70 16.85 11700 ---- ---- ---- ---- 14.91 -1.69 16.60 11750 ---- ---- ---- ---- 14.67 -1.67 16.34 11800 ---- ---- ---- ---- 14.43 -1.66 16.09 11850 ---- ---- ---- ---- 14.20 -1.64 15.84 11900 ---- ---- ---- ---- 13.97 -1.62 15.59 11950 ---- ---- ---- ---- 13.74 -1.61 15.35 12000 ---- ---- ---- ---- 13.51 -1.60 15.11 12050 ---- ---- ---- ---- 13.29 -1.58 14.87 12100 ---- ---- ---- ---- 13.07 -1.56 14.63 12150 ---- ---- ---- ---- 12.86 -1.54 14.40 12200 ---- ---- ---- ---- 12.64 -1.53 14.17 12250 ---- ---- ---- ---- 12.43 -1.52 13.95 12300 ---- ---- ---- ---- 12.23 -1.49 13.72 12350 ---- ---- ---- ---- 12.02 -1.48 13.50 12400 ---- ---- ---- ---- 11.82 -1.46 13.28 12450 ---- ---- ---- ---- 11.63 -1.44 13.07 12500 ---- ---- ---- ---- 11.43 -1.43 12.86 12550 ---- ---- ---- ---- 11.24 -1.41 12.65 12600 ---- ---- ---- ---- 11.05 -1.40 12.45 12650 ---- ---- ---- ---- 10.86 -1.39 12.25 5750 ---- ---- ---- ---- 61.86 -2.64 64.50 5800 ---- ---- ---- ---- 61.38 -2.64 64.02 5850 ---- ---- ---- ---- 60.90 -2.64 63.54 5900 ---- ---- ---- ---- 60.42 -2.64 63.06 5950 ---- ---- ---- ---- 59.94 -2.64 62.58 6000 ---- ---- ---- ---- 59.46 -2.64 62.10 6050 ---- ---- ---- ---- 58.98 -2.64 61.62 6100 ---- ---- ---- ---- 58.50 -2.64 61.14 6150 ---- ---- ---- ---- 58.02 -2.64 60.66 6200 ---- ---- ---- ---- 57.54 -2.64 60.18 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 17.39 -1.75 19.14 11250 ---- ---- ---- ---- 17.14 -1.73 18.87 11300 ---- ---- ---- ---- 16.88 -1.72 18.60 11350 ---- ---- ---- ---- 16.63 -1.71 18.34 11400 ---- ---- ---- ---- 16.38 -1.69 18.07 11450 ---- ---- ---- ---- 16.14 -1.67 17.81 11500 ---- ---- ---- ---- 15.89 -1.66 17.55 11550 ---- ---- ---- ---- 15.65 -1.65 17.30 11600 ---- ---- ---- ---- 15.41 -1.64 17.05 11650 ---- ---- ---- ---- 15.18 -1.62 16.80 11700 ---- ---- ---- ---- 14.95 -1.60 16.55 11750 ---- ---- ---- ---- 14.72 -1.59 16.31 11800 ---- ---- ---- ---- 14.49 -1.58 16.07 11850 ---- ---- ---- ---- 14.27 -1.56 15.83 11900 ---- ---- ---- ---- 14.05 -1.54 15.59 11950 ---- ---- ---- ---- 13.83 -1.53 15.36 12000 ---- ---- ---- ---- 13.61 -1.52 15.13 12050 ---- ---- ---- ---- 13.40 -1.51 14.91 12100 ---- ---- ---- ---- 13.19 -1.49 14.68 12150 ---- ---- ---- ---- 12.99 -1.47 14.46 12200 ---- ---- ---- ---- 12.78 -1.46 14.24 12250 ---- ---- ---- ---- 12.58 -1.44 14.02 12300 ---- ---- ---- ---- 12.39 -1.42 13.81 12350 ---- ---- ---- ---- 12.19 -1.41 13.60 12400 ---- ---- ---- ---- 12.00 -1.40 13.40 12450 ---- ---- ---- ---- 11.81 -1.38 13.19 12500 ---- ---- ---- ---- 11.62 -1.37 12.99 12550 ---- ---- ---- ---- 11.44 -1.35 12.79 5750 ---- ---- ---- ---- 60.45 -2.57 63.02 5800 ---- ---- ---- ---- 59.97 -2.57 62.54 5850 ---- ---- ---- ---- 59.49 -2.58 62.07 5900 ---- ---- ---- ---- 59.02 -2.57 61.59 5950 ---- ---- ---- ---- 58.54 -2.57 61.11 6000 ---- ---- ---- ---- 58.07 -2.57 60.64 6050 ---- ---- ---- ---- 57.59 -2.57 60.16 6100 ---- ---- ---- ---- 57.12 -2.57 59.69 6150 ---- ---- ---- ---- 56.65 -2.56 59.21 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 18.04 -1.72 19.76 11100 ---- ---- ---- ---- 17.79 -1.70 19.49 11150 ---- ---- ---- ---- 17.54 -1.69 19.23 11200 ---- ---- ---- ---- 17.29 -1.68 18.97 11250 ---- ---- ---- ---- 17.04 -1.67 18.71 11300 ---- ---- ---- ---- 16.80 -1.65 18.45 11350 ---- ---- ---- ---- 16.56 -1.63 18.19 11400 ---- ---- ---- ---- 16.32 -1.62 17.94 11450 ---- ---- ---- ---- 16.08 -1.61 17.69 11500 ---- ---- ---- ---- 15.85 -1.60 17.45 11550 ---- ---- ---- ---- 15.62 -1.58 17.20 11600 ---- ---- ---- ---- 15.39 -1.57 16.96 11650 ---- ---- ---- ---- 15.17 -1.55 16.72 11700 ---- ---- ---- ---- 14.94 -1.55 16.49 11750 ---- ---- ---- ---- 14.73 -1.53 16.26 11800 ---- ---- ---- ---- 14.51 -1.51 16.02 11850 ---- ---- ---- ---- 14.29 -1.51 15.80 11900 ---- ---- ---- ---- 14.08 -1.49 15.57 11950 ---- ---- ---- ---- 13.87 -1.48 15.35 12000 ---- ---- ---- ---- 13.67 -1.46 15.13 12050 ---- ---- ---- ---- 13.47 -1.44 14.91 12100 ---- ---- ---- ---- 13.27 -1.43 14.70 12150 ---- ---- ---- ---- 13.07 -1.41 14.48 12200 ---- ---- ---- ---- 12.88 -1.39 14.27 12250 ---- ---- ---- ---- 12.68 -1.39 14.07 12300 ---- ---- ---- ---- 12.49 -1.38 13.87 12350 ---- ---- ---- ---- 12.31 -1.36 13.67 12400 ---- ---- ---- ---- 12.12 -1.35 13.47 12450 ---- ---- ---- ---- 11.94 -1.33 13.27 5700 ---- ---- ---- ---- 59.56 -2.52 62.08 5750 ---- ---- ---- ---- 59.09 -2.52 61.61 5800 ---- ---- ---- ---- 58.62 -2.51 61.13 5850 ---- ---- ---- ---- 58.15 -2.51 60.66 5900 ---- ---- ---- ---- 57.67 -2.52 60.19 5950 ---- ---- ---- ---- 57.20 -2.52 59.72 6000 ---- ---- ---- ---- 56.73 -2.52 59.25 6050 ---- ---- ---- ---- 56.27 -2.51 58.78 6100 ---- ---- ---- ---- 55.80 -2.51 58.31 6150 ---- ---- ---- ---- 55.33 -2.51 57.84 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 18.30 -1.75 20.05 11100 ---- ---- ---- ---- 18.05 -1.74 19.79 11150 ---- ---- ---- ---- 17.80 -1.73 19.53 11200 ---- ---- ---- ---- 17.56 -1.71 19.27 11250 ---- ---- ---- ---- 17.31 -1.70 19.01 11300 ---- ---- ---- ---- 17.07 -1.69 18.76 11350 ---- ---- ---- ---- 16.84 -1.67 18.51 11400 ---- ---- ---- ---- 16.60 -1.66 18.26 11450 ---- ---- ---- ---- 16.37 -1.65 18.02 11500 ---- ---- ---- ---- 16.14 -1.63 17.77 11550 ---- ---- ---- ---- 15.91 -1.62 17.53 11600 ---- ---- ---- ---- 15.69 -1.61 17.30 11650 ---- ---- ---- ---- 15.47 -1.59 17.06 11700 ---- ---- ---- ---- 15.25 -1.58 16.83 11750 ---- ---- ---- ---- 15.04 -1.57 16.61 11800 ---- ---- ---- ---- 14.83 -1.55 16.38 11850 ---- ---- ---- ---- 14.62 -1.54 16.16 11900 ---- ---- ---- ---- 14.41 -1.53 15.94 11950 ---- ---- ---- ---- 14.21 -1.51 15.72 12000 ---- ---- ---- ---- 14.01 -1.49 15.50 12050 ---- ---- ---- ---- 13.81 -1.48 15.29 12100 ---- ---- ---- ---- 13.61 -1.47 15.08 12150 ---- ---- ---- ---- 13.42 -1.45 14.87 12200 ---- ---- ---- ---- 13.23 -1.43 14.66 12250 ---- ---- ---- ---- 13.04 -1.42 14.46 12300 ---- ---- ---- ---- 12.85 -1.41 14.26 12350 ---- ---- ---- ---- 12.67 -1.40 14.07 12400 ---- ---- ---- ---- 12.49 -1.38 13.87 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 18.65 -1.74 20.39 11050 ---- ---- ---- ---- 18.41 -1.72 20.13 11100 ---- ---- ---- ---- 18.17 -1.71 19.88 11150 ---- ---- ---- ---- 17.93 -1.69 19.62 11200 ---- ---- ---- ---- 17.69 -1.68 19.37 11250 ---- ---- ---- ---- 17.45 -1.67 19.12 11300 ---- ---- ---- ---- 17.22 -1.66 18.88 11350 ---- ---- ---- ---- 16.99 -1.65 18.64 11400 ---- ---- ---- ---- 16.76 -1.64 18.40 11450 ---- ---- ---- ---- 16.54 -1.62 18.16 11500 ---- ---- ---- ---- 16.31 -1.61 17.92 11550 ---- ---- ---- ---- 16.10 -1.59 17.69 11600 ---- ---- ---- ---- 15.88 -1.58 17.46 11650 ---- ---- ---- ---- 15.67 -1.57 17.24 11700 ---- ---- ---- ---- 15.46 -1.55 17.01 11750 ---- ---- ---- ---- 15.25 -1.54 16.79 11800 ---- ---- ---- ---- 15.04 -1.53 16.57 11850 ---- ---- ---- ---- 14.84 -1.52 16.36 11900 ---- ---- ---- ---- 14.64 -1.50 16.14 11950 ---- ---- ---- ---- 14.44 -1.49 15.93 12000 ---- ---- ---- ---- 14.25 -1.47 15.72 12050 ---- ---- ---- ---- 14.05 -1.46 15.51 12100 ---- ---- ---- ---- 13.86 -1.45 15.31 12150 ---- ---- ---- ---- 13.67 -1.44 15.11 12200 ---- ---- ---- ---- 13.49 -1.42 14.91 12250 ---- ---- ---- ---- 13.31 -1.40 14.71 12300 ---- ---- ---- ---- 13.12 -1.40 14.52 12350 ---- ---- ---- ---- 12.94 -1.39 14.33 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 UNCH .01 12550 ---- ---- ---- ---- .03 -.02 .05 12600 ---- ---- ---- ---- .23 -.01 .24 12650 ---- ---- ---- ---- .66 +.05 .61 12700 ---- ---- ---- ---- 1.16 +.08 1.08 12750 ---- ---- ---- ---- 1.66 +.07 1.59 12800 ---- ---- ---- ---- 2.16 +.07 2.09 12850 ---- ---- ---- ---- 2.66 +.07 2.59 12900 ---- ---- ---- ---- 3.16 +.07 3.09 12950 ---- ---- ---- ---- 3.66 +.07 3.59 13000 ---- ---- ---- ---- 4.16 +.07 4.09 13050 ---- ---- ---- ---- 4.66 +.07 4.59 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 ---- ---- ---- ---- .98 +.70 .28 11900 ---- ---- ---- ---- 1.10 +.78 .32 11950 ---- ---- ---- ---- 1.23 +.86 .37 12000 ---- ---- ---- ---- 1.37 +.95 .42 12050 ---- ---- ---- ---- 1.53 +1.05 .48 12100 ---- ---- ---- ---- 1.69 +1.14 .55 12150 ---- ---- ---- ---- 1.87 +1.25 .62 12200 ---- ---- ---- ---- 2.06 +1.36 .70 12250 ---- ---- ---- ---- 2.26 +1.47 .79 12300 ---- ---- ---- ---- 2.47 +1.58 .89 12350 ---- ---- ---- ---- 2.70 +1.70 1.00 12400 ---- ---- ---- ---- 2.94 +1.83 1.11 12450 ---- ---- ---- ---- 3.19 +1.96 1.23 12500 ---- ---- ---- ---- 3.45 +2.08 1.37 12550 ---- ---- ---- ---- 3.73 +2.22 1.51 12600 ---- ---- ---- ---- 4.01 +2.34 1.67 12650 ---- ---- ---- ---- 4.32 +2.48 1.84 12700 ---- ---- ---- ---- 4.63 +2.62 2.01 12750 ---- ---- ---- ---- 4.95 +2.75 2.20 12800 ---- ---- ---- ---- 5.28 +2.88 2.40 12850 ---- ---- ---- ---- 5.63 +3.02 2.61 12900 ---- ---- ---- ---- 5.99 +3.16 2.83 12950 ---- ---- ---- ---- 6.35 +3.28 3.07 13000 ---- ---- ---- ---- 6.73 +3.42 3.31 13050 ---- ---- ---- ---- 7.11 +3.54 3.57 13100 ---- ---- ---- ---- 7.51 +3.67 3.84 13150 ---- ---- ---- ---- 7.91 +3.79 4.12 13200 ---- ---- ---- ---- 8.32 +3.91 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 ---- ---- ---- ---- 2.57 +.67 1.90 11850 ---- ---- ---- ---- 2.73 +.70 2.03 11900 ---- ---- ---- ---- 2.89 +.73 2.16 11950 ---- ---- ---- ---- 3.06 +.77 2.29 12000 ---- ---- ---- ---- 3.23 +.80 2.43 12050 ---- ---- ---- ---- 3.41 +.83 2.58 12100 ---- ---- ---- ---- 3.60 +.87 2.73 12150 ---- ---- ---- ---- 3.80 +.91 2.89 12200 ---- ---- ---- ---- 4.00 +.95 3.05 12250 ---- ---- ---- ---- 4.21 +.99 3.22 12300 ---- ---- ---- ---- 4.42 +1.02 3.40 12350 ---- ---- ---- ---- 4.64 +1.06 3.58 12400 ---- ---- ---- ---- 4.87 +1.10 3.77 12450 ---- ---- ---- ---- 5.11 +1.14 3.97 12500 ---- ---- ---- ---- 5.35 +1.18 4.17 12550 ---- ---- ---- ---- 5.60 +1.22 4.38 12600 ---- ---- ---- ---- 5.85 +1.25 4.60 12650 ---- ---- ---- ---- 6.11 +1.29 4.82 12700 ---- ---- ---- ---- 6.38 +1.33 5.05 12750 ---- ---- ---- ---- 6.65 +1.37 5.28 12800 ---- ---- ---- ---- 6.94 +1.41 5.53 12850 ---- ---- ---- ---- 7.22 +1.45 5.77 12900 ---- ---- ---- ---- 7.52 +1.49 6.03 12950 ---- ---- ---- ---- 7.82 +1.53 6.29 13000 ---- ---- ---- ---- 8.12 +1.56 6.56 13050 ---- ---- ---- ---- 8.44 +1.61 6.83 13100 ---- ---- ---- ---- 8.75 +1.64 7.11 13150 ---- ---- ---- ---- 9.08 +1.69 7.39 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 ---- ---- ---- ---- 3.88 +.68 3.20 11750 ---- ---- ---- ---- 4.05 +.69 3.36 11800 ---- ---- ---- ---- 4.23 +.72 3.51 11850 ---- ---- ---- ---- 4.42 +.75 3.67 11900 ---- ---- ---- ---- 4.61 +.77 3.84 11950 ---- ---- ---- ---- 4.81 +.80 4.01 12000 ---- ---- ---- ---- 5.01 +.82 4.19 12050 ---- ---- ---- ---- 5.22 +.85 4.37 12100 ---- ---- ---- ---- 5.43 +.87 4.56 12150 ---- ---- ---- ---- 5.64 +.89 4.75 12200 ---- ---- ---- ---- 5.87 +.92 4.95 12250 ---- ---- ---- ---- 6.09 +.94 5.15 12300 ---- ---- ---- ---- 6.33 +.98 5.35 12350 ---- ---- ---- ---- 6.56 +.99 5.57 12400 ---- ---- ---- ---- 6.81 +1.03 5.78 12450 ---- ---- ---- ---- 7.06 +1.05 6.01 12500 ---- ---- ---- ---- 7.31 +1.08 6.23 12550 ---- ---- ---- ---- 7.57 +1.11 6.46 12600 ---- ---- ---- ---- 7.83 +1.13 6.70 12650 ---- ---- ---- ---- 8.10 +1.16 6.94 12700 ---- ---- ---- ---- 8.37 +1.18 7.19 12750 ---- ---- ---- ---- 8.65 +1.21 7.44 12800 ---- ---- ---- ---- 8.94 +1.24 7.70 12850 ---- ---- ---- ---- 9.22 +1.26 7.96 12900 ---- ---- ---- ---- 9.52 +1.29 8.23 12950 ---- ---- ---- ---- 9.82 +1.32 8.50 13000 ---- ---- ---- ---- 10.12 +1.34 8.78 13050 ---- ---- ---- ---- 10.43 +1.37 9.06 13100 ---- ---- ---- ---- 10.74 +1.39 9.35 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 ---- ---- ---- ---- 4.99 +.82 4.17 11650 ---- ---- ---- ---- 5.18 +.84 4.34 11700 ---- ---- ---- ---- 5.37 +.86 4.51 11750 ---- ---- ---- ---- 5.57 +.89 4.68 11800 ---- ---- ---- ---- 5.78 +.92 4.86 11850 ---- ---- ---- ---- 5.99 +.94 5.05 11900 ---- ---- ---- ---- 6.20 +.96 5.24 11950 ---- ---- ---- ---- 6.42 +.99 5.43 12000 ---- ---- ---- ---- 6.64 +1.01 5.63 12050 ---- ---- ---- ---- 6.87 +1.04 5.83 12100 ---- ---- ---- ---- 7.10 +1.06 6.04 12150 ---- ---- ---- ---- 7.33 +1.08 6.25 12200 ---- ---- ---- ---- 7.57 +1.11 6.46 12250 ---- ---- ---- ---- 7.82 +1.14 6.68 12300 ---- ---- ---- ---- 8.07 +1.17 6.90 12350 ---- ---- ---- ---- 8.32 +1.19 7.13 12400 ---- ---- ---- ---- 8.58 +1.21 7.37 12450 ---- ---- ---- ---- 8.84 +1.24 7.60 12500 ---- ---- ---- ---- 9.11 +1.27 7.84 12550 ---- ---- ---- ---- 9.38 +1.29 8.09 12600 ---- ---- ---- ---- 9.65 +1.31 8.34 12650 ---- ---- ---- ---- 9.93 +1.34 8.59 12700 ---- ---- ---- ---- 10.21 +1.36 8.85 12750 ---- ---- ---- ---- 10.50 +1.39 9.11 12800 ---- ---- ---- ---- 10.79 +1.41 9.38 12850 ---- ---- ---- ---- 11.09 +1.44 9.65 12900 ---- ---- ---- ---- 11.39 +1.46 9.93 12950 ---- ---- ---- ---- 11.69 +1.48 10.21 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 ---- ---- ---- ---- 5.82 +.81 5.01 11500 ---- ---- ---- ---- 6.01 +.83 5.18 11550 ---- ---- ---- ---- 6.21 +.85 5.36 11600 ---- ---- ---- ---- 6.41 +.87 5.54 11650 ---- ---- ---- ---- 6.62 +.89 5.73 11700 ---- ---- ---- ---- 6.83 +.92 5.91 11750 ---- ---- ---- ---- 7.04 +.93 6.11 11800 ---- ---- ---- ---- 7.26 +.96 6.30 11850 ---- ---- ---- ---- 7.48 +.98 6.50 11900 ---- ---- ---- ---- 7.70 +.99 6.71 11950 ---- ---- ---- ---- 7.93 +1.01 6.92 12000 ---- ---- ---- ---- 8.17 +1.04 7.13 12050 ---- ---- ---- ---- 8.40 +1.06 7.34 12100 ---- ---- ---- ---- 8.64 +1.08 7.56 12150 ---- ---- ---- ---- 8.89 +1.10 7.79 12200 ---- ---- ---- ---- 9.14 +1.13 8.01 12250 ---- ---- ---- ---- 9.39 +1.15 8.24 12300 ---- ---- ---- ---- 9.65 +1.17 8.48 12350 ---- ---- ---- ---- 9.91 +1.19 8.72 12400 ---- ---- ---- ---- 10.17 +1.21 8.96 12450 ---- ---- ---- ---- 10.44 +1.23 9.21 12500 ---- ---- ---- ---- 10.71 +1.25 9.46 12550 ---- ---- ---- ---- 10.98 +1.27 9.71 12600 ---- ---- ---- ---- 11.26 +1.29 9.97 12650 ---- ---- ---- ---- 11.54 +1.31 10.23 12700 ---- ---- ---- ---- 11.83 +1.34 10.49 12750 ---- ---- ---- ---- 12.12 +1.36 10.76 12800 ---- ---- ---- ---- 12.41 +1.38 11.03 12850 ---- ---- ---- ---- 12.71 +1.40 11.31 12900 ---- ---- ---- ---- 13.00 +1.42 11.58 12950 ---- ---- ---- ---- 13.31 +1.44 11.87 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 ---- ---- ---- ---- 7.24 +.85 6.39 11450 ---- ---- ---- ---- 7.45 +.87 6.58 11500 ---- ---- ---- ---- 7.66 +.89 6.77 11550 ---- ---- ---- ---- 7.88 +.91 6.97 11600 ---- ---- ---- ---- 8.10 +.93 7.17 11650 ---- ---- ---- ---- 8.32 +.94 7.38 11700 ---- ---- ---- ---- 8.55 +.96 7.59 11750 ---- ---- ---- ---- 8.78 +.98 7.80 11800 ---- ---- ---- ---- 9.01 +1.00 8.01 11850 ---- ---- ---- ---- 9.25 +1.02 8.23 11900 ---- ---- ---- ---- 9.49 +1.04 8.45 11950 ---- ---- ---- ---- 9.73 +1.05 8.68 12000 ---- ---- ---- ---- 9.98 +1.08 8.90 12050 ---- ---- ---- ---- 10.23 +1.09 9.14 12100 ---- ---- ---- ---- 10.48 +1.11 9.37 12150 ---- ---- ---- ---- 10.74 +1.13 9.61 12200 ---- ---- ---- ---- 11.00 +1.15 9.85 12250 ---- ---- ---- ---- 11.26 +1.16 10.10 12300 ---- ---- ---- ---- 11.53 +1.18 10.35 12350 ---- ---- ---- ---- 11.80 +1.20 10.60 12400 ---- ---- ---- ---- 12.07 +1.22 10.85 12450 ---- ---- ---- ---- 12.35 +1.24 11.11 12500 ---- ---- ---- ---- 12.63 +1.26 11.37 12550 ---- ---- ---- ---- 12.91 +1.27 11.64 12600 ---- ---- ---- ---- 13.20 +1.29 11.91 12650 ---- ---- ---- ---- 13.49 +1.31 12.18 12700 ---- ---- ---- ---- 13.78 +1.33 12.45 12750 ---- ---- ---- ---- 14.08 +1.35 12.73 12800 ---- ---- ---- ---- 14.37 +1.36 13.01 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 ---- ---- ---- ---- 8.10 +.85 7.25 11350 ---- ---- ---- ---- 8.31 +.86 7.45 11400 ---- ---- ---- ---- 8.53 +.88 7.65 11450 ---- ---- ---- ---- 8.75 +.90 7.85 11500 ---- ---- ---- ---- 8.98 +.92 8.06 11550 ---- ---- ---- ---- 9.21 +.94 8.27 11600 ---- ---- ---- ---- 9.44 +.95 8.49 11650 ---- ---- ---- ---- 9.67 +.96 8.71 11700 ---- ---- ---- ---- 9.91 +.98 8.93 11750 ---- ---- ---- ---- 10.15 +1.00 9.15 11800 ---- ---- ---- ---- 10.40 +1.02 9.38 11850 ---- ---- ---- ---- 10.64 +1.03 9.61 11900 ---- ---- ---- ---- 10.89 +1.05 9.84 11950 ---- ---- ---- ---- 11.15 +1.07 10.08 12000 ---- ---- ---- ---- 11.41 +1.09 10.32 12050 ---- ---- ---- ---- 11.67 +1.10 10.57 12100 ---- ---- ---- ---- 11.93 +1.12 10.81 12150 ---- ---- ---- ---- 12.19 +1.13 11.06 12200 ---- ---- ---- ---- 12.46 +1.15 11.31 12250 ---- ---- ---- ---- 12.74 +1.17 11.57 12300 ---- ---- ---- ---- 13.01 +1.18 11.83 12350 ---- ---- ---- ---- 13.29 +1.20 12.09 12400 ---- ---- ---- ---- 13.57 +1.22 12.35 12450 ---- ---- ---- ---- 13.85 +1.23 12.62 12500 ---- ---- ---- ---- 14.14 +1.25 12.89 12550 ---- ---- ---- ---- 14.43 +1.27 13.16 12600 ---- ---- ---- ---- 14.72 +1.28 13.44 12650 ---- ---- ---- ---- 15.02 +1.30 13.72 12700 ---- ---- ---- ---- 15.32 +1.32 14.00 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .02 +.01 .01 5900 ---- ---- ---- ---- .02 +.01 .01 5950 ---- ---- ---- ---- .02 UNCH .02 6000 ---- ---- ---- ---- .02 UNCH .02 6050 ---- ---- ---- ---- .02 UNCH .02 6100 ---- ---- ---- ---- .03 +.01 .02 6150 ---- ---- ---- ---- .03 +.01 .02 6200 ---- ---- ---- ---- .03 UNCH .03 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 8.70 +.85 7.85 11350 ---- ---- ---- ---- 8.92 +.87 8.05 11400 ---- ---- ---- ---- 9.14 +.88 8.26 11450 ---- ---- ---- ---- 9.37 +.90 8.47 11500 ---- ---- ---- ---- 9.59 +.91 8.68 11550 ---- ---- ---- ---- 9.82 +.93 8.89 11600 ---- ---- ---- ---- 10.06 +.95 9.11 11650 ---- ---- ---- ---- 10.30 +.97 9.33 11700 ---- ---- ---- ---- 10.53 +.97 9.56 11750 ---- ---- ---- ---- 10.78 +.99 9.79 11800 ---- ---- ---- ---- 11.02 +1.00 10.02 11850 ---- ---- ---- ---- 11.27 +1.02 10.25 11900 ---- ---- ---- ---- 11.52 +1.04 10.48 11950 ---- ---- ---- ---- 11.78 +1.06 10.72 12000 ---- ---- ---- ---- 12.04 +1.07 10.97 12050 ---- ---- ---- ---- 12.30 +1.09 11.21 12100 ---- ---- ---- ---- 12.56 +1.10 11.46 12150 ---- ---- ---- ---- 12.83 +1.12 11.71 12200 ---- ---- ---- ---- 13.10 +1.14 11.96 12250 ---- ---- ---- ---- 13.37 +1.15 12.22 12300 ---- ---- ---- ---- 13.65 +1.17 12.48 12350 ---- ---- ---- ---- 13.93 +1.19 12.74 12400 ---- ---- ---- ---- 14.21 +1.21 13.00 12450 ---- ---- ---- ---- 14.49 +1.22 13.27 12500 ---- ---- ---- ---- 14.78 +1.23 13.55 12550 ---- ---- ---- ---- 15.07 +1.25 13.82 12600 ---- ---- ---- ---- 15.37 +1.27 14.10 12650 ---- ---- ---- ---- 15.66 +1.28 14.38 5750 ---- ---- ---- ---- .02 UNCH .02 5800 ---- ---- ---- ---- .02 UNCH .02 5850 ---- ---- ---- ---- .03 +.01 .02 5900 ---- ---- ---- ---- .03 +.01 .02 5950 ---- ---- ---- ---- .03 UNCH .03 6000 ---- ---- ---- ---- .04 +.01 .03 6050 ---- ---- ---- ---- .04 +.01 .03 6100 ---- ---- ---- ---- .04 UNCH .04 6150 ---- ---- ---- ---- .05 +.01 .04 6200 ---- ---- ---- ---- .05 +.01 .04 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 9.39 +.84 8.55 11250 ---- ---- ---- ---- 9.62 +.86 8.76 11300 ---- ---- ---- ---- 9.84 +.87 8.97 11350 ---- ---- ---- ---- 10.07 +.89 9.18 11400 ---- ---- ---- ---- 10.30 +.90 9.40 11450 ---- ---- ---- ---- 10.54 +.92 9.62 11500 ---- ---- ---- ---- 10.78 +.93 9.85 11550 ---- ---- ---- ---- 11.02 +.95 10.07 11600 ---- ---- ---- ---- 11.26 +.96 10.30 11650 ---- ---- ---- ---- 11.51 +.98 10.53 11700 ---- ---- ---- ---- 11.75 +.98 10.77 11750 ---- ---- ---- ---- 12.01 +1.01 11.00 11800 ---- ---- ---- ---- 12.26 +1.02 11.24 11850 ---- ---- ---- ---- 12.52 +1.03 11.49 11900 ---- ---- ---- ---- 12.78 +1.05 11.73 11950 ---- ---- ---- ---- 13.04 +1.06 11.98 12000 ---- ---- ---- ---- 13.31 +1.08 12.23 12050 ---- ---- ---- ---- 13.57 +1.09 12.48 12100 ---- ---- ---- ---- 13.85 +1.11 12.74 12150 ---- ---- ---- ---- 14.12 +1.12 13.00 12200 ---- ---- ---- ---- 14.40 +1.14 13.26 12250 ---- ---- ---- ---- 14.68 +1.16 13.52 12300 ---- ---- ---- ---- 14.96 +1.17 13.79 12350 ---- ---- ---- ---- 15.25 +1.19 14.06 12400 ---- ---- ---- ---- 15.54 +1.20 14.34 12450 ---- ---- ---- ---- 15.83 +1.22 14.61 12500 ---- ---- ---- ---- 16.12 +1.23 14.89 12550 ---- ---- ---- ---- 16.42 +1.24 15.18 5750 ---- ---- ---- ---- .04 UNCH .04 5800 ---- ---- ---- ---- .05 +.01 .04 5850 ---- ---- ---- ---- .05 +.01 .04 5900 ---- ---- ---- ---- .06 +.01 .05 5950 ---- ---- ---- ---- .06 +.01 .05 6000 ---- ---- ---- ---- .07 +.01 .06 6050 ---- ---- ---- ---- .08 +.02 .06 6100 ---- ---- ---- ---- .08 +.01 .07 6150 ---- ---- ---- ---- .09 +.02 .07 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 9.78 +.83 8.95 11100 ---- ---- ---- ---- 10.01 +.84 9.17 11150 ---- ---- ---- ---- 10.23 +.85 9.38 11200 ---- ---- ---- ---- 10.46 +.87 9.59 11250 ---- ---- ---- ---- 10.69 +.88 9.81 11300 ---- ---- ---- ---- 10.93 +.90 10.03 11350 ---- ---- ---- ---- 11.17 +.91 10.26 11400 ---- ---- ---- ---- 11.41 +.92 10.49 11450 ---- ---- ---- ---- 11.65 +.93 10.72 11500 ---- ---- ---- ---- 11.90 +.95 10.95 11550 ---- ---- ---- ---- 12.14 +.96 11.18 11600 ---- ---- ---- ---- 12.40 +.98 11.42 11650 ---- ---- ---- ---- 12.65 +.99 11.66 11700 ---- ---- ---- ---- 12.91 +1.01 11.90 11750 ---- ---- ---- ---- 13.16 +1.01 12.15 11800 ---- ---- ---- ---- 13.43 +1.03 12.40 11850 ---- ---- ---- ---- 13.69 +1.04 12.65 11900 ---- ---- ---- ---- 13.96 +1.06 12.90 11950 ---- ---- ---- ---- 14.23 +1.07 13.16 12000 ---- ---- ---- ---- 14.50 +1.08 13.42 12050 ---- ---- ---- ---- 14.78 +1.10 13.68 12100 ---- ---- ---- ---- 15.06 +1.12 13.94 12150 ---- ---- ---- ---- 15.34 +1.13 14.21 12200 ---- ---- ---- ---- 15.62 +1.14 14.48 12250 ---- ---- ---- ---- 15.91 +1.16 14.75 12300 ---- ---- ---- ---- 16.20 +1.18 15.02 12350 ---- ---- ---- ---- 16.49 +1.19 15.30 12400 ---- ---- ---- ---- 16.78 +1.20 15.58 12450 ---- ---- ---- ---- 17.08 +1.21 15.87 5700 ---- ---- ---- ---- .07 +.01 .06 5750 ---- ---- ---- ---- .08 +.02 .06 5800 ---- ---- ---- ---- .08 +.01 .07 5850 ---- ---- ---- ---- .09 +.02 .07 5900 ---- ---- ---- ---- .10 +.02 .08 5950 ---- ---- ---- ---- .11 +.02 .09 6000 ---- ---- ---- ---- .12 +.02 .10 6050 ---- ---- ---- ---- .13 +.03 .10 6100 ---- ---- ---- ---- .14 +.03 .11 6150 ---- ---- ---- ---- .15 +.03 .12 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 10.47 +.87 9.60 11100 ---- ---- ---- ---- 10.69 +.88 9.81 11150 ---- ---- ---- ---- 10.92 +.89 10.03 11200 ---- ---- ---- ---- 11.15 +.90 10.25 11250 ---- ---- ---- ---- 11.39 +.92 10.47 11300 ---- ---- ---- ---- 11.62 +.93 10.69 11350 ---- ---- ---- ---- 11.86 +.94 10.92 11400 ---- ---- ---- ---- 12.10 +.96 11.14 11450 ---- ---- ---- ---- 12.35 +.97 11.38 11500 ---- ---- ---- ---- 12.60 +.99 11.61 11550 ---- ---- ---- ---- 12.85 +1.00 11.85 11600 ---- ---- ---- ---- 13.10 +1.01 12.09 11650 ---- ---- ---- ---- 13.36 +1.03 12.33 11700 ---- ---- ---- ---- 13.62 +1.05 12.57 11750 ---- ---- ---- ---- 13.88 +1.06 12.82 11800 ---- ---- ---- ---- 14.14 +1.07 13.07 11850 ---- ---- ---- ---- 14.41 +1.08 13.33 11900 ---- ---- ---- ---- 14.68 +1.10 13.58 11950 ---- ---- ---- ---- 14.95 +1.11 13.84 12000 ---- ---- ---- ---- 15.23 +1.13 14.10 12050 ---- ---- ---- ---- 15.51 +1.15 14.36 12100 ---- ---- ---- ---- 15.79 +1.16 14.63 12150 ---- ---- ---- ---- 16.07 +1.17 14.90 12200 ---- ---- ---- ---- 16.35 +1.18 15.17 12250 ---- ---- ---- ---- 16.64 +1.20 15.44 12300 ---- ---- ---- ---- 16.93 +1.21 15.72 12350 ---- ---- ---- ---- 17.23 +1.23 16.00 12400 ---- ---- ---- ---- 17.52 +1.24 16.28 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 11.09 +.87 10.22 11050 ---- ---- ---- ---- 11.32 +.89 10.43 11100 ---- ---- ---- ---- 11.55 +.90 10.65 11150 ---- ---- ---- ---- 11.78 +.91 10.87 11200 ---- ---- ---- ---- 12.02 +.92 11.10 11250 ---- ---- ---- ---- 12.26 +.94 11.32 11300 ---- ---- ---- ---- 12.50 +.95 11.55 11350 ---- ---- ---- ---- 12.75 +.97 11.78 11400 ---- ---- ---- ---- 12.99 +.97 12.02 11450 ---- ---- ---- ---- 13.24 +.98 12.26 11500 ---- ---- ---- ---- 13.49 +1.00 12.49 11550 ---- ---- ---- ---- 13.75 +1.01 12.74 11600 ---- ---- ---- ---- 14.01 +1.03 12.98 11650 ---- ---- ---- ---- 14.27 +1.04 13.23 11700 ---- ---- ---- ---- 14.53 +1.05 13.48 11750 ---- ---- ---- ---- 14.80 +1.06 13.74 11800 ---- ---- ---- ---- 15.07 +1.08 13.99 11850 ---- ---- ---- ---- 15.34 +1.09 14.25 11900 ---- ---- ---- ---- 15.62 +1.11 14.51 11950 ---- ---- ---- ---- 15.89 +1.12 14.77 12000 ---- ---- ---- ---- 16.17 +1.13 15.04 12050 ---- ---- ---- ---- 16.46 +1.16 15.30 12100 ---- ---- ---- ---- 16.74 +1.17 15.57 12150 ---- ---- ---- ---- 17.03 +1.18 15.85 12200 ---- ---- ---- ---- 17.31 +1.19 16.12 12250 ---- ---- ---- ---- 17.61 +1.21 16.40 12300 ---- ---- ---- ---- 17.90 +1.22 16.68 12350 ---- ---- ---- ---- 18.19 +1.23 16.96 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG FEB 23 24 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 ---- ---- 1790 ---- ---- ---- 19.50B 20.00 ---- ---- 1800 ---- ---- ---- 19.50B 20.00 ---- ---- 1805 ---- ---- ---- 18.00A 20.00 ---- ---- 1810 ---- ---- ---- 15.50A 20.00 ---- ---- 1815 15.00 19.00B 10.75A 18.50B 20.00 ---- 120 ---- 1820 5.75 5.75 .75A 4.75B .00 ---- 110 ---- 1825 7.00 7.00 .50A 7.00B .00 ---- 3 ---- 1830 ---- ---- ---- .50A .00 ---- ---- 1835 ---- ---- ---- .50A .00 ---- ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1845 ---- ---- ---- 4.00B .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1860 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 233 ECG FEB 23 24 EVT OPT ON GC SYN FT PUT 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1790 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1805 ---- ---- ---- 2.00B .00 ---- ---- 1810 ---- ---- ---- .50A .00 ---- ---- 1815 5.00 9.25B 1.00A 1.00A .00 ---- 120 ---- 1820 12.75 19.25B 12.75 8.00A 20.00 ---- 110 ---- 1825 ---- ---- ---- 5.00A 20.00 ---- ---- 1830 ---- ---- ---- 7.00A 20.00 ---- ---- 1835 ---- ---- ---- 10.00A 20.00 ---- ---- 1840 ---- ---- ---- 19.50B 20.00 ---- ---- 1845 ---- ---- ---- 16.00A 20.00 ---- ---- 1850 ---- ---- ---- 18.00A 20.00 ---- ---- 1860 ---- ---- ---- 19.50B 20.00 ---- ---- 1875 ---- ---- ---- 19.25B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 230 ECH FEB 23 24 EVT OPT ON HG SYN FT CALL 360 ---- ---- ---- 19.00B 20.00 ---- ---- 370 ---- ---- ---- 19.25B 20.00 ---- ---- 380 ---- ---- ---- 19.25B 20.00 ---- ---- 390 ---- ---- ---- 19.00B 20.00 ---- ---- 395 ---- ---- ---- 9.00A 20.00 ---- ---- 400 ---- ---- ---- 1.00A .00 ---- ---- 402 7.00 7.00 1.00A 1.00A .00 ---- 3 ---- 403 ---- ---- ---- 1.00A .00 ---- ---- 404 ---- ---- ---- .50A .00 ---- ---- 405 ---- ---- ---- .50A .00 ---- ---- 406 ---- ---- ---- .50A .00 ---- ---- 407 ---- ---- ---- .50A .00 ---- ---- 408 ---- ---- ---- 1.00A .00 ---- ---- 409 ---- ---- ---- 1.00A .00 ---- ---- 410 ---- ---- ---- 1.00A .00 ---- ---- 415 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .75A .00 ---- ---- 460 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 ECH FEB 23 24 EVT OPT ON HG SYN FT PUT 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .75A .00 ---- ---- 390 ---- ---- ---- 1.00A .00 ---- ---- 395 ---- ---- ---- 2.00A .00 ---- ---- 400 ---- ---- ---- 4.25A 20.00 ---- ---- 402 ---- ---- ---- 5.75A 20.00 ---- ---- 403 ---- ---- ---- 6.50A 20.00 ---- ---- 404 ---- ---- ---- 7.50A 20.00 ---- ---- 405 ---- ---- ---- 8.50A 20.00 ---- ---- 406 ---- ---- ---- 9.75A 20.00 ---- ---- 407 ---- ---- ---- 10.75A 20.00 ---- ---- 408 ---- ---- ---- 11.75A 20.00 ---- ---- 409 ---- ---- ---- 12.50A 20.00 ---- ---- 410 ---- ---- ---- 13.00A 20.00 ---- ---- 415 ---- ---- ---- 17.00A 20.00 ---- ---- 420 ---- ---- ---- 19.25B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- 460 ---- ---- ---- 18.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECI FEB 23 24 EVT OPT ON SI SYN FT CALL 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.50B 20.00 ---- ---- 2075 17.50 19.00B 13.50A 17.50B 20.00 ---- 180 ---- 2090 8.00 9.25 .50A .50A .00 ---- 120 ---- 2100 7.25 8.50 .50A .50A .00 ---- 120 ---- 2110 7.00 7.00 .50A 10.25B .00 ---- 3 ---- 2115 ---- ---- ---- .50A .00 ---- ---- 2120 ---- ---- ---- .50A .00 ---- ---- 2125 ---- ---- ---- .50A .00 ---- ---- 2130 ---- ---- ---- .50A .00 ---- ---- 2135 ---- ---- ---- .50A .00 ---- ---- 2140 ---- ---- ---- .50A .00 ---- ---- 2145 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2160 ---- ---- ---- .50A .00 ---- ---- 2170 ---- ---- ---- .50A .00 ---- ---- 2175 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 423 ECI FEB 23 24 EVT OPT ON SI SYN FT PUT 1950 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2075 1.75 6.50B 1.00A 1.00A .00 ---- 230 ---- 2090 4.25 19.50B 4.25 19.50B 20.00 ---- 290 ---- 2100 16.25 19.50B 16.25 15.75A 20.00 ---- 60 ---- 2110 ---- ---- ---- 4.00A 20.00 ---- ---- 2115 ---- ---- ---- 4.75A 20.00 ---- ---- 2120 ---- ---- ---- 5.75A 20.00 ---- ---- 2125 ---- ---- ---- 19.50B 20.00 ---- ---- 2130 ---- ---- ---- 8.00A 20.00 ---- ---- 2135 ---- ---- ---- 9.25A 20.00 ---- ---- 2140 ---- ---- ---- 19.50B 20.00 ---- ---- 2145 ---- ---- ---- 12.00A 20.00 ---- ---- 2150 ---- ---- ---- 13.50A 20.00 ---- ---- 2160 ---- ---- ---- 15.75A 20.00 ---- ---- 2170 ---- ---- ---- 17.50A 20.00 ---- ---- 2175 ---- ---- ---- 18.25A 20.00 ---- ---- 2200 ---- ---- ---- 19.25B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 580 *** END OF REPORT ***