FINAL PRE-CLEARING PRICES AS OF 02/27/23 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 ---- ---- ---- 1833.9B ---- ---- ---- JLY23 .1 .1 .1 .1 ---- ---- 11 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 4GC Gold Enhanced Delivery Futures MAR23 ---- ---- ---- ---- 1771.2 +7.8 1763.4 APR23 ---- ---- ---- ---- 1768.3 +7.8 1760.5 MAY23 ---- ---- ---- ---- 1765.4 ---- ---- JUN23 ---- ---- ---- ---- 1760.9 +7.8 1753.1 AUG23 ---- ---- ---- ---- 1756.8 +7.8 1749.0 OCT23 ---- ---- ---- ---- 1752.7 +7.8 1744.9 DEC23 ---- ---- ---- ---- 1748.6 +7.8 1740.8 FEB24 ---- ---- ---- ---- 1746.5 +7.8 1738.7 APR24 ---- ---- ---- ---- 1741.5 +7.8 1733.7 JUN24 ---- ---- ---- ---- 1736.5 +7.8 1728.7 AUG24 ---- ---- ---- ---- 1732.4 +7.8 1724.6 OCT24 ---- ---- ---- ---- 1728.3 +7.8 1720.5 DEC24 ---- ---- ---- ---- 1724.5 +7.8 1716.7 JUN25 ---- ---- ---- ---- 1712.5 +7.8 1704.7 DEC25 ---- ---- ---- ---- 1700.5 +7.8 1692.7 JUN26 ---- ---- ---- ---- 1688.5 +7.8 1680.7 DEC26 ---- ---- ---- ---- 1680.5 +7.8 1672.7 JUN27 ---- ---- ---- ---- 1670.5 +7.8 1662.7 DEC27 ---- ---- ---- ---- 1660.5 +7.8 1652.7 JUN28 ---- ---- ---- ---- 1650.5 +7.8 1642.7 DEC28 ---- ---- ---- ---- 1640.5 +7.8 1632.7 AEP Aluminium European Premium Metal Bulletin (25mt-du FEB23 ---- ---- ---- ---- 215.80 -.20 216.00 554 MAR23 ---- ---- ---- ---- 213.00 -2.00 215.00 20 966 APR23 ---- ---- ---- ---- 213.00 -2.00 215.00 30 949 MAY23 ---- ---- ---- ---- 213.00 -2.00 215.00 30 923 JUN23 ---- ---- ---- ---- 213.00 -2.00 215.00 30 925 JLY23 ---- ---- ---- ---- 213.00 -2.00 215.00 35 602 AUG23 ---- ---- ---- ---- 213.00 -2.00 215.00 35 597 SEP23 ---- ---- ---- ---- 213.00 -2.00 215.00 35 594 OCT23 ---- ---- ---- ---- 213.00 -2.00 215.00 35 597 NOV23 ---- ---- ---- ---- 213.00 -2.00 215.00 35 554 DEC23 ---- ---- ---- ---- 213.00 -2.00 215.00 35 596 TOTAL EST.VOL VOLUME OPEN INT TOTAL 320 7857 ALA Alumina FOB Australia (Platts) Futures FEB23 ---- ---- ---- ---- 366.78 +.13 366.65 100 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 MAR23 ---- ---- ---- 2326.75B 2327.00 +28.50 44 2298.50 132 196 APR23 2326.25 2351.75 2325.50A 2355.50B 2345.00 +29.50 126 2315.50 136 649 MAY23 2340.75 2373.25 2329.75A 2371.75B 2362.00 +26.25 830 2335.75 306 715 JUN23 2380.50 2380.50 2380.50 2378.00A 2379.25 +24.75 622 2354.50 44 661 JLY23 2384.50 2388.75 2384.50 2387.25A 2388.75 +25.25 30 2363.50 9 298 AUG23 2381.00 2400.00 2381.00 2405.00B 2395.50 +25.25 19 2370.25 13 23 SEP23 ---- ---- ---- ---- 2410.50 +26.00 2384.50 OCT23 ---- ---- ---- ---- 2424.00 +26.50 2397.50 NOV23 ---- ---- ---- ---- 2439.50 +27.25 2412.25 DEC23 ---- ---- ---- 2450.75B 2446.00 +27.75 1 2418.25 10 JAN24 ---- ---- ---- ---- 2455.75 +28.00 2427.75 FEB24 ---- ---- ---- ---- 2466.75 +28.00 2438.75 MAR24 ---- ---- ---- ---- 2477.00 +28.25 2448.75 APR24 ---- ---- ---- ---- 2485.25 +28.50 2456.75 MAY24 ---- ---- ---- ---- 2492.00 +28.50 2463.50 JUN24 ---- ---- ---- ---- 2498.25 +28.75 2469.50 JLY24 ---- ---- ---- ---- 2508.00 +29.00 2479.00 AUG24 ---- ---- ---- ---- 2517.75 +29.00 2488.75 SEP24 ---- ---- ---- ---- 2527.00 +29.25 2497.75 OCT24 ---- ---- ---- ---- 2535.00 +29.50 2505.50 NOV24 ---- ---- ---- ---- 2546.00 +29.50 2516.50 DEC24 ---- ---- ---- ---- 2529.50 +29.75 1 2499.75 9 JAN25 ---- ---- ---- ---- 2536.50 +29.75 2506.75 FEB25 ---- ---- ---- ---- 2543.50 +29.75 2513.75 MAR25 ---- ---- ---- ---- 2550.50 +29.75 2520.75 APR25 ---- ---- ---- ---- 2559.50 +29.75 2529.75 MAY25 ---- ---- ---- ---- 2568.50 +29.75 2538.75 JUN25 ---- ---- ---- ---- 2576.50 +29.75 2546.75 JLY25 ---- ---- ---- ---- 2585.50 +29.75 2555.75 AUG25 ---- ---- ---- ---- 2593.50 +29.75 2563.75 SEP25 ---- ---- ---- ---- 2601.50 +29.75 2571.75 OCT25 ---- ---- ---- ---- 2609.50 +29.75 2579.75 NOV25 ---- ---- ---- ---- 2616.50 +29.75 2586.75 DEC25 ---- ---- ---- ---- 2624.50 +29.75 2594.75 JAN26 ---- ---- ---- ---- 2632.50 +29.75 2602.75 FEB26 ---- ---- ---- ---- 2640.50 +29.75 2610.75 MAR26 ---- ---- ---- ---- 2648.50 +29.75 2618.75 APR26 ---- ---- ---- ---- 2657.50 +29.75 2627.75 MAY26 ---- ---- ---- ---- 2665.50 +29.75 2635.75 JUN26 ---- ---- ---- ---- 2673.50 +29.75 2643.75 JLY26 ---- ---- ---- ---- 2681.50 +29.75 2651.75 AUG26 ---- ---- ---- ---- 2688.50 +29.75 2658.75 SEP26 ---- ---- ---- ---- 2696.50 +29.75 2666.75 OCT26 ---- ---- ---- ---- 2703.50 +29.75 2673.75 NOV26 ---- ---- ---- ---- 2711.50 +29.75 2681.75 DEC26 ---- ---- ---- ---- 2719.50 +29.75 2689.75 JAN27 ---- ---- ---- ---- 2729.50 +29.75 2699.75 FEB27 ---- ---- ---- ---- 2739.50 +29.75 2709.75 MAR27 ---- ---- ---- ---- 2749.50 +29.75 2719.75 APR27 ---- ---- ---- ---- 2760.50 +29.75 2730.75 MAY27 ---- ---- ---- ---- 2770.50 +29.75 2740.75 JUN27 ---- ---- ---- ---- 2780.50 +29.75 2750.75 JLY27 ---- ---- ---- ---- 2788.50 +29.75 2758.75 AUG27 ---- ---- ---- ---- 2802.50 +29.75 2772.75 SEP27 ---- ---- ---- ---- 2805.50 +29.75 2775.75 OCT27 ---- ---- ---- ---- 2812.50 +29.75 2782.75 NOV27 ---- ---- ---- ---- 2820.50 +29.75 2790.75 DEC27 ---- ---- ---- ---- 2828.50 +29.75 2798.75 JAN28 ---- ---- ---- ---- 2838.50 +29.75 2808.75 FEB28 ---- ---- ---- ---- 2848.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1673 640 2561 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) FEB23 ---- ---- ---- ---- .29319 -.00023 .29342 48 3511 MAR23 .28500 .28650B .28500 .28650B .28650 +.00400 6 .28250 68 3081 APR23 ---- .28150B ---- .28150B .28150 +.00412 .27738 125 2742 MAY23 .27500 .27650B .27500 .27650B .27500 -.00108 10 .27608 138 2216 JUN23 ---- ---- ---- ---- .27633 UNCH .27633 130 2374 JLY23 ---- ---- ---- ---- .27457 UNCH .27457 35 1930 AUG23 ---- ---- ---- ---- .27457 UNCH .27457 35 2240 SEP23 ---- ---- ---- ---- .27600 UNCH .27600 10 1924 OCT23 ---- ---- ---- ---- .27600 UNCH .27600 10 1438 NOV23 ---- ---- ---- ---- .27600 UNCH .27600 10 1615 DEC23 ---- ---- ---- ---- .27600 UNCH .27600 10 1533 JAN24 ---- ---- ---- ---- .26633 -.00367 .27000 90 607 FEB24 ---- ---- ---- ---- .26633 -.00367 .27000 90 441 MAR24 ---- ---- ---- ---- .27000 UNCH .27000 90 362 APR24 ---- ---- ---- ---- .26250 UNCH .26250 207 MAY24 ---- ---- ---- ---- .26250 UNCH .26250 207 JUN24 ---- ---- ---- ---- .26250 UNCH .26250 207 JLY24 ---- ---- ---- ---- .27000 UNCH 5 .27000 157 AUG24 ---- ---- ---- ---- .27000 UNCH 5 .27000 157 SEP24 ---- ---- ---- ---- .27000 UNCH 5 .27000 157 OCT24 ---- ---- ---- ---- .27000 UNCH 5 .27000 157 NOV24 ---- ---- ---- ---- .27000 UNCH 5 .27000 157 DEC24 ---- ---- ---- ---- .27000 UNCH 5 .27000 157 TOTAL EST.VOL VOLUME OPEN INT TOTAL 46 889 27577 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAR23 ---- ---- ---- ---- 540.00 UNCH 540.00 4 890 APR23 565.00 565.00 565.00 565.00 565.00 UNCH 5 565.00 5 710 MAY23 600.00 600.00 585.00A 585.00A 600.00 +30.00 5 570.00 10 653 JUN23 600.00 600.00 575.00 575.00 575.00 +5.00 10 570.00 10 621 JLY23 ---- ---- ---- ---- 555.00 +5.00 550.00 688 AUG23 ---- ---- ---- ---- 540.00 +5.00 535.00 2 703 SEP23 ---- ---- ---- ---- 540.00 +5.00 535.00 603 OCT23 ---- ---- ---- ---- 540.00 +5.00 535.00 7 538 NOV23 ---- ---- ---- ---- 536.00 +5.00 531.00 2 499 DEC23 ---- ---- ---- ---- 533.00 +5.00 528.00 7 463 JAN24 ---- ---- ---- ---- 523.00 +5.00 518.00 50 FEB24 ---- ---- ---- ---- 518.00 +5.00 513.00 50 MAR24 ---- ---- ---- ---- 518.00 +5.00 513.00 50 APR24 ---- ---- ---- ---- 518.00 +5.00 513.00 50 MAY24 ---- ---- ---- ---- 518.00 +5.00 513.00 50 JUN24 ---- ---- ---- ---- 518.00 +5.00 513.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 47 6668 COB Cobalt Metal (Fastmarkets) Futures FEB23 ---- ---- ---- ---- 16.23 +.02 16.21 509 MAR23 ---- ---- ---- ---- 16.85 UNCH 16.85 636 APR23 16.85 16.85 16.85 16.85 16.85 -.15 5 17.00 719 MAY23 ---- ---- ---- ---- 17.50 UNCH 17.50 4 707 JUN23 ---- ---- ---- ---- 17.83 UNCH 17.83 739 JLY23 ---- ---- ---- ---- 18.38 UNCH 18.38 821 AUG23 ---- ---- ---- ---- 18.75 UNCH 18.75 808 SEP23 ---- ---- ---- ---- 19.25 UNCH 19.25 859 OCT23 ---- ---- ---- ---- 19.63 UNCH 19.63 813 NOV23 ---- ---- ---- ---- 19.83 -.05 19.88 796 DEC23 ---- ---- ---- ---- 20.05 -.08 20.13 787 JAN24 ---- ---- ---- ---- 20.33 UNCH 20.33 817 FEB24 ---- ---- ---- ---- 20.33 UNCH 20.33 853 MAR24 ---- ---- ---- ---- 20.33 UNCH 20.33 806 APR24 ---- ---- ---- ---- 20.40 UNCH 20.40 784 MAY24 ---- ---- ---- ---- 20.40 UNCH 20.40 781 JUN24 ---- ---- ---- ---- 20.40 UNCH 20.40 693 JLY24 ---- ---- ---- ---- 20.48 UNCH 20.48 445 AUG24 ---- ---- ---- ---- 20.48 UNCH 20.48 460 SEP24 ---- ---- ---- ---- 20.48 UNCH 20.48 450 OCT24 ---- ---- ---- ---- 20.60 UNCH 20.60 533 NOV24 ---- ---- ---- ---- 20.60 UNCH 20.60 533 DEC24 ---- ---- ---- ---- 20.60 UNCH 20.60 485 JAN25 ---- ---- ---- ---- 20.73 UNCH 20.73 360 FEB25 ---- ---- ---- ---- 20.85 UNCH 20.85 360 MAR25 ---- ---- ---- ---- 20.98 UNCH 20.98 287 APR25 ---- ---- ---- ---- 20.98 UNCH 20.98 142 MAY25 ---- ---- ---- ---- 20.98 UNCH 20.98 142 JUN25 ---- ---- ---- ---- 21.03 UNCH 21.03 55 JLY25 ---- ---- ---- ---- 21.03 UNCH 21.03 100 AUG25 ---- ---- ---- ---- 21.03 UNCH 21.03 100 SEP25 ---- ---- ---- ---- 21.03 UNCH 21.03 100 OCT25 ---- ---- ---- ---- 21.13 UNCH 21.13 25 NOV25 ---- ---- ---- ---- 21.13 UNCH 21.13 25 DEC25 ---- ---- ---- ---- 21.13 UNCH 21.13 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 4 17555 EDP Aluminium European Premium Duty-Paid (Metal Bullet FEB23 ---- ---- ---- ---- 302.49 +.04 302.45 1931 MAR23 ---- ---- ---- ---- 305.00 UNCH 305.00 5 2316 APR23 ---- ---- ---- ---- 310.00 UNCH 310.00 25 2191 MAY23 ---- ---- ---- ---- 310.00 UNCH 310.00 25 1997 JUN23 ---- ---- ---- ---- 310.00 UNCH 310.00 25 1906 JLY23 ---- ---- ---- ---- 305.00 +7.50 297.50 1597 AUG23 ---- ---- ---- ---- 305.00 +7.50 297.50 1579 SEP23 ---- ---- ---- ---- 305.00 +7.50 297.50 1559 OCT23 ---- ---- ---- ---- 305.00 +5.00 300.00 1357 NOV23 ---- ---- ---- ---- 305.00 +5.00 300.00 1216 DEC23 ---- ---- ---- ---- 305.00 +5.00 300.00 1200 JAN24 ---- ---- ---- ---- 330.00 UNCH 330.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 80 18852 EHR North European Hot-Rolled Coil Steel (Argus) Futur FEB23 783.00 783.00 780.00 780.00 779.00 -4.00 8 783.00 6 636 MAR23 850.00 865.00 850.00 865.00 840.00 -10.00 30 850.00 6 865 APR23 880.00 890.00B 880.00 890.00B 884.00 -11.00 27 895.00 157 557 MAY23 ---- ---- ---- ---- 881.00 -9.00 18 890.00 82 454 JUN23 ---- ---- ---- ---- 886.00 -4.00 890.00 75 1012 JLY23 ---- ---- ---- ---- 871.00 -4.00 875.00 716 AUG23 ---- ---- ---- ---- 866.00 -4.00 870.00 495 SEP23 ---- ---- ---- ---- 860.00 UNCH 860.00 708 OCT23 ---- ---- 825.00A 825.00A 840.00 UNCH 840.00 380 NOV23 825.00 825.00 825.00 825.00 825.00 -15.00 5 840.00 5 907 DEC23 ---- ---- 825.00A 825.00A 825.00 -15.00 840.00 380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 88 331 7110 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur FEB23 ---- ---- ---- ---- 428.00 +1.00 427.00 1 MAR23 ---- ---- ---- ---- 470.00 UNCH 470.00 1 APR23 ---- ---- ---- ---- 480.00 UNCH 480.00 3 MAY23 ---- ---- ---- ---- 480.00 UNCH 480.00 3 JUN23 ---- ---- ---- 460.00B ---- UNCH 460.00 JLY23 ---- ---- ---- ---- 475.00 UNCH 475.00 3 AUG23 ---- ---- ---- ---- 475.00 UNCH 475.00 3 SEP23 ---- ---- ---- ---- 475.00 UNCH 475.00 1 OCT23 ---- ---- ---- ---- 475.00 UNCH 475.00 1 NOV23 ---- ---- ---- ---- 475.00 UNCH 475.00 1 DEC23 ---- ---- ---- ---- 475.00 UNCH 475.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 GC Gold Futures MAR23 1811.6 1817.5 1807.8A 1819.1B 1817.0 +7.8 829 1809.2 404 1946 APR23 1818.0 1827.3 1812.0 1824.2 1824.9 +7.8 128409 1817.1 169473 328683 MAY23 ---- ---- ---- ---- 1832.8 ---- ---- JUN23 1834.0 1843.7B 1829.0 1840.9B 1841.6 +7.7 10656 1833.9 5706 57200 AUG23 1852.8 1861.1 1846.8 1858.9B 1859.4 +7.9 2093 1851.5 1281 14798 OCT23 1865.4 1878.0B 1864.8 1875.5A 1877.3 +8.0 323 1869.3 136 4702 DEC23 1886.8 1896.0 1884.9A 1894.3B 1894.9 +8.0 231 1886.9 406 15003 FEB24 1903.3 1912.1 1903.3 1911.1B 1911.8 +7.6 54 1904.2 5 1460 APR24 1926.0 1928.6 1926.0 1926.7A 1927.2 +6.7 4 1920.5 3 434 JUN24 ---- ---- ---- 1944.7B 1942.9 +5.4 1937.5 2 318 AUG24 ---- ---- ---- ---- 1957.1 +4.1 2 1953.0 15 22 OCT24 ---- ---- ---- ---- 1974.1 -2.2 2 1976.3 14 21 DEC24 ---- ---- ---- 1982.4A 1987.6 -.3 1987.9 1 326 JUN25 ---- ---- ---- ---- 2025.0 -.3 2025.3 1 DEC25 ---- ---- ---- ---- 2051.2 -.3 2051.5 7 JUN26 ---- ---- ---- ---- 2065.7 -.3 2066.0 DEC26 ---- ---- ---- ---- 2090.0 -.3 2090.3 2 JUN27 ---- ---- ---- ---- 2104.5 -.3 2104.8 DEC27 ---- ---- ---- ---- 2126.8 -.3 2127.1 JUN28 ---- ---- ---- ---- 2138.4 -.3 2138.7 DEC28 ---- ---- ---- ---- 2157.7 -.3 2158.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 142603 177446 424923 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1825.1 +5.7 1819.4 GCK Kilo Gold Futures MAR23 ---- ---- ---- ---- 1402.7 UNCH 1402.7 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 MAY23 ---- ---- ---- ---- 1401.3 ---- ---- 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 -.1 .0 -.2 -.2 .0 UNCH 1271 .0 JUN23 .0 .1B -.1 .1B .0 UNCH 182 .0 AUG23 .0 .0 .0 .0 .0 UNCH 3 .0 DEC23 -.1 -.1 -.1 -.1 .0 UNCH 4 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1460 GSP MAR 23 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1817.90 +7.50 1810.40 02 ---- ---- ---- ---- 1817.90 +7.50 1810.40 03 ---- ---- ---- ---- 1817.90 +7.48 1810.42 06 ---- ---- ---- ---- 1817.90 +7.48 1810.42 07 ---- ---- ---- ---- 1817.90 +7.48 1810.42 08 ---- ---- ---- ---- 1817.90 +7.48 1810.42 09 ---- ---- ---- ---- 1817.90 +7.48 1810.42 10 ---- ---- ---- ---- 1817.90 +7.48 1810.42 13 ---- ---- ---- ---- 1817.90 +7.48 1810.42 14 ---- ---- ---- ---- 1817.90 +7.48 1810.42 15 ---- ---- ---- ---- 1817.90 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures MAR23 ---- ---- ---- ---- 200.00 UNCH 200.00 10 105 APR23 200.00 200.00 200.00 200.00 200.00 UNCH 10 200.00 5 260 MAY23 200.00 200.00 200.00 200.00 200.00 UNCH 10 200.00 245 JUN23 ---- ---- ---- ---- 200.00 UNCH 200.00 245 JLY23 ---- ---- ---- ---- 200.00 UNCH 200.00 150 AUG23 ---- ---- ---- ---- 200.00 UNCH 200.00 150 SEP23 ---- ---- ---- ---- 200.00 UNCH 200.00 150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 15 1305 HG Copper Futures MAR23 3.9570 4.0205B 3.9345 4.0050A 4.0090 +.0570 8025 3.9520 53656 9302 APR23 3.9700 4.0220 3.9400 4.0180B 4.0125 +.0580 1728 3.9545 1347 2789 MAY23 3.9600 4.0240 3.9370 4.0085B 4.0110 +.0580 82817 3.9530 80772 121177 JUN23 3.9805 4.0225 3.9520 4.0100A 4.0115 +.0570 206 3.9545 266 1191 JLY23 3.9625 4.0235B 3.9430A 4.0105 4.0115 +.0565 8782 3.9550 11000 29540 AUG23 3.9815 4.0185 3.9765 4.0190B 4.0145 +.0570 21 3.9575 39 670 SEP23 3.9740 4.0245 3.9495 4.0125A 4.0135 +.0560 2854 3.9575 2837 14330 OCT23 ---- 4.0060B ---- 4.0240B 4.0180 +.0560 4 3.9620 468 NOV23 ---- 4.0110B ---- 4.0280B 4.0215 +.0560 4 3.9655 8 332 DEC23 3.9755 4.0260 3.9755 4.0140A 4.0155 +.0560 1395 3.9595 1283 14278 JAN24 4.0000 4.0065B 4.0000 3.9970A 4.0195 +.0555 5 3.9640 3 125 FEB24 ---- 4.0085B ---- 4.0260B 4.0225 +.0545 1 3.9680 3 363 MAR24 4.0190 4.0190 3.9980 4.0225B 4.0135 +.0550 54 3.9585 158 2892 APR24 ---- 3.9965B ---- 3.9965B 4.0115 +.0550 3.9565 9 309 MAY24 4.0150 4.0150 4.0150 3.9900A 4.0100 +.0545 12 3.9555 113 443 JUN24 ---- ---- ---- ---- 4.0095 +.0545 3.9550 4 311 JLY24 ---- ---- ---- 4.0050B 4.0070 +.0545 2 3.9525 65 352 AUG24 ---- ---- ---- 3.9715B 4.0070 +.0545 3.9525 2 119 SEP24 ---- 3.9715B ---- 3.9885B 4.0050 +.0545 6 3.9505 59 173 OCT24 ---- ---- ---- 3.9550B 4.0025 +.0545 3.9480 18 91 NOV24 ---- ---- ---- ---- 4.0055 +.0545 3.9510 12 116 DEC24 3.9500 3.9570B 3.9500 3.9840B 4.0005 +.0545 16 3.9460 56 270 JAN25 ---- ---- ---- ---- 4.0010 +.0545 3.9465 88 FEB25 ---- ---- ---- ---- 4.0040 ---- ---- MAR25 ---- ---- ---- 3.9430B 3.9905 +.0545 3.9360 8 MAY25 ---- ---- ---- ---- 3.9905 +.0545 3.9360 JLY25 ---- ---- ---- ---- 3.9905 +.0545 3.9360 SEP25 ---- ---- ---- ---- 3.9905 +.0545 3.9360 DEC25 ---- ---- ---- ---- 3.9905 +.0545 3.9360 MAR26 ---- ---- ---- ---- 4.0070 +.0545 3.9525 MAY26 ---- ---- ---- ---- 4.0200 +.0545 3.9655 JLY26 ---- ---- ---- ---- 4.0205 +.0545 3.9660 SEP26 ---- ---- ---- ---- 4.0330 +.0545 3.9785 DEC26 ---- ---- ---- ---- 4.0455 +.0545 3.9910 1 MAR27 ---- ---- ---- ---- 4.0430 +.0545 3.9885 MAY27 ---- ---- ---- ---- 4.0405 +.0545 3.9860 JLY27 ---- ---- ---- ---- 4.0380 +.0545 3.9835 SEP27 ---- ---- ---- ---- 4.0355 +.0545 3.9810 DEC27 ---- ---- ---- ---- 4.0480 +.0545 3.9935 MAR28 ---- ---- ---- ---- 4.0455 +.0545 3.9910 MAY28 ---- ---- ---- ---- 4.0430 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 105932 151710 199738 HG0 Copper Spot TAS MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 430 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 430 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 3.9850 ---- ---- HGS Copper Financial Futures FEB23 ---- ---- ---- ---- 4.0836 +.0060 4.0776 1647 MAR23 ---- ---- ---- ---- 4.0093 +.0571 3.9522 444 1803 APR23 ---- ---- ---- ---- 4.0123 +.0580 3.9543 88 1304 MAY23 ---- ---- ---- ---- 4.0110 +.0579 3.9531 250 1484 JUN23 ---- ---- ---- ---- 4.0115 +.0570 3.9545 1033 JLY23 ---- ---- ---- ---- 4.0118 +.0565 3.9553 874 AUG23 ---- ---- ---- ---- 4.0144 +.0569 3.9575 827 SEP23 ---- ---- ---- ---- 4.0140 +.0560 3.9580 1058 OCT23 ---- ---- ---- ---- 4.0183 +.0560 3.9623 1058 NOV23 ---- ---- ---- ---- 4.0209 +.0560 3.9649 1028 DEC23 ---- ---- ---- ---- 4.0159 +.0559 3.9600 1042 JAN24 ---- ---- ---- ---- 4.0198 +.0554 3.9644 1099 FEB24 ---- ---- ---- ---- 4.0216 +.0545 3.9671 498 MAR24 ---- ---- ---- ---- 4.0133 +.0550 3.9583 498 APR24 ---- ---- ---- ---- 4.0114 +.0550 3.9564 498 MAY24 ---- ---- ---- ---- 4.0100 +.0545 3.9555 498 JUN24 ---- ---- ---- ---- 4.0092 +.0545 3.9547 498 JLY24 ---- ---- ---- ---- 4.0070 +.0545 3.9525 498 AUG24 ---- ---- ---- ---- 4.0068 +.0545 3.9523 SEP24 ---- ---- ---- ---- 4.0048 +.0545 3.9503 OCT24 ---- ---- ---- ---- 4.0028 +.0545 3.9483 NOV24 ---- ---- ---- ---- 4.0050 +.0545 3.9505 DEC24 ---- ---- ---- ---- 4.0005 +.0545 3.9460 MAR25 ---- ---- ---- ---- 3.9905 +.0545 3.9360 MAY25 ---- ---- ---- ---- 3.9905 +.0545 3.9360 JLY25 ---- ---- ---- ---- 3.9905 +.0545 3.9360 SEP25 ---- ---- ---- ---- 3.9905 +.0545 3.9360 DEC25 ---- ---- ---- ---- 3.9905 +.0545 3.9360 MAR26 ---- ---- ---- ---- 4.0070 +.0545 3.9525 MAY26 ---- ---- ---- ---- 4.0200 +.0545 3.9655 JLY26 ---- ---- ---- ---- 4.0205 +.0545 3.9660 SEP26 ---- ---- ---- ---- 4.0330 +.0545 3.9785 DEC26 ---- ---- ---- ---- 4.0455 +.0545 3.9910 MAR27 ---- ---- ---- ---- 4.0430 +.0545 3.9885 MAY27 ---- ---- ---- ---- 4.0405 +.0545 3.9860 JLY27 ---- ---- ---- ---- 4.0380 +.0545 3.9835 SEP27 ---- ---- ---- ---- 4.0355 +.0545 3.9810 DEC27 ---- ---- ---- ---- 4.0480 +.0545 3.9935 TOTAL EST.VOL VOLUME OPEN INT TOTAL 782 17245 HGT COPPER TAS FUTURES MAY23 .0000 .0005 -.0020 -.0020 .0000 UNCH 1015 .0000 JLY23 .0000 .0000 -.0020 -.0020 .0000 UNCH 4 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 2 .0000 DEC23 -.0005 -.0005 -.0005 -.0005 .0000 UNCH 1 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1022 HRC NYMEX STEEL FUTURES MAR23 1020.00 1070.00 1015.00 1045.00 1044.00 +24.00 103 1020.00 388 3598 APR23 1086.00 1156.00B 1082.00 1156.00B 1135.00 +52.00 48 1083.00 522 4347 MAY23 1070.00 1136.00B 1070.00 1136.00B 1112.00 +42.00 6 1070.00 378 3303 JUN23 1044.00 1110.00 1044.00 1095.00 1088.00 +53.00 129 1035.00 235 2567 JLY23 1075.00 1075.00 1062.00 1075.00B 1018.00 +3.00 65 1015.00 264 1535 AUG23 1010.00 1016.00B 1010.00 1016.00B 1010.00 +30.00 5 980.00 248 1805 SEP23 995.00 995.00 995.00 995.00 994.00 +34.00 24 960.00 244 1568 OCT23 ---- 950.00B ---- 958.00B 964.00 +34.00 4 930.00 37 1462 NOV23 945.00 945.00 945.00 945.00 945.00 +35.00 25 910.00 30 1297 DEC23 915.00 920.00 915.00 920.00 920.00 +35.00 35 885.00 26 1312 JAN24 ---- ---- ---- ---- 910.00 +35.00 875.00 1 93 FEB24 ---- ---- ---- ---- 905.00 +35.00 870.00 147 MAR24 900.00 900.00 900.00 900.00 900.00 +25.00 5 875.00 60 APR24 ---- ---- ---- ---- 900.00 +25.00 875.00 66 MAY24 ---- ---- ---- ---- 900.00 +25.00 875.00 135 JUN24 ---- 880.00B ---- 880.00B 876.00 +25.00 851.00 62 JLY24 ---- ---- ---- ---- 876.00 +25.00 851.00 AUG24 ---- ---- ---- ---- 876.00 +25.00 851.00 75 SEP24 ---- ---- ---- ---- 876.00 +25.00 851.00 OCT24 ---- ---- ---- ---- 876.00 +25.00 851.00 NOV24 ---- ---- ---- ---- 876.00 +25.00 851.00 25 DEC24 ---- ---- ---- ---- 876.00 +25.00 851.00 JAN25 ---- ---- ---- ---- 876.00 +25.00 851.00 FEB25 ---- ---- ---- ---- 876.00 +25.00 851.00 MAR25 ---- ---- ---- ---- 876.00 +25.00 851.00 APR25 ---- ---- ---- ---- 876.00 +25.00 851.00 MAY25 ---- ---- ---- ---- 876.00 +25.00 851.00 JUN25 ---- ---- ---- ---- 876.00 +25.00 851.00 JLY25 ---- ---- ---- ---- 876.00 +25.00 851.00 AUG25 ---- ---- ---- ---- 876.00 +25.00 851.00 SEP25 ---- ---- ---- ---- 876.00 +25.00 851.00 OCT25 ---- ---- ---- ---- 876.00 +25.00 851.00 NOV25 ---- ---- ---- ---- 876.00 +25.00 851.00 DEC25 ---- ---- ---- ---- 876.00 +25.00 851.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 449 2373 23457 LED Lead Futures 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 FEB24 ---- ---- ---- ---- 2348.50 ---- ---- LTH Lithium Hydroxide CIF CJK (Fastmarkets) Futures FEB23 ---- ---- ---- ---- 76.15 -.05 76.20 MAR23 ---- ---- ---- ---- 73.25 -1.75 75.00 5 APR23 ---- ---- ---- ---- 72.25 -1.25 73.50 9 MAY23 ---- ---- ---- ---- 71.25 -.75 72.00 23 JUN23 ---- ---- ---- ---- 70.25 -.75 71.00 53 JLY23 ---- ---- ---- ---- 68.50 -1.88 70.38 52 AUG23 ---- ---- ---- ---- 68.50 -.75 69.25 57 SEP23 ---- ---- ---- ---- 68.50 +1.75 66.75 75 OCT23 ---- ---- ---- ---- 66.00 +.75 65.25 122 NOV23 ---- ---- ---- ---- 65.50 +1.00 64.50 116 DEC23 ---- ---- ---- ---- 65.00 +1.50 63.50 43 JAN24 ---- ---- ---- ---- 63.25 +2.00 61.25 1 FEB24 ---- ---- ---- ---- 62.38 +1.50 60.88 1 MAR24 ---- ---- ---- ---- 61.50 +1.00 60.50 APR24 ---- ---- ---- ---- 60.75 -.50 61.25 MAY24 ---- ---- ---- ---- 60.25 -1.00 61.25 JUN24 ---- ---- ---- ---- 59.75 -1.50 61.25 JLY24 ---- ---- ---- ---- 60.25 -1.50 61.75 AUG24 ---- ---- ---- ---- 60.75 -1.00 61.75 SEP24 ---- ---- ---- ---- 61.25 -.50 61.75 OCT24 ---- ---- ---- ---- 61.75 -.75 62.50 NOV24 ---- ---- ---- ---- 62.00 -.50 62.50 DEC24 ---- ---- ---- ---- 62.25 -.25 62.50 JAN25 ---- ---- ---- ---- 62.25 -.25 62.50 FEB25 ---- ---- ---- ---- 62.25 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 557 MGC Micro Gold Futures APR23 1817.9 1827.4 1812.6 1824.1 1824.9 +7.8 37685 1817.1 51590 20447 JUN23 1834.8 1843.6 1829.7 1841.1B 1841.6 +7.7 851 1833.9 667 2281 AUG23 1852.8 1861.0 1848.3 1858.8B 1859.4 +7.9 38 1851.5 46 262 OCT23 1871.5 1878.9 1866.0 1871.7A 1877.3 +8.0 36 1869.3 50 128 DEC23 1888.8 1897.1 1885.0 1893.4A 1894.9 +8.0 49 1886.9 148 209 FEB24 1906.0 1906.0 1906.0 1900.2A 1911.8 +7.6 1 1904.2 6 45 APR24 ---- ---- ---- 1929.6B 1927.2 +6.7 1920.5 2 JUN24 1940.0 1940.0 1940.0 1944.2B 1942.9 +5.4 1 1937.5 5 AUG24 ---- ---- ---- ---- 1957.1 +4.1 1953.0 OCT24 ---- ---- ---- ---- 1974.1 -2.2 1976.3 DEC24 ---- ---- ---- ---- 1987.6 -.3 1987.9 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38661 52507 23380 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures APR23 3.9500 4.0175 3.9265 4.0150B 4.0125 +.0580 74 3.9545 53 102 MAY23 3.9590 4.0230 3.9375 4.0080 4.0110 +.0580 4180 3.9530 2999 1282 JUN23 ---- ---- ---- ---- 4.0115 +.0570 3.9545 2 JLY23 3.9760 4.0230 3.9430A 4.0100A 4.0115 +.0565 16 3.9550 39 28 AUG23 ---- ---- ---- ---- 4.0145 +.0570 3.9575 SEP23 3.9500 4.0000 3.9500 4.0220B 4.0135 +.0560 3 3.9575 2 6 OCT23 ---- ---- ---- ---- 4.0180 +.0560 3.9620 NOV23 ---- ---- ---- ---- 4.0215 +.0560 3.9655 DEC23 ---- ---- ---- ---- 4.0155 +.0560 3.9595 2 JAN24 ---- ---- ---- ---- 4.0195 +.0555 3.9640 FEB24 ---- ---- ---- ---- 4.0225 +.0545 3.9680 MAR24 ---- ---- ---- ---- 4.0135 +.0550 3.9585 APR24 ---- ---- ---- ---- 4.0115 +.0550 3.9565 MAY24 ---- ---- ---- ---- 4.0100 +.0545 3.9555 JUN24 ---- ---- ---- ---- 4.0095 +.0545 3.9550 JLY24 ---- ---- ---- ---- 4.0070 +.0545 3.9525 AUG24 ---- ---- ---- ---- 4.0070 +.0545 3.9525 SEP24 ---- ---- ---- ---- 4.0050 +.0545 3.9505 OCT24 ---- ---- ---- ---- 4.0025 +.0545 3.9480 NOV24 ---- ---- ---- ---- 4.0055 +.0545 3.9510 DEC24 ---- ---- ---- ---- 4.0005 +.0545 3.9460 JAN25 ---- ---- ---- ---- 4.0010 +.0545 3.9465 FEB25 ---- ---- ---- ---- 4.0040 ---- ---- MAR25 ---- ---- ---- ---- 3.9905 +.0545 3.9360 MAY25 ---- ---- ---- ---- 3.9905 +.0545 3.9360 JLY25 ---- ---- ---- ---- 3.9905 +.0545 3.9360 SEP25 ---- ---- ---- ---- 3.9905 +.0545 3.9360 DEC25 ---- 3.9400B ---- 3.9400B 3.9905 +.0545 3.9360 MAR26 ---- ---- ---- ---- 4.0070 +.0545 3.9525 MAY26 ---- ---- ---- ---- 4.0200 +.0545 3.9655 JLY26 ---- ---- ---- ---- 4.0205 +.0545 3.9660 SEP26 ---- ---- ---- ---- 4.0330 +.0545 3.9785 DEC26 ---- ---- ---- ---- 4.0455 +.0545 3.9910 MAR27 ---- ---- ---- ---- 4.0430 +.0545 3.9885 MAY27 ---- ---- ---- ---- 4.0405 +.0545 3.9860 JLY27 ---- ---- ---- ---- 4.0380 +.0545 3.9835 SEP27 ---- ---- ---- ---- 4.0355 +.0545 3.9810 DEC27 ---- ---- ---- ---- 4.0480 +.0545 3.9935 MAR28 ---- ---- ---- ---- 4.0455 +.0545 3.9910 MAY28 ---- ---- ---- ---- 4.0430 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4273 3093 1422 MJP Aluminum Japan Premium (Platts) Futures FEB23 ---- ---- ---- ---- 72.10 +.05 72.05 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 ---- ---- ---- ---- ---- UNCH 906.9 100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 QC E-mini Copper Futures APR23 3.9920 3.9980 3.9920 3.9760A 4.0120 +.0580 3 3.9540 7 19 MAY23 3.9580 4.0220B 3.9380A 4.0100A 4.0120 +.0580 210 3.9540 275 297 JUN23 4.0280 4.0280 4.0280 4.0220A 4.0120 +.0580 4 3.9540 JLY23 3.9720 4.0220B 3.9440A 4.0220B 4.0120 +.0560 8 3.9560 5 4 AUG23 ---- ---- ---- ---- 4.0140 +.0560 3.9580 SEP23 ---- 4.0220B ---- 4.0220B 4.0140 +.0560 3.9580 OCT23 ---- ---- ---- ---- 4.0180 +.0560 3.9620 NOV23 ---- ---- ---- ---- 4.0220 +.0560 3.9660 DEC23 ---- ---- ---- ---- 4.0160 +.0560 3.9600 JAN24 ---- ---- ---- ---- 4.0200 +.0560 3.9640 FEB24 ---- ---- ---- ---- 4.0220 +.0540 3.9680 MAR24 ---- ---- ---- ---- 4.0140 +.0560 3.9580 APR24 ---- ---- ---- ---- 4.0120 +.0560 3.9560 MAY24 ---- ---- ---- ---- 4.0100 +.0540 3.9560 JUN24 ---- ---- ---- ---- 4.0100 +.0540 3.9560 JLY24 ---- ---- ---- ---- 4.0080 +.0560 3.9520 AUG24 ---- ---- ---- ---- 4.0080 +.0560 3.9520 SEP24 ---- ---- ---- ---- 4.0060 +.0560 3.9500 OCT24 ---- ---- ---- ---- 4.0020 +.0540 3.9480 NOV24 ---- ---- ---- ---- 4.0060 +.0540 3.9520 DEC24 ---- ---- ---- ---- 4.0000 +.0540 3.9460 JAN25 ---- ---- ---- ---- 4.0020 +.0560 3.9460 FEB25 ---- ---- ---- ---- 4.0040 ---- ---- MAR25 ---- ---- ---- ---- 3.9900 +.0540 3.9360 MAY25 ---- ---- ---- ---- 3.9900 +.0540 3.9360 JLY25 ---- ---- ---- ---- 3.9900 +.0540 3.9360 SEP25 ---- ---- ---- ---- 3.9900 +.0540 3.9360 DEC25 ---- ---- ---- ---- 3.9900 +.0540 3.9360 MAR26 ---- ---- ---- ---- 4.0080 +.0560 3.9520 MAY26 ---- ---- ---- ---- 4.0200 +.0540 3.9660 JLY26 ---- ---- ---- ---- 4.0200 +.0540 3.9660 SEP26 ---- ---- ---- ---- 4.0340 +.0560 3.9780 DEC26 ---- ---- ---- ---- 4.0460 +.0540 3.9920 MAR27 ---- ---- ---- ---- 4.0440 +.0560 3.9880 MAY27 ---- ---- ---- ---- 4.0400 +.0540 3.9860 JLY27 ---- ---- ---- ---- 4.0380 +.0540 3.9840 SEP27 ---- ---- ---- ---- 4.0360 +.0540 3.9820 DEC27 ---- ---- ---- ---- 4.0480 +.0540 3.9940 TOTAL EST.VOL VOLUME OPEN INT TOTAL 225 287 320 QI E-Mini Silver Futures MAY23 20.8125 20.9375B 20.6500 20.7375 20.7930 -.1430 136 20.9360 201 274 JLY23 21.0375 21.0375 20.8375A 21.0125B 20.9720 -.1390 8 21.1110 23 53 SEP23 ---- 21.2875B 21.0250A 21.0250A 21.1560 -.1210 21.2770 1 15 DEC23 ---- 21.5625B 21.3125A 21.5625B 21.4280 -.1220 8 21.5500 4 9 JAN24 ---- ---- ---- ---- 21.5480 -.1210 21.6690 MAR24 ---- ---- ---- 21.8625B 21.7320 -.1200 21.8520 MAY24 22.0000 22.0000 22.0000 22.0000 21.9160 -.1170 2 22.0330 2 JLY24 ---- ---- ---- ---- 21.9580 -.1170 22.0750 SEP24 ---- ---- ---- ---- 22.1030 -.1170 22.2200 DEC24 ---- ---- ---- ---- 22.3900 -.1170 22.5070 JAN25 ---- ---- ---- ---- 22.5100 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 154 229 353 QO E-Mini Gold Futures APR23 1818.00 1827.00 1813.00 1824.25 1824.90 +7.80 1603 1817.10 1875 1109 JUN23 1837.25 1843.00B 1833.00 1840.00A 1841.60 +7.70 12 1833.90 22 52 AUG23 1857.75 1859.75 1857.75 1861.25B 1859.40 +7.90 3 1851.50 19 OCT23 ---- ---- ---- 1879.00B 1877.30 +8.00 1869.30 8 DEC23 1893.75 1895.75B 1893.75 1893.50A 1894.90 +8.00 7 1886.90 1 40 FEB24 ---- ---- ---- 1913.75B 1911.80 +7.60 1904.20 8 APR24 ---- ---- ---- 1929.25B 1927.20 +6.70 1920.50 1 4 JUN24 ---- ---- ---- 1935.25A 1942.90 +5.40 1937.50 AUG24 ---- ---- ---- 1960.50B 1957.10 +4.10 1953.00 OCT24 ---- ---- ---- ---- 1974.10 -2.20 1976.30 2 3 DEC24 ---- ---- ---- ---- 1987.60 -.30 1987.90 1 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1625 1902 1247 SGC Shanghai Gold (CNH) Futures FEB23 ---- ---- ---- ---- 413.64 UNCH 413.64 19 MAR23 ---- ---- ---- ---- 410.00 UNCH 410.00 APR23 ---- ---- 412.10A 412.10A 413.30 UNCH 413.30 3 7 MAY23 ---- ---- ---- ---- 416.60 ---- ---- JUN23 ---- ---- ---- ---- 413.30 UNCH 413.30 342 AUG23 ---- ---- ---- ---- 413.95 UNCH 413.95 OCT23 ---- ---- ---- ---- 414.60 UNCH 414.60 DEC23 ---- ---- ---- ---- 415.25 UNCH 415.25 FEB24 ---- ---- ---- ---- 415.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 368 SGU Shanghai Gold (USD) Futures FEB23 ---- ---- ---- ---- 1853.20 UNCH 1853.20 16 MAR23 ---- ---- ---- ---- 1833.90 -7.80 1841.70 APR23 1842.40 1843.00B 1840.40 1840.40 1840.40 -7.80 34 1848.20 30 27 MAY23 ---- ---- ---- ---- 1846.90 ---- ---- JUN23 ---- ---- ---- ---- 1849.80 -7.80 1857.60 342 AUG23 ---- ---- ---- ---- 1850.40 -7.80 1858.20 OCT23 ---- ---- ---- ---- 1851.00 -7.80 1858.80 DEC23 ---- ---- ---- ---- 1851.60 -7.80 1859.40 FEB24 ---- ---- ---- ---- 1852.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 30 385 SI Silver Futures MAR23 20.750 20.820 20.515 20.610 20.670 -.140 7300 20.810 53878 7509 APR23 20.955 20.955 20.580 20.670A 20.728 -.162 339 20.890 573 357 MAY23 20.915 20.945 20.640 20.735 20.793 -.143 65380 20.936 55981 103424 JLY23 21.180 21.180 20.825 20.910B 20.972 -.139 1827 21.111 2518 7902 SEP23 21.100 21.250 21.025 21.090B 21.156 -.121 606 21.277 845 2352 DEC23 21.500 21.525B 21.310 21.360B 21.428 -.122 217 21.550 508 3151 JAN24 ---- ---- ---- 21.545A 21.548 -.121 21.669 145 MAR24 21.810 21.810 21.600 21.660B 21.732 -.120 18 21.852 95 258 MAY24 ---- ---- ---- 21.820A 21.916 -.117 22.033 31 JLY24 ---- ---- ---- ---- 21.958 -.117 22.075 4 SEP24 ---- ---- ---- ---- 22.103 -.117 22.220 DEC24 ---- ---- ---- ---- 22.390 -.117 22.507 9 JAN25 ---- ---- ---- ---- 22.510 ---- ---- JLY25 ---- ---- ---- ---- 22.553 -.117 22.670 3 DEC25 ---- ---- ---- ---- 22.665 -.117 22.782 JLY26 ---- ---- ---- ---- 23.456 -.117 23.573 5 DEC26 ---- ---- ---- ---- 23.558 -.117 23.675 JLY27 ---- ---- ---- ---- 23.666 -.117 23.783 DEC27 ---- ---- ---- ---- 23.768 -.117 23.885 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75687 114398 125150 SIL Micro Silver Futures MAR23 20.850 20.850 20.500 20.610 20.670 -.140 1341 20.810 4958 5538 APR23 20.885 20.885 20.585 20.665B 20.728 -.162 230 20.890 292 309 MAY23 20.900 20.945 20.640 20.735 20.793 -.143 8760 20.936 4716 3442 JLY23 21.015 21.080 20.850 20.855A 20.972 -.139 174 21.111 200 341 SEP23 21.200 21.200 21.170 21.255B 21.156 -.121 16 21.277 24 54 DEC23 21.530 21.530 21.465 21.530B 21.428 -.122 23 21.550 22 63 JAN24 ---- ---- ---- 21.615A 21.548 -.121 21.669 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10544 10212 9747 SIT SILVER TAS FUTURES MAY23 -.001 .001B -.001 .001B .000 UNCH 494 .000 JLY23 .000 .000 -.001 -.001 .000 UNCH 6 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 .000 .000 .000 .000 .000 UNCH 1 .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 501 SSP MAR 23 LONDON SPOT SILVER 01 ---- ---- ---- ---- 20.701 -.124 20.825 02 ---- ---- ---- ---- 20.700 -.125 20.825 03 ---- ---- ---- ---- 20.700 -.123 20.823 06 ---- ---- ---- ---- 20.700 -.123 20.823 07 ---- ---- ---- ---- 20.700 -.123 20.823 08 ---- ---- ---- ---- 20.701 -.122 20.823 09 ---- ---- ---- ---- 20.701 -.122 20.823 10 ---- ---- ---- ---- 20.701 -.122 20.823 13 ---- ---- ---- ---- 20.701 -.122 20.823 14 ---- ---- ---- ---- 20.701 -.122 20.823 15 ---- ---- ---- ---- 20.701 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures FEB23 ---- 125.99B 125.71A 125.99B 125.74 -.11 125.85 100 MAR23 ---- 125.94B 122.14A 122.14A 124.12 -.32 124.44 310 APR23 ---- ---- ---- ---- 121.93 -4.19 126.12 205 MAY23 ---- ---- ---- ---- 121.04 -4.56 125.60 20 JUN23 ---- ---- ---- ---- 120.20 -4.20 124.40 JLY23 ---- ---- ---- ---- 119.75 -4.22 123.97 AUG23 ---- ---- ---- ---- 118.55 -4.17 122.72 SEP23 ---- ---- ---- ---- 117.35 -4.17 121.52 OCT23 ---- ---- ---- ---- 117.34 -4.19 121.53 NOV23 ---- ---- ---- ---- 116.14 -4.18 120.32 DEC23 ---- ---- ---- ---- 114.99 -4.14 119.13 JAN24 ---- ---- ---- ---- 114.60 -4.12 118.72 FEB24 ---- ---- ---- ---- 113.90 -4.07 117.97 MAR24 ---- ---- ---- ---- 113.20 -4.07 117.27 APR24 ---- ---- ---- ---- 112.52 -4.07 116.59 MAY24 ---- ---- ---- ---- 111.92 -4.07 115.99 JUN24 ---- ---- ---- ---- 111.37 -4.07 115.44 JLY24 ---- ---- ---- ---- 110.74 -4.08 114.82 AUG24 ---- ---- ---- ---- 110.19 -4.08 114.27 SEP24 ---- ---- ---- ---- 109.69 -4.08 113.77 OCT24 ---- ---- ---- ---- 109.12 -4.08 113.20 NOV24 ---- ---- ---- ---- 108.63 -4.07 112.70 DEC24 ---- ---- ---- ---- 108.13 -4.07 112.20 JAN25 ---- ---- ---- ---- 107.80 -4.07 111.87 FEB25 ---- ---- ---- ---- 107.30 -4.08 111.38 MAR25 ---- ---- ---- ---- 106.80 -4.08 110.88 APR25 ---- ---- ---- ---- 106.30 -4.08 110.38 MAY25 ---- ---- ---- ---- 105.80 -4.08 109.88 JUN25 ---- ---- ---- ---- 105.30 -4.08 109.38 JLY25 ---- ---- ---- ---- 104.80 -4.08 108.88 AUG25 ---- ---- ---- ---- 104.30 -4.08 108.38 SEP25 ---- ---- ---- ---- 103.85 -4.08 107.93 OCT25 ---- ---- ---- ---- 103.40 -4.08 107.48 NOV25 ---- ---- ---- ---- 102.96 -4.07 107.03 DEC25 ---- ---- ---- ---- 102.51 -4.07 106.58 JAN26 ---- ---- ---- ---- 102.42 -4.08 106.50 FEB26 ---- ---- ---- ---- 101.97 -4.08 106.05 MAR26 ---- ---- ---- ---- 101.52 -4.08 105.60 APR26 ---- ---- ---- ---- 101.12 -4.07 105.19 MAY26 ---- ---- ---- ---- 100.72 -4.07 104.79 JUN26 ---- ---- ---- ---- 100.32 -4.07 104.39 JLY26 ---- ---- ---- ---- 99.92 -4.07 103.99 AUG26 ---- ---- ---- ---- 99.52 -4.07 103.59 SEP26 ---- ---- ---- ---- 99.11 -4.08 103.19 OCT26 ---- ---- ---- ---- 98.71 -4.08 102.79 NOV26 ---- ---- ---- ---- 98.31 -4.08 102.39 DEC26 ---- ---- ---- ---- 98.62 -3.96 102.58 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 615 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 51.00 -.65 51.65 600 MAR23 ---- ---- ---- ---- 51.05 -.65 51.70 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 1824.9 +7.8 1817.1 JUN23 ---- ---- ---- ---- 1841.6 +7.7 1833.9 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.0090 +.0570 3.9520 MAY23 ---- ---- ---- ---- 4.0110 +.0580 3.9530 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 20.670 -.140 20.810 MAY23 ---- ---- ---- ---- 20.793 -.143 20.936 ZNC ZINC Futures 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 FEB24 ---- ---- ---- ---- 2297.0 ---- ---- AX APR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 729.25 +24.75 704.50 1675 ---- ---- ---- ---- 704.25 +24.75 679.50 1700 ---- ---- ---- ---- 679.25 +24.75 654.50 1725 ---- ---- ---- ---- 654.25 +24.75 629.50 1750 ---- 614.50B ---- 614.50B 629.25 +24.75 604.50 1775 ---- 613.75B ---- 613.75B 604.25 +24.75 579.50 1800 ---- 588.75B ---- 588.75B 579.25 +24.75 554.50 1825 ---- 563.75B ---- 563.75B 554.25 +24.75 529.50 1850 ---- 538.75B ---- 538.75B 529.50 +24.75 504.75 1875 ---- 514.00B ---- 514.00B 504.50 +24.50 480.00 1900 ---- 489.25B ---- 489.25B 479.75 +24.50 455.25 1925 ---- 464.50B ---- 464.50B 455.00 +24.25 430.75 1950 ---- 439.75B ---- 439.75B 430.50 +24.25 406.25 1975 ---- 415.25B ---- 415.25B 406.00 +24.00 382.00 2000 ---- 391.00B ---- 391.00B 381.50 +23.75 357.75 2025 ---- 366.75B ---- 366.75B 357.25 +23.50 333.75 2050 ---- 342.50B ---- 342.50B 333.25 +23.25 310.00 2075 ---- 318.75B ---- 318.75B 309.50 +22.75 286.75 2100 ---- 295.00B ---- 295.00B 286.00 +22.25 263.75 2125 ---- 272.00B ---- 272.00B 263.00 +21.75 241.25 2150 ---- 249.25B ---- 249.25B 240.50 +21.00 219.50 2175 ---- 227.00B ---- 227.00B 218.50 +20.00 198.50 2200 ---- 205.75B ---- 205.75B 197.50 +19.25 178.25 2225 ---- 185.25B ---- 185.25B 177.25 +18.00 159.25 2250 ---- 165.50B ---- 165.50B 158.25 +17.00 141.25 2275 ---- 147.00B ---- 147.00B 140.25 +15.75 124.50 2300 ---- 129.75B ---- 129.75B 123.50 +14.50 109.00 2325 ---- 113.75B ---- 113.75B 108.00 +13.00 95.00 2350 ---- 99.25B ---- 99.25B 94.00 +11.75 82.25 2375 ---- 85.75B ---- 85.75B 81.25 +10.50 70.75 2400 ---- 73.75B ---- 73.75B 69.75 +9.00 60.75 2425 ---- 63.25B ---- 63.25B 59.75 +7.75 52.00 2450 ---- 54.00B ---- 54.00B 51.25 +7.00 44.25 2475 ---- 46.00B ---- 46.00B 43.50 +5.75 37.75 2500 ---- 39.25B ---- 39.25B 37.25 +5.00 32.25 25 2525 ---- 33.25B ---- 33.25B 31.75 +4.25 27.50 2550 ---- 28.25B ---- 28.25B 27.00 +3.50 23.50 2575 ---- 24.00B ---- 24.00B 23.00 +3.00 20.00 2600 ---- 20.50B ---- 20.50B 19.75 +2.75 17.00 2625 ---- 17.50B ---- 17.50B 16.75 +2.25 14.50 50 2650 ---- 15.00B ---- 15.00B 14.25 +1.75 12.50 2675 ---- 12.75B ---- 12.75B 12.25 +1.50 10.75 2700 ---- 11.00B ---- 11.00B 10.50 +1.25 9.25 2725 ---- 9.25B ---- 9.25B 9.00 +1.00 8.00 2750 ---- 8.00B ---- 8.00B 7.75 +.75 7.00 2775 ---- 7.00B ---- 7.00B 6.75 +.75 6.00 2800 ---- ---- ---- ---- 5.75 +.50 5.25 10 2825 ---- ---- ---- ---- 5.00 +.50 4.50 2850 ---- ---- ---- ---- 4.25 +.25 4.00 2875 ---- ---- ---- ---- 3.75 +.25 3.50 2900 ---- ---- ---- ---- 3.25 +.25 3.00 2925 ---- ---- ---- ---- 2.75 UNCH 2.75 2950 ---- ---- ---- ---- 2.50 +.25 2.25 2975 ---- ---- ---- ---- 2.25 +.25 2.00 3000 ---- ---- ---- ---- 1.75 UNCH 1.75 3025 ---- ---- ---- ---- 1.75 +.25 1.50 3050 ---- ---- ---- ---- 1.50 UNCH 1.50 3075 ---- ---- ---- ---- 1.25 UNCH 1.25 3100 ---- ---- ---- ---- 1.00 -.25 1.25 3125 ---- ---- ---- ---- 1.00 UNCH 1.00 3150 ---- ---- ---- ---- 1.00 UNCH 1.00 3175 ---- ---- ---- ---- .75 UNCH .75 3200 ---- ---- ---- ---- .75 UNCH .75 AX MAY23 Aluminum Option CALL 1650 ---- 741.00B ---- 741.00B 738.75 +25.25 713.50 1675 ---- 722.25B ---- 722.25B 713.75 +25.25 688.50 1700 ---- 697.25B ---- 697.25B 688.75 +25.25 663.50 1725 ---- 672.50B ---- 672.50B 664.00 +25.25 638.75 1750 ---- 647.50B ---- 647.50B 639.00 +25.00 614.00 1775 ---- 622.75B ---- 622.75B 614.25 +25.00 589.25 1800 ---- 598.25B ---- 598.25B 589.75 +25.00 564.75 1825 ---- 573.50B ---- 573.50B 565.00 +24.75 540.25 1850 ---- 549.00B ---- 549.00B 540.50 +24.50 516.00 1875 ---- 524.75B ---- 524.75B 516.25 +24.50 491.75 1900 ---- 500.50B ---- 500.50B 492.00 +24.25 467.75 1925 ---- 476.25B ---- 476.25B 467.75 +24.00 443.75 1950 ---- 452.50B ---- 452.50B 444.00 +23.75 420.25 1975 ---- 428.75B ---- 428.75B 420.25 +23.50 396.75 2000 ---- 405.25B ---- 405.25B 396.75 +23.00 373.75 2025 ---- 382.00B ---- 382.00B 373.50 +22.50 351.00 2050 ---- 359.25B ---- 359.25B 350.75 +22.00 328.75 2075 ---- 336.75B ---- 336.75B 328.50 +21.50 307.00 2100 ---- 314.75B ---- 314.75B 306.75 +21.00 285.75 2125 ---- 293.25B ---- 293.25B 285.50 +20.50 265.00 2150 ---- 272.50B ---- 272.50B 264.75 +19.50 245.25 2175 ---- 252.25B ---- 252.25B 245.00 +18.75 226.25 2200 ---- 232.75B ---- 232.75B 225.75 +17.75 208.00 2225 ---- 214.25B ---- 214.25B 207.50 +17.00 190.50 2250 ---- 196.50B ---- 196.50B 190.25 +16.25 174.00 2275 ---- 179.75B ---- 179.75B 173.75 +15.25 158.50 2300 ---- 163.75B ---- 163.75B 158.25 +14.50 143.75 2325 ---- 148.75B ---- 148.75B 143.75 +13.50 130.25 2350 ---- 134.75B ---- 134.75B 130.00 +12.50 117.50 2375 ---- 121.75B ---- 121.75B 117.50 +11.75 105.75 2400 ---- 109.50B ---- 109.50B 106.00 +11.00 95.00 2425 ---- 98.50B ---- 98.50B 95.25 +10.00 85.25 2450 ---- 88.25B ---- 88.25B 85.50 +9.00 76.50 2475 ---- 79.00B ---- 79.00B 76.75 +8.25 68.50 2500 ---- 70.50B ---- 70.50B 68.75 +7.50 61.25 2525 ---- 63.00B ---- 63.00B 61.50 +6.50 55.00 2550 ---- 56.00B ---- 56.00B 55.00 +5.75 49.25 2575 ---- 50.00B ---- 50.00B 49.00 +5.00 44.00 2600 ---- 44.75B ---- 44.75B 43.75 +4.25 39.50 2625 ---- 40.00B ---- 40.00B 39.25 +3.75 35.50 2650 ---- 35.75B ---- 35.75B 35.00 +3.25 31.75 2675 ---- 32.00B ---- 32.00B 31.25 +2.75 28.50 2700 ---- 28.50B ---- 28.50B 28.00 +2.50 25.50 15 2725 ---- 25.75B ---- 25.75B 25.00 +2.00 23.00 2750 ---- 23.00B ---- 23.00B 22.50 +1.75 20.75 2775 ---- 20.50B ---- 20.50B 20.25 +1.75 18.50 2800 ---- 18.25B ---- 18.25B 18.00 +1.25 16.75 2825 ---- 16.25B ---- 16.25B 16.25 +1.25 15.00 2850 ---- 14.75B ---- 14.75B 14.75 +1.50 13.25 2875 ---- 13.25B ---- 13.25B 13.25 +1.25 12.00 2900 ---- 12.00B ---- 12.00B 12.00 +1.25 10.75 2925 ---- 10.75B ---- 10.75B 10.75 +1.00 9.75 2950 ---- 9.75B ---- 9.75B 9.75 +1.00 8.75 2975 ---- 8.75B ---- 8.75B 9.00 +1.25 7.75 3000 ---- 7.50B ---- ---- 8.00 +.75 7.25 3025 ---- 6.75B ---- ---- 7.50 +1.00 6.50 3050 ---- ---- ---- ---- 6.75 +.75 6.00 3075 ---- ---- ---- ---- 6.25 +.75 5.50 3100 ---- ---- ---- ---- 5.75 +.75 5.00 3125 ---- ---- ---- ---- 5.25 +.75 4.50 3150 ---- ---- ---- ---- 4.75 +.50 4.25 3175 ---- ---- ---- ---- 4.25 +.25 4.00 3200 ---- ---- ---- ---- 4.00 +.50 3.50 AX JUN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 745.50 ---- ---- 1675 ---- ---- ---- ---- 720.50 ---- ---- 1700 ---- ---- ---- ---- 695.50 ---- ---- 1725 ---- ---- ---- ---- 670.75 ---- ---- 1750 ---- ---- ---- ---- 646.00 ---- ---- 1775 ---- ---- ---- ---- 621.50 ---- ---- 1800 ---- ---- ---- ---- 597.25 ---- ---- 1825 ---- ---- ---- ---- 573.25 ---- ---- 1850 ---- ---- ---- ---- 549.50 ---- ---- 1875 ---- ---- ---- ---- 525.75 ---- ---- 1900 ---- ---- ---- ---- 502.50 ---- ---- 1925 ---- ---- ---- ---- 479.25 ---- ---- 1950 ---- ---- ---- ---- 456.50 ---- ---- 1975 ---- ---- ---- ---- 434.00 ---- ---- 2000 ---- ---- ---- 411.00A 412.00 ---- ---- 2025 ---- ---- ---- 389.25A 390.25 ---- ---- 2050 ---- ---- ---- 368.25A 368.75 ---- ---- 2075 ---- ---- ---- 347.50A 348.00 ---- ---- 2100 ---- ---- ---- 327.25A 327.50 ---- ---- 2125 ---- ---- ---- 307.75A 307.50 ---- ---- 2150 ---- ---- ---- 288.75A 288.25 ---- ---- 2175 ---- ---- ---- 270.50A 269.50 ---- ---- 2200 ---- ---- ---- 252.75A 251.50 ---- ---- 2225 ---- ---- ---- 236.00A 234.00 ---- ---- 2250 ---- ---- ---- 219.75A 217.50 ---- ---- 2275 ---- ---- ---- 204.00A 201.50 ---- ---- 2300 ---- ---- ---- 189.25A 186.25 ---- ---- 2325 ---- ---- ---- 175.00A 172.00 ---- ---- 2350 ---- ---- ---- 161.50A 158.50 ---- ---- 2375 ---- ---- ---- 149.00A 146.00 ---- ---- 2400 ---- ---- ---- 137.25A 134.00 ---- ---- 2425 ---- ---- ---- 126.25A 123.00 ---- ---- 2450 ---- ---- ---- 115.75A 113.00 ---- ---- 2475 ---- ---- ---- 106.00A 103.50 ---- ---- 2500 ---- ---- ---- 97.00A 94.75 ---- ---- 2525 ---- ---- ---- 88.50A 87.00 ---- ---- 2550 ---- ---- ---- 80.75A 79.50 ---- ---- 2575 ---- ---- ---- 73.25A 72.75 ---- ---- 2600 ---- ---- ---- 66.75A 66.75 ---- ---- 2625 ---- ---- ---- 59.25A 61.00 ---- ---- 2650 ---- ---- ---- 53.50A 56.00 ---- ---- 2675 ---- ---- ---- 48.25A 51.25 ---- ---- 2700 ---- ---- ---- 43.50A 47.00 ---- ---- 2725 ---- ---- ---- 39.25A 43.00 ---- ---- 2750 ---- ---- ---- 35.50A 39.25 ---- ---- 2775 ---- ---- ---- 31.75A 36.00 ---- ---- 2800 ---- ---- ---- 28.50A 33.00 ---- ---- 2825 ---- ---- ---- ---- 30.25 ---- ---- 2850 ---- ---- ---- ---- 27.75 ---- ---- 2875 ---- ---- ---- ---- 25.50 ---- ---- 2900 ---- ---- ---- ---- 23.25 ---- ---- 2925 ---- ---- ---- ---- 21.25 ---- ---- 2950 ---- ---- ---- ---- 19.50 ---- ---- 2975 ---- ---- ---- ---- 18.00 ---- ---- 3000 ---- ---- ---- ---- 16.50 ---- ---- 3025 ---- ---- ---- ---- 15.25 ---- ---- 3050 ---- ---- ---- ---- 14.00 ---- ---- 3075 ---- ---- ---- ---- 12.75 ---- ---- 3100 ---- ---- ---- ---- 11.75 ---- ---- 3125 ---- ---- ---- ---- 10.75 ---- ---- 3150 ---- ---- ---- ---- 10.00 ---- ---- 3175 ---- ---- ---- ---- 9.25 ---- ---- 3200 ---- ---- ---- ---- 8.50 ---- ---- 3225 ---- ---- ---- ---- 7.75 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 AX APR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .50 UNCH .50 1775 ---- ---- ---- ---- .50 UNCH .50 1800 ---- ---- ---- ---- .50 -.25 .75 1825 ---- ---- ---- ---- .75 UNCH .75 1850 ---- ---- ---- ---- 1.00 UNCH 1.00 1875 ---- ---- ---- ---- 1.00 -.25 1.25 1900 ---- ---- ---- ---- 1.50 -.25 1.75 1925 ---- ---- ---- ---- 1.75 -.25 2.00 1950 ---- ---- ---- ---- 2.00 -.75 2.75 1975 ---- ---- ---- ---- 2.50 -.75 3.25 2000 ---- ---- 4.00A 4.00A 3.25 -1.00 4.25 2025 ---- ---- 4.50A 4.50A 4.00 -1.25 5.25 2050 ---- ---- 5.50A 5.50A 4.75 -1.75 6.50 2075 ---- ---- 6.00A 6.00A 6.00 -2.00 8.00 2100 ---- ---- 7.50A 7.50A 7.50 -2.50 10.00 2125 ---- ---- 9.25A 9.25A 9.50 -3.00 12.50 2150 ---- ---- 11.50A 11.50A 11.75 -4.00 15.75 2175 ---- ---- 14.50A 14.50A 15.00 -4.50 19.50 2200 ---- ---- 18.00A 18.00A 18.75 -5.50 24.25 2225 ---- ---- 22.50A 22.50A 23.50 -6.75 30.25 2250 ---- ---- 28.00A 28.00A 29.50 -7.75 37.25 80 2275 ---- ---- 34.50A 34.50A 36.25 -9.00 45.25 2300 ---- ---- 42.25A 42.25A 44.50 -10.25 54.75 2325 ---- ---- 51.00A 51.00A 54.00 -11.50 65.50 2350 ---- ---- 61.25A 61.25A 64.75 -13.00 77.75 25 2375 ---- ---- 73.00A 73.00A 77.00 -14.25 91.25 10 2400 ---- ---- 85.75A 85.75A 90.50 -15.75 106.25 2425 ---- ---- 100.25A 100.25A 105.50 -16.75 122.25 2450 ---- ---- 115.75A 115.75A 121.75 -17.75 139.50 2475 ---- ---- 132.50A 132.50A 139.00 -19.00 158.00 2500 ---- ---- 150.50A 150.50A 157.50 -19.75 177.25 2525 ---- ---- 169.50A 169.50A 177.00 -20.50 197.50 2550 ---- ---- 189.50A 189.50A 197.25 -21.00 218.25 2575 ---- ---- 210.25A 210.25A 218.25 -21.50 239.75 2600 ---- ---- 231.75A 231.75A 239.75 -22.00 261.75 2625 ---- ---- 253.50A 253.50A 261.75 -22.50 284.25 2650 ---- ---- 275.75A 275.75A 284.25 -23.00 307.25 2675 ---- ---- 298.50A 298.50A 307.25 -23.00 330.25 2700 ---- ---- 321.75A 321.75A 330.50 -23.25 353.75 2725 ---- ---- 345.00A 345.00A 354.00 -23.50 377.50 2750 ---- ---- 368.50A 368.50A 377.50 -23.75 401.25 2775 ---- ---- 392.25A 392.25A 401.50 -24.00 425.50 2800 ---- ---- 416.25A 416.25A 425.50 -24.00 449.50 2825 ---- ---- 440.50A 440.50A 449.75 -24.00 473.75 2850 ---- ---- 464.75A 464.75A 474.00 -24.25 498.25 2875 ---- ---- 489.25A 489.25A 498.50 -24.25 522.75 2900 ---- ---- 513.75A 513.75A 523.00 -24.25 547.25 2925 ---- ---- 538.25A 538.25A 547.50 -24.50 572.00 2950 ---- ---- 563.00A 563.00A 572.00 -24.75 596.75 2975 ---- ---- 587.75A 587.75A 596.75 -24.75 621.50 3000 ---- ---- 612.50A 612.50A 621.50 -24.75 646.25 3025 ---- ---- 637.25A 637.25A 646.25 -24.75 671.00 3050 ---- ---- 662.00A 662.00A 671.25 -24.50 695.75 3075 ---- ---- 686.75A 686.75A 696.00 -24.75 720.75 3100 ---- ---- 711.75A 711.75A 721.00 -24.75 745.75 3125 ---- ---- 736.75A 736.75A 745.75 -24.75 770.50 3150 ---- ---- 761.50A 761.50A 770.75 -24.75 795.50 3175 ---- ---- 786.50A 786.50A 795.75 -24.75 820.50 3200 ---- ---- 811.50A 811.50A 820.75 -24.75 845.50 AX MAY23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.00 -.25 1.25 1675 ---- ---- ---- ---- 1.25 -.25 1.50 1700 ---- ---- ---- ---- 1.50 -.25 1.75 1725 ---- ---- ---- ---- 1.75 -.25 2.00 1750 ---- ---- ---- ---- 2.00 -.25 2.25 1775 ---- ---- ---- ---- 2.25 -.50 2.75 1800 ---- ---- ---- ---- 2.75 -.50 3.25 1825 ---- ---- ---- ---- 3.25 -.50 3.75 1850 ---- ---- ---- ---- 3.75 -.75 4.50 1875 ---- ---- 5.00A 5.00A 4.50 -.75 5.25 1900 ---- ---- 5.75A 5.75A 5.25 -1.00 6.25 1925 ---- ---- 6.50A 6.50A 6.00 -1.25 7.25 1950 ---- ---- 7.50A 7.50A 7.00 -1.75 8.75 1975 ---- ---- 8.75A 8.75A 8.25 -2.00 10.25 2000 ---- ---- 10.25A 10.25A 9.75 -2.25 12.00 2025 ---- ---- 11.75A 11.75A 11.50 -2.75 14.25 2050 ---- ---- 14.00A 14.00A 13.75 -3.00 16.75 2075 ---- ---- 16.25A 16.25A 16.25 -3.75 20.00 2100 ---- ---- 19.25A 19.25A 19.50 -4.25 23.75 2125 ---- ---- 22.75A 22.75A 23.00 -5.00 28.00 2150 ---- ---- 26.75A 26.75A 27.50 -5.50 33.00 2175 ---- ---- 31.50A 31.50A 32.50 -6.25 38.75 2200 ---- ---- 37.25A 37.25A 38.25 -7.25 45.50 2225 ---- ---- 43.50A 43.50A 44.75 -8.00 52.75 2250 ---- ---- 50.75A 50.75A 52.25 -9.00 61.25 2275 ---- ---- 58.75A 58.75A 60.75 -9.75 70.50 2300 ---- ---- 67.75A 67.75A 70.00 -10.75 80.75 2325 ---- ---- 77.75A 77.75A 80.25 -11.50 91.75 2350 ---- ---- 89.00A 89.00A 91.50 -12.50 104.00 2375 ---- ---- 101.00A 101.00A 103.75 -13.50 117.25 2400 ---- ---- 113.75A 113.75A 117.00 -14.25 131.25 2425 ---- ---- 127.25A 127.25A 131.25 -15.25 146.50 2450 ---- ---- 142.00A 142.00A 146.50 -16.00 162.50 2475 ---- ---- 157.50A 157.50A 162.50 -16.75 179.25 2500 ---- ---- 174.00A 174.00A 179.25 -17.75 197.00 2525 ---- ---- 191.25A 191.25A 196.75 -18.75 215.50 2550 ---- ---- 209.25A 209.25A 215.25 -19.25 234.50 2575 ---- ---- 228.00A 228.00A 234.25 -20.00 254.25 2600 ---- ---- 247.50A 247.50A 254.00 -20.50 274.50 2625 ---- ---- 267.50A 267.50A 274.00 -21.25 295.25 2650 ---- ---- 288.25A 288.25A 294.75 -21.75 316.50 2675 ---- ---- 309.25A 309.25A 316.00 -22.25 338.25 2700 ---- ---- 330.75A 330.75A 337.50 -22.75 360.25 2725 ---- ---- 352.50A 352.50A 359.50 -23.00 382.50 2750 ---- ---- 374.75A 374.75A 381.75 -23.25 405.00 2775 ---- ---- 397.25A 397.25A 404.50 -23.25 427.75 2800 ---- ---- 420.00A 420.00A 427.25 -23.50 450.75 2825 ---- ---- 443.00A 443.00A 450.25 -23.75 474.00 2850 ---- ---- 466.00A 466.00A 473.75 -23.75 497.50 2875 ---- ---- 489.50A 489.50A 497.25 -23.75 521.00 2900 ---- ---- 513.00A 513.00A 520.75 -24.00 544.75 2925 ---- ---- 536.75A 536.75A 544.50 -24.00 568.50 2950 ---- ---- 560.50A 560.50A 568.50 -24.00 592.50 2975 ---- ---- 584.50A 584.50A 592.50 -24.25 616.75 3000 ---- ---- 608.50A 608.50A 616.75 -24.25 641.00 3025 ---- ---- 632.75A 632.75A 641.00 -24.25 665.25 3050 ---- ---- 657.00A 657.00A 665.25 -24.50 689.75 3075 ---- ---- 681.50A 681.50A 689.75 -24.50 714.25 3100 ---- ---- 706.00A 706.00A 714.25 -24.50 738.75 3125 ---- ---- 730.50A 730.50A 738.75 -24.75 763.50 3150 ---- ---- 755.00A 755.00A 763.25 -24.75 788.00 3175 ---- ---- 779.75A 779.75A 788.00 -24.75 812.75 3200 ---- ---- 804.25A 804.25A 812.75 -24.75 837.50 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.25 ---- ---- 1675 ---- ---- ---- ---- 1.75 ---- ---- 1700 ---- ---- ---- ---- 2.25 ---- ---- 1725 ---- ---- ---- ---- 2.75 ---- ---- 1750 ---- ---- ---- ---- 3.25 ---- ---- 1775 ---- ---- ---- ---- 4.00 ---- ---- 1800 ---- ---- ---- ---- 4.75 ---- ---- 1825 ---- ---- ---- ---- 6.00 ---- ---- 1850 ---- ---- ---- ---- 7.00 ---- ---- 1875 ---- ---- ---- ---- 8.50 ---- ---- 1900 ---- ---- ---- ---- 10.00 ---- ---- 1925 ---- ---- ---- ---- 12.00 ---- ---- 1950 ---- ---- ---- ---- 14.00 ---- ---- 1975 ---- ---- ---- ---- 16.50 ---- ---- 2000 ---- ---- ---- 17.50A 19.25 ---- ---- 2025 ---- ---- ---- 21.00A 22.50 ---- ---- 2050 ---- ---- ---- 24.75A 26.00 ---- ---- 2075 ---- ---- ---- 28.75A 30.00 ---- ---- 2100 ---- ---- ---- 33.25A 34.50 ---- ---- 2125 ---- ---- ---- 38.50A 39.25 ---- ---- 2150 ---- ---- ---- 44.25A 44.75 ---- ---- 2175 ---- ---- ---- 50.75A 51.00 ---- ---- 2200 ---- ---- ---- 57.75A 57.75 ---- ---- 2225 ---- ---- ---- 65.00A 65.00 ---- ---- 2250 ---- ---- ---- 73.00A 73.25 ---- ---- 2275 ---- ---- ---- 82.75A 82.00 ---- ---- 2300 ---- ---- ---- 92.25A 91.75 ---- ---- 2325 ---- ---- ---- 102.50A 102.25 ---- ---- 2350 ---- ---- ---- 113.50A 113.50 ---- ---- 2375 ---- ---- ---- 125.25A 125.50 ---- ---- 2400 ---- ---- ---- 138.00A 138.50 ---- ---- 2425 ---- ---- ---- 151.50A 152.25 ---- ---- 2450 ---- ---- ---- 166.00A 167.00 ---- ---- 2475 ---- ---- ---- 181.00A 182.25 ---- ---- 2500 ---- ---- ---- 197.00A 198.50 ---- ---- 2525 ---- ---- ---- 213.50A 215.25 ---- ---- 2550 ---- ---- ---- 230.75A 232.75 ---- ---- 2575 ---- ---- ---- 248.75A 250.75 ---- ---- 2600 ---- ---- ---- 267.00A 269.50 ---- ---- 2625 ---- ---- ---- 285.75A 288.75 ---- ---- 2650 ---- ---- ---- 305.00A 308.25 ---- ---- 2675 ---- ---- ---- 324.50A 328.50 ---- ---- 2700 ---- ---- ---- 344.50A 349.00 ---- ---- 2725 ---- ---- ---- 364.75A 369.75 ---- ---- 2750 ---- ---- ---- 385.75A 391.00 ---- ---- 2775 ---- ---- ---- 407.00A 412.50 ---- ---- 2800 ---- ---- ---- 428.50A 434.25 ---- ---- 2825 ---- ---- ---- ---- 456.50 ---- ---- 2850 ---- ---- ---- ---- 478.75 ---- ---- 2875 ---- ---- ---- ---- 501.25 ---- ---- 2900 ---- ---- ---- ---- 524.00 ---- ---- 2925 ---- ---- ---- ---- 547.00 ---- ---- 2950 ---- ---- ---- ---- 570.00 ---- ---- 2975 ---- ---- ---- ---- 593.50 ---- ---- 3000 ---- ---- ---- ---- 616.75 ---- ---- 3025 ---- ---- ---- ---- 640.50 ---- ---- 3050 ---- ---- ---- ---- 664.00 ---- ---- 3075 ---- ---- ---- ---- 688.00 ---- ---- 3100 ---- ---- ---- ---- 712.00 ---- ---- 3125 ---- ---- ---- ---- 736.00 ---- ---- 3150 ---- ---- ---- ---- 760.00 ---- ---- 3175 ---- ---- ---- ---- 784.25 ---- ---- 3200 ---- ---- ---- ---- 808.50 ---- ---- 3225 ---- ---- ---- ---- 833.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 115 G1M MAR23 Gold Weekly Monday Option - Week 1 CALL 1615 ---- ---- ---- 199.30A 209.90 ---- ---- 1620 ---- ---- ---- 194.30A 204.90 ---- ---- 1625 ---- 200.90B 189.30A 200.80B 199.90 +7.80 192.10 1630 ---- 195.90B 184.30A 195.70B 194.90 +7.80 187.10 1635 ---- 190.90B 179.30A 190.70B 189.90 +7.80 182.10 1640 ---- 185.90B 174.30A 185.70B 184.90 +7.80 177.10 1645 ---- 180.90B 169.30A 180.70B 179.90 +7.80 172.10 1650 ---- 176.30B 164.30A 176.10B 174.90 +7.80 167.10 1655 ---- 170.90B 159.30A 170.70B 169.90 +7.80 162.10 1660 ---- 165.90B 154.30A 165.70B 164.90 +7.80 157.10 1665 ---- 160.90B 149.30A 160.70B 159.90 +7.80 152.10 1670 ---- 155.90B 144.30A 155.70B 154.90 +7.80 147.10 1675 ---- 150.90B 139.30A 150.90B 149.90 +7.80 142.10 1680 ---- 145.90B 134.30A 145.70B 144.90 +7.80 137.10 1685 ---- 140.90B 129.30A 140.70B 139.90 +7.80 132.10 1690 ---- 135.90B 124.30A 135.70B 134.90 +7.80 127.10 1695 ---- 130.90B 119.30A 130.70B 129.90 +7.80 122.10 1700 ---- 127.00B 114.20A 127.00B 124.90 +7.80 117.10 1705 ---- 121.00B 109.40A 120.90B 119.90 +7.80 112.10 1710 ---- 116.00B 104.40A 116.00B 115.00 +7.80 107.20 1715 ---- 111.00B 99.80A 110.90B 110.00 +7.80 102.20 1720 ---- 106.00B 94.90A 105.80B 105.00 +7.80 97.20 1725 ---- 102.10B 89.90A 102.10B 100.00 +7.70 92.30 1730 ---- 96.00B 84.90A 95.80B 95.00 +7.70 87.30 1735 ---- 91.00B 80.00A 90.80B 90.00 +7.60 82.40 1740 ---- 86.00B 75.10A 85.80B 85.00 +7.50 77.50 1745 ---- 81.20B 70.20A 81.10B 80.00 +7.40 72.60 1750 ---- 77.10B 64.80A 77.10B 75.00 +7.20 67.80 1755 ---- 71.30B 60.40A 71.00B 70.10 +7.20 62.90 1760 ---- 66.30B 55.70A 66.20B 65.10 +6.90 58.20 1765 ---- 61.40B 51.00A 61.30B 60.20 +6.70 53.50 1770 ---- 56.50B 46.30A 56.30B 55.40 +6.50 48.90 1775 ---- 52.60B 41.30A 52.60B 50.60 +6.30 44.30 1780 ---- 47.80B 37.00A 47.80B 45.80 +5.90 39.90 1785 ---- 43.10B 32.80A 43.10B 41.10 +5.50 35.60 1790 ---- 38.50B 28.70A 38.50B 36.60 +5.00 31.60 1795 ---- 34.00B 24.80A 34.00B 32.20 +4.50 27.70 1800 ---- 29.80B 21.30A 29.80B 28.00 +4.00 24.00 2 1805 ---- 25.80B 18.10A 25.80B 24.10 +3.50 20.60 1810 ---- 22.10B 15.30A 22.10B 20.40 +3.00 17.40 1815 ---- 18.70B 12.50A 18.70B 17.10 +2.50 14.60 1820 ---- 15.60B 10.20A 15.60B 14.10 +2.00 12.10 3 1825 11.00 12.90B 8.10A 10.80A 11.50 +1.60 1 9.90 9 9 1830 8.20 10.40B 6.50A 10.40B 9.10 +1.10 3 8.00 1 1 1835 ---- 8.30B 5.10A 8.30B 7.10 +.70 250 6.40 1840 4.50 6.50B 3.90A 6.00B 5.50 +.40 30 5.10 1 2 1845 ---- 5.00B 3.10A 5.00B 4.10 +.10 1 4.00 8 21 1850 ---- 3.80B 2.40A 3.80B 3.10 UNCH 3.10 3 1855 2.30 2.80B 1.90A 1.90A 2.20 -.20 5 2.40 4 3 1860 ---- 2.10B 1.40A 1.40A 1.60 -.30 1.90 3 5 1865 ---- 1.50B 1.00A 1.00A 1.20 -.20 1.40 10 22 1870 ---- ---- .80A .80A .90 -.20 3 1.10 6 6 1875 .80 .80 .60A .60A .60 -.30 6 .90 10 16 1880 ---- ---- .50A .50A .50 -.20 1 .70 1 178 1885 ---- ---- .40A .40A .30 -.30 9 .60 17 1890 .40 .40 .30 .30 .20 -.20 6 .40 13 1895 ---- ---- .20A .20A .20 -.20 .40 9 1900 ---- ---- .20A .20A .10 -.20 .30 6 1905 ---- ---- ---- ---- .10 -.10 .20 33 1910 ---- ---- ---- ---- .10 -.10 .20 2 1915 ---- ---- ---- ---- .10 -.10 .20 10 1920 ---- ---- ---- ---- .10 UNCH .10 1 1925 ---- ---- ---- ---- .10 UNCH .10 13 1930 ---- ---- ---- ---- .10 UNCH .10 2 1935 .10 .10 .10 .10 .10 UNCH 6 .10 1940 ---- ---- ---- ---- .10 UNCH .10 7 1945 ---- ---- ---- ---- .10 UNCH .10 2 1950 ---- ---- ---- ---- .10 UNCH .10 7 1955 ---- ---- ---- ---- .10 UNCH .10 3 1960 ---- ---- ---- ---- .10 UNCH .10 4 1965 ---- ---- ---- ---- .10 UNCH .10 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 321 53 842 G1M MAR23 Gold Weekly Monday Option - Week 1 PUT 1615 ---- ---- ---- .10A .10 ---- ---- 1620 ---- ---- ---- .10A .10 ---- ---- 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .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 UNCH .10 1715 ---- ---- .10A .10A .10 -.10 .20 34 1720 ---- ---- ---- ---- .10 -.10 .20 2 1725 ---- ---- .10A .10A .10 -.10 3 .20 4 1730 .10 .20 .10 .20 .10 -.20 3 .30 3 1735 ---- ---- .20A .20A .10 -.30 .40 32 1740 ---- ---- .20A .20A .10 -.40 .50 1745 ---- ---- .20A .20A .10 -.50 .60 2 1750 .30 .30 .20A .20A .10 -.60 10 .70 2 21 1755 ---- ---- .30A .30A .20 -.70 .90 1 2 1760 ---- ---- .40A .40A .30 -.80 7 1.10 2 12 1765 ---- ---- .50A .50A .40 -1.00 3 1.40 10 10 1770 ---- ---- .60A .60A .50 -1.30 1.80 1775 .70 .70 .70 .70 .70 -1.60 10 2.30 7 42 1780 ---- ---- .90A .90A .90 -2.00 2.90 1 1785 ---- ---- 1.20A 1.20A 1.30 -2.30 1 3.60 1 2 1790 ---- ---- 1.60A 1.60A 1.70 -2.80 4.50 5 1795 2.90 5.80B 2.20A 3.30B 2.30 -3.30 2 5.60 1 1800 3.80 7.40B 2.90A 2.90A 3.20 -3.70 9 6.90 8 1805 ---- 9.20B 3.80A 3.80A 4.20 -4.30 8.50 1 1 1810 ---- 11.30B 5.10A 5.10A 5.60 -4.70 10.30 9 108 1815 11.40 13.70B 6.60A 11.50B 7.20 -5.30 2 12.50 80 100 1820 ---- 16.30B 8.50A 8.50A 9.20 -5.80 15.00 17 1825 11.90 19.30B 10.70A 10.70A 11.50 -6.30 1 17.80 9 1830 16.10 22.40B 13.20A 13.20A 14.20 -6.70 1 20.90 34 1835 ---- 25.70B 16.00A 16.00A 17.20 -7.10 24.30 31 1840 ---- 29.50B 19.20A 19.20A 20.60 -7.30 27.90 7 1845 ---- 33.60B 22.70A 22.70A 24.20 -7.60 31.80 4 1850 ---- 38.20B 26.50A 26.50A 28.10 -7.90 36.00 23 1855 ---- 42.30B 30.60A 30.60A 32.30 -8.00 40.30 5 1860 ---- 46.70B 34.90A 34.90A 36.70 -8.00 44.70 11 1865 ---- 51.40B 39.40A 39.40A 41.30 -8.00 49.30 12 1870 ---- 56.10B 44.00A 44.00A 45.90 -8.10 54.00 14 1875 ---- 60.90B 48.70A 48.70A 50.70 -8.00 58.70 14 1880 ---- 65.70B 54.00A 54.00A 55.50 -8.00 63.50 16 1885 ---- 70.60B 59.30A 59.30A 60.40 -8.00 68.40 1 1890 ---- 75.50B 64.20A 64.20A 65.30 -8.00 73.30 2 1895 ---- 80.50B 69.10A 69.10A 70.20 -8.00 78.20 14 1900 ---- 86.10B 73.10A 73.10A 75.20 -7.90 83.10 18 1905 ---- 90.40B 79.00A 79.00A 80.20 -7.90 88.10 1910 ---- 95.40B 84.00A 84.00A 85.20 -7.80 93.00 2 1915 ---- 100.30B 88.70A 88.70A 90.20 -7.80 98.00 4 1920 ---- 105.80B 94.10A 94.10A 95.20 -7.80 103.00 1925 ---- 110.30B 98.00A 98.00A 100.20 -7.70 107.90 1 1930 ---- 115.80B 104.10A 104.10A 105.20 -7.70 112.90 1935 ---- 120.70B 109.10A 109.10A 110.20 -7.70 117.90 1940 ---- 125.30B 113.60A 113.60A 115.20 -7.70 122.90 2 1945 ---- 130.30B 118.60A 118.60A 120.10 -7.80 127.90 1 1950 ---- 135.90B 123.00A 123.00A 125.10 -7.80 132.90 6 1955 ---- 140.70B 129.10A 129.10A 130.10 -7.80 137.90 1960 ---- 145.70B 134.10A 134.10A 135.10 -7.80 142.90 1965 ---- 150.30B 138.60A 138.60A 140.10 -7.80 147.90 1 1970 ---- 155.70B 144.10A 144.10A 145.10 -7.80 152.90 1975 ---- 160.70B 149.10A 149.10A 150.10 -7.80 157.90 1980 ---- 165.70B 154.10A 154.10A 155.10 -7.80 162.90 1985 ---- 170.70B 159.10A 159.10A 160.10 -7.80 167.90 1990 ---- 175.70B 164.10A 164.10A 165.10 -7.80 172.90 1995 ---- 180.70B 169.10A 169.10A 170.10 -7.80 177.90 2000 ---- 185.80B 173.70A 173.70A 175.10 -7.80 182.90 2005 ---- 190.70B 179.10A 179.10A 180.10 -7.80 187.90 2010 ---- 195.70B 184.10A 184.10A 185.10 -7.80 192.90 2015 ---- 200.70B 189.10A 189.10A 190.10 -7.80 197.90 2020 ---- 205.70B 194.10A 194.10A 195.10 -7.80 202.90 2025 ---- 210.70B 199.10A 199.10A 200.10 -7.80 207.90 2030 ---- 215.70B 204.10A 204.10A 205.10 -7.80 212.90 2035 ---- 220.70B 209.10A 209.10A 210.10 -7.80 217.90 2040 ---- 225.70B 214.10A 214.10A 215.10 -7.80 222.90 2045 ---- 230.70B 219.10A 219.10A 220.10 -7.80 227.90 2050 ---- 235.90B 223.70A 223.70A 225.10 -7.80 232.90 2055 ---- 240.70B 229.10A 229.10A 230.10 -7.80 237.90 2060 ---- 245.70B 234.10A 234.10A 235.10 -7.80 242.90 2065 ---- 250.70B 239.10A 239.10A 240.10 -7.80 247.90 2070 ---- 255.70B 244.10A 244.10A 245.10 -7.80 252.90 2075 ---- 260.70B 249.10A 249.10A 250.10 -7.80 257.90 2080 ---- 265.70B 254.10A 254.10A 255.10 -7.80 262.90 2085 ---- 270.70B 259.10A 259.10A 260.10 -7.80 267.90 2090 ---- 275.70B 264.10A 264.10A 265.10 -7.80 272.90 2095 ---- 280.70B 269.10A 269.10A 270.10 -7.80 277.90 2100 ---- 285.90B 273.70A 273.70A 275.10 -7.80 282.90 2105 ---- 290.70B 279.10A 279.10A 280.10 -7.80 287.90 2110 ---- 295.70B 284.10A 284.10A 285.10 -7.80 292.90 2115 ---- 300.70B 289.10A 289.10A 290.10 -7.80 297.90 2120 ---- 305.70B 294.10A 294.10A 295.10 -7.80 302.90 2125 ---- 310.70B 299.00A 299.00A 300.10 -7.80 307.90 2130 ---- 315.70B 304.10A 304.10A 305.10 -7.80 312.90 2135 ---- 320.70B 309.10A 309.10A 310.10 -7.80 317.90 2140 ---- 325.70B 314.10A 314.10A 315.10 -7.80 322.90 2145 ---- 330.70B 319.10A 319.10A 320.10 -7.80 327.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 113 671 G1W MAR23 Gold Weekly Wednesday Option - Week 1 CALL 1615 ---- ---- ---- 199.00A 210.00 ---- ---- 1620 ---- ---- ---- 194.00A 205.00 ---- ---- 1625 ---- 201.50B 189.00A 201.50B 200.00 +7.90 192.10 1630 ---- 196.30B 184.00A 196.30B 195.00 +7.90 187.10 1635 ---- 191.50B 179.00A 191.50B 190.00 +7.90 182.10 1640 ---- 186.50B 174.00A 186.50B 185.00 +7.90 177.10 1645 ---- 181.30B 169.10A 181.30B 180.00 +7.90 172.10 1650 ---- 176.50B 164.00A 176.50B 175.00 +7.90 167.10 1655 ---- 171.30B 159.10A 171.30B 170.00 +7.80 162.20 1660 ---- 166.30B 154.10A 166.30B 165.00 +7.80 157.20 1665 ---- 161.30B 149.10A 161.30B 160.00 +7.80 152.20 1670 ---- 156.30B 144.10A 156.30B 155.00 +7.80 147.20 1675 ---- 151.50B 139.10A 151.50B 150.00 +7.80 142.20 1680 ---- 146.50B 134.10A 146.50B 145.00 +7.80 137.20 1685 ---- 141.30B 129.10A 141.30B 140.00 +7.80 132.20 1690 ---- 136.30B 124.10A 136.30B 135.00 +7.80 127.20 1695 ---- 131.30B 119.10A 131.30B 130.00 +7.80 122.20 1700 ---- 126.50B 114.10A 126.50B 125.00 +7.80 117.20 1705 ---- 121.30B 109.10A 121.30B 120.00 +7.80 112.20 1710 ---- 116.30B 104.10A 116.30B 115.00 +7.80 107.20 1715 ---- 111.30B 99.10A 111.30B 110.00 +7.80 102.20 1720 ---- 106.30B 94.10A 106.30B 105.00 +7.80 97.20 1725 ---- 101.60B 89.10A 101.60B 100.00 +7.80 92.20 1730 ---- 96.40B 84.10A 96.30B 95.00 +7.80 87.20 1735 ---- 91.40B 79.10A 91.30B 90.00 +7.80 82.20 1740 ---- 86.40B 74.10A 86.30B 85.00 +7.80 77.20 1745 ---- 81.40B 69.20A 81.20B 80.00 +7.80 72.20 1750 ---- 77.00B 64.10A 77.00B 75.00 +7.80 67.20 1755 ---- 71.40B 59.10A 71.40B 70.00 +7.80 62.20 1760 ---- 66.40B 54.20A 66.40B 65.00 +7.70 57.30 1765 ---- 61.40B 49.30A 61.40B 60.00 +7.60 52.40 1770 ---- 56.40B 44.40A 56.40B 55.00 +7.40 47.60 1775 ---- 52.10B 39.60A 52.10B 50.00 +7.20 42.80 1780 ---- 46.50B 34.80A 46.50B 45.00 +6.90 38.10 1785 ---- 41.70B 30.10A 41.70B 40.10 +6.60 33.50 1790 ---- 36.80B 25.90A 36.80B 35.20 +6.10 29.10 1795 ---- 32.40B 21.70A 32.40B 30.40 +5.60 24.80 1800 ---- 27.70B 17.80A 27.70B 25.70 +4.90 20.80 1 1 1805 ---- 23.10B 14.30A 23.10B 21.30 +4.30 17.00 1810 ---- 18.80B 11.20A 18.80B 17.10 +3.40 13.70 1815 12.10 14.90 8.40A 14.70B 13.20 +2.50 23 10.70 2 2 1820 6.90 11.50B 6.20A 6.30A 9.90 +1.80 20 8.10 2 2 1825 6.50 8.60B 4.40A 6.40A 7.10 +1.10 34 6.00 2 2 1830 5.30 6.10B 3.10A 4.30A 4.90 +.60 83 4.30 1 3 1835 3.00 4.10B 2.10A 2.80 3.20 +.10 25 3.10 7 157 1840 1.30 2.70 1.30 1.80 2.10 UNCH 23 2.10 41 103 1845 1.40 1.70B .90A 1.70B 1.30 -.20 4 1.50 51 53 1850 .80 1.10 .50 .70B .80 -.20 8 1.00 5 15 1855 .40 .40 .30A .30A .50 -.20 15 .70 14 19 1860 ---- ---- .20A .20A .30 -.20 5 .50 11 18 1865 ---- ---- .20A .20A .10 -.30 .40 8 12 1870 ---- ---- .20A .20A .10 -.20 .30 2 13 1875 ---- ---- .10A .10A .10 -.10 .20 177 141 1880 .10 .10 .10 .10 .10 -.10 2 .20 152 1885 ---- ---- ---- ---- .10 UNCH .10 1 1890 ---- ---- ---- ---- .10 UNCH .10 90 46 1895 ---- ---- ---- ---- .10 UNCH .10 2 1900 ---- ---- ---- ---- .10 UNCH .10 85 56 1905 ---- ---- ---- ---- .10 UNCH .10 2 1910 ---- ---- ---- ---- .10 UNCH .10 10 1915 ---- ---- ---- ---- .10 UNCH .10 9 1920 ---- ---- ---- ---- .10 UNCH .10 7 1925 ---- ---- ---- ---- .10 UNCH .10 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 242 509 915 G1W MAR23 Gold Weekly Wednesday Option - Week 1 PUT 1615 ---- ---- ---- .10A .10 ---- ---- 1620 ---- ---- ---- .10A .10 ---- ---- 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .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 1 .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 2 1755 ---- ---- .10A .10A .10 -.10 .20 2 1760 ---- ---- .10A .10A .10 -.10 .20 7 1765 .20 .20 .10A .10A .10 -.20 1 .30 1 1770 ---- ---- .10A .10A .10 -.40 100 .50 107 1775 .50 .50 .10A .10A .10 -.60 2 .70 59 45 1780 .60 .60 .10 .10 .10 -.90 7 1.00 2 2 1785 1.00 1.20 .20 .20 .20 -1.20 111 1.40 3 103 1790 .40 .40 .20 .30 .30 -1.70 12 2.00 16 19 1795 .80 .80 .50 .50 .50 -2.20 9 2.70 3 12 1800 2.80 3.70B .70 .80B .80 -2.90 57 3.70 4 20 1805 4.30 5.20B 1.20 1.30 1.40 -3.60 11 5.00 30 10 1810 2.70 7.10B 1.90A 3.60B 2.20 -4.40 11 6.60 1 9 1815 9.20 9.50B 2.90A 2.90A 3.30 -5.30 20 8.60 101 56 1820 8.80 12.20B 4.40A 5.10 5.00 -6.00 11 11.00 6 16 1825 11.90 15.10B 6.40A 10.40B 7.20 -6.70 8 13.90 100 66 1830 17.90 18.80B 8.80A 8.80A 10.00 -7.20 5 17.20 1 29 1835 12.60 22.80B 11.80A 14.30B 13.30 -7.60 4 20.90 1 51 1840 ---- 27.20B 15.50A 15.50A 17.20 -7.80 1 25.00 1 113 1845 ---- 31.70B 19.50A 19.50A 21.40 -7.90 29.30 10 1850 ---- 36.60B 23.90A 23.90A 25.90 -8.00 33.90 256 1855 ---- 41.30B 28.50A 28.50A 30.60 -8.00 38.60 12 1860 ---- 46.20B 33.80A 33.80A 35.40 -8.00 43.40 3 1865 ---- 51.00B 38.70A 38.70A 40.20 -8.00 48.20 1 1870 ---- 56.00B 43.60A 43.60A 45.20 -7.90 53.10 6 1875 ---- 60.80B 48.10A 48.10A 50.20 -7.90 1 58.10 12 1880 ---- 65.80B 53.60A 53.60A 55.20 -7.80 63.00 11 1885 ---- 70.80B 58.50A 58.50A 60.20 -7.80 68.00 21 1890 ---- 75.70B 63.50A 63.50A 65.20 -7.80 73.00 2 1895 ---- 80.70B 68.50A 68.50A 70.20 -7.80 78.00 3 1900 ---- 86.00B 73.00A 73.00A 75.20 -7.80 83.00 1905 ---- 91.00B 78.50A 78.50A 80.20 -7.80 88.00 1910 ---- 96.00B 83.50A 83.50A 85.20 -7.80 93.00 1915 ---- 100.70B 88.50A 88.50A 90.20 -7.80 98.00 1 1920 ---- 106.00B 93.50A 93.50A 95.20 -7.80 103.00 1925 ---- 111.00B 98.50A 98.50A 100.20 -7.80 108.00 1930 ---- 116.00B 103.50A 103.50A 105.20 -7.80 113.00 1935 ---- 121.00B 108.50A 108.50A 110.20 -7.80 118.00 1940 ---- 125.70B 113.50A 113.50A 115.20 -7.80 123.00 1 1945 ---- 130.70B 118.50A 118.50A 120.20 -7.80 128.00 1 1950 ---- 136.00B 123.50A 123.50A 125.20 -7.80 133.00 1 1955 ---- 141.00B 128.50A 128.50A 130.20 -7.80 138.00 1960 ---- 146.00B 133.70A 133.70A 135.20 -7.80 143.00 1965 ---- 151.00B 138.50A 138.50A 140.20 -7.80 148.00 1970 ---- 156.00B 143.50A 143.50A 145.20 -7.80 153.00 1975 ---- 161.00B 148.50A 148.50A 150.20 -7.80 158.00 1980 ---- 166.00B 153.50A 153.50A 155.20 -7.80 163.00 1985 ---- 171.00B 158.70A 158.70A 160.20 -7.70 167.90 1990 ---- 176.00B 163.60A 163.60A 165.20 -7.70 172.90 1995 ---- 181.00B 168.60A 168.60A 170.20 -7.70 177.90 2000 ---- 186.00B 173.50A 173.50A 175.20 -7.70 182.90 2005 ---- 191.00B 178.70A 178.70A 180.20 -7.70 187.90 2010 ---- 196.00B 183.70A 183.70A 185.20 -7.70 192.90 2015 ---- 201.00B 188.70A 188.70A 190.20 -7.70 197.90 2020 ---- 206.00B 193.70A 193.70A 195.20 -7.70 202.90 2025 ---- 211.00B 198.70A 198.70A 200.20 -7.70 207.90 2030 ---- 216.00B 203.70A 203.70A 205.20 -7.70 212.90 2035 ---- 221.00B 208.50A 208.50A 210.20 -7.70 217.90 2040 ---- 226.00B 213.70A 213.70A 215.20 -7.70 222.90 2045 ---- 231.00B 218.50A 218.50A 220.20 -7.70 227.90 2050 ---- 236.00B 223.50A 223.50A 225.20 -7.70 232.90 2055 ---- 241.00B 228.70A 228.70A 230.20 -7.70 237.90 2060 ---- 246.00B 233.70A 233.70A 235.20 -7.70 242.90 2065 ---- 251.00B 238.70A 238.70A 240.20 -7.70 247.90 2070 ---- 256.00B 243.70A 243.70A 245.20 -7.70 252.90 2075 ---- 261.00B 248.70A 248.70A 250.20 -7.70 257.90 2080 ---- 266.00B 253.70A 253.70A 255.20 -7.70 262.90 2085 ---- 271.00B 258.70A 258.70A 260.20 -7.70 267.90 2090 ---- 276.00B 263.50A 263.50A 265.20 -7.70 272.90 2095 ---- 281.00B 268.50A 268.50A 270.20 -7.70 277.90 2100 ---- 286.00B 273.50A 273.50A 275.20 -7.70 282.90 2105 ---- 291.00B 278.50A 278.50A 280.20 -7.70 287.90 2110 ---- 296.00B 283.50A 283.50A 285.20 -7.70 292.90 2115 ---- 301.00B 288.50A 288.50A 290.20 -7.70 297.90 2120 ---- 306.00B 293.50A 293.50A 295.20 -7.70 302.90 2125 ---- 311.00B 298.50A 298.50A 300.20 -7.70 307.90 2130 ---- 316.00B 303.60A 303.60A 305.20 -7.70 312.90 2135 ---- 321.00B 308.50A 308.50A 310.20 -7.70 317.90 2140 ---- 326.00B 313.70A 313.70A 315.20 -7.70 322.90 2145 ---- 331.00B 318.60A 318.60A 320.20 -7.70 327.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 372 328 1021 G2M MAR23 Gold Weekly Monday Option - Week 2 CALL 1615 ---- ---- ---- 199.70A 209.90 ---- ---- 1620 ---- ---- ---- 194.80A 204.90 ---- ---- 1625 ---- 201.00B 189.80A 200.90B 199.90 +7.80 192.10 1630 ---- 195.90B 184.80A 195.70B 194.90 +7.80 187.10 1635 ---- 190.90B 179.80A 190.70B 189.90 +7.80 182.10 1640 ---- 185.90B 174.80A 185.70B 184.90 +7.80 177.10 1645 ---- 180.90B 169.80A 180.70B 179.90 +7.80 172.10 1650 ---- 177.00B 164.30A 177.00B 174.90 +7.70 167.20 1655 ---- 171.00B 159.80A 170.60B 169.90 +7.70 162.20 1660 ---- 166.00B 154.80A 165.70B 164.90 +7.70 157.20 1665 ---- 161.00B 149.70A 160.70B 159.90 +7.70 152.20 1670 ---- 156.00B 144.80A 155.90B 154.90 +7.70 147.20 1675 ---- 152.10B 139.80A 152.10B 149.90 +7.70 142.20 1680 ---- 146.00B 134.90A 145.70B 144.90 +7.60 137.30 1685 ---- 141.00B 129.90A 140.80B 140.00 +7.70 132.30 1690 ---- 136.00B 125.00A 135.80B 135.00 +7.60 127.40 1695 ---- 131.20B 120.00A 131.00B 130.00 +7.60 122.40 1700 ---- 127.10B 114.40A 127.10B 125.00 +7.50 117.50 1705 ---- 121.20B 110.20A 121.00B 120.10 +7.60 112.50 1710 ---- 116.30B 105.20A 116.10B 115.10 +7.50 107.60 1715 ---- 111.30B 100.30A 111.10B 110.20 +7.50 102.70 1720 ---- 106.40B 95.50A 106.30B 105.20 +7.40 97.80 1725 ---- 102.40B 90.70A 102.40B 100.30 +7.30 93.00 1730 ---- 96.50B 85.80A 96.30B 95.40 +7.20 88.20 1735 ---- 91.60B 81.00A 91.40B 90.50 +7.10 83.40 1740 ---- 86.80B 76.30A 86.70B 85.70 +7.00 78.70 1745 ---- 82.60B 71.60A 82.60B 80.80 +6.80 74.00 1750 ---- 78.00B 66.50A 78.00B 76.10 +6.70 69.40 1755 ---- 73.30B 62.30A 73.30B 71.30 +6.40 64.90 1760 ---- 68.50B 57.70A 68.50B 66.60 +6.20 60.40 1765 ---- 63.90B 53.40A 63.90B 62.00 +6.00 56.00 1770 ---- 59.30B 49.00A 59.30B 57.50 +5.70 51.80 1775 ---- 54.80B 45.10A 54.80B 53.00 +5.30 47.70 1780 ---- 50.40B 41.20A 50.40B 48.70 +5.00 43.70 1785 ---- 46.20B 37.40A 46.20B 44.50 +4.70 39.80 1790 ---- 42.10B 33.70A 42.10B 40.50 +4.40 36.10 1795 ---- 38.20B 30.40A 38.20B 36.60 +4.00 32.60 1800 32.00 34.50B 27.20A 34.50B 32.90 +3.70 3 29.20 4 1805 ---- 30.90B 24.20A 30.90B 29.50 +3.40 26.10 1810 ---- 27.60B 21.10A 27.60B 26.20 +3.00 23.20 1815 24.00 24.50B 18.50A 22.30A 23.10 +2.60 1 20.50 1 1 1820 ---- 21.70B 16.20A 21.70B 20.30 +2.40 17.90 1825 ---- 19.00B 13.90A 19.00B 17.70 +2.00 15.70 1 1 1830 ---- 16.60B 12.00A 16.60B 15.30 +1.70 13.60 10 9 1835 ---- 14.40B 10.40A 14.40B 13.10 +1.40 11.70 1840 10.70 12.30B 8.90A 8.90A 11.20 +1.10 3 10.10 1 2 1845 10.00 10.50B 7.60A 8.20A 9.50 +.90 1 8.60 1850 ---- 8.90B 6.40A 8.90B 8.00 +.60 7.40 27 1855 5.80 7.50B 5.40 7.50B 6.70 +.50 6 6.20 2 21 1860 ---- 6.30B 4.60A 6.30B 5.50 +.20 5.30 2 3 1865 ---- 5.20B 3.90A 5.20B 4.60 +.10 4.50 631 1870 3.60 4.50 3.30A 3.30A 3.80 +.10 41 3.70 5 1875 ---- 3.60B 2.80A 3.60B 3.10 UNCH 6 3.10 4 10 1880 ---- 2.90B 2.30A 2.90B 2.60 UNCH 6 2.60 1 1885 2.10 2.40B 2.00A 2.40B 2.10 -.10 8 2.20 20 1890 ---- 2.00B 1.60A 1.60A 1.70 -.20 1.90 1895 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 1 6 1900 ---- ---- 1.10A 1.10A 1.20 -.10 1 1.30 7 1905 1.00 1.00 1.00 1.00 1.00 -.10 3 1.10 18 1910 1.00 1.00 .80A .80A .80 -.10 11 .90 1 1915 .80 .80 .70A .70A .70 -.10 2 .80 5 1920 ---- ---- .60A .60A .50 -.20 6 .70 3 1925 ---- ---- ---- ---- .50 -.10 10 .60 29 1930 ---- ---- ---- ---- .40 -.10 .50 9 1935 ---- ---- .40A .40A .30 -.20 .50 11 1940 ---- ---- ---- ---- .30 -.10 .40 5 1945 ---- ---- ---- ---- .20 -.20 .40 2 1950 ---- ---- ---- ---- .20 -.10 .30 1 1955 ---- ---- ---- ---- .20 -.10 .30 4 1960 ---- ---- ---- ---- .10 -.20 .30 7 1965 ---- ---- ---- ---- .10 -.10 .20 18 1970 ---- ---- ---- ---- .10 -.10 .20 1 1975 ---- ---- ---- ---- .10 -.10 .20 45 1980 ---- ---- ---- ---- .10 -.10 .20 6 1985 ---- ---- ---- ---- .10 -.10 .20 6 1990 ---- ---- ---- ---- .10 -.10 .20 1995 ---- ---- ---- ---- .10 -.10 .20 2000 ---- ---- ---- ---- .10 UNCH .10 7 2005 ---- ---- ---- ---- .10 UNCH .10 3 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 1 2020 ---- ---- ---- ---- .10 UNCH .10 9 2025 ---- ---- ---- ---- .10 UNCH .10 2 2030 ---- ---- ---- ---- .10 UNCH .10 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 108 22 963 G2M MAR23 Gold Weekly Monday Option - Week 2 PUT 1615 ---- ---- ---- .10A .10 ---- ---- 1620 ---- ---- ---- .20A .10 ---- ---- 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 1645 ---- ---- ---- ---- .10 -.10 .20 1650 ---- ---- ---- ---- .10 -.10 .20 1655 ---- ---- ---- ---- .10 -.10 .20 1660 ---- ---- ---- ---- .10 -.10 .20 1665 ---- ---- .20A .20A .10 -.20 .30 1670 ---- ---- .20A .20A .10 -.20 .30 1675 .30 .30 .20A .20A .10 -.20 2 .30 1680 ---- ---- .20A .20A .10 -.20 .30 2 1685 ---- ---- .30A .30A .20 -.20 .40 7 1690 ---- ---- .30A .30A .20 -.20 .40 1 1695 ---- ---- .30A .30A .20 -.20 .40 1700 ---- ---- .30A .30A .20 -.30 .50 37 1705 ---- ---- .40A .40A .30 -.30 .60 1 1710 ---- ---- .40A .40A .30 -.40 .70 1715 ---- ---- .50A .50A .40 -.40 .80 3 1720 ---- ---- .50A .50A .50 -.40 .90 9 1725 ---- ---- .60A .60A .50 -.50 10 1.00 19 1730 ---- ---- .70A .70A .60 -.60 1.20 9 1735 ---- ---- .80A .80A .70 -.70 1.40 1740 1.70 1.70 .90A .90A .90 -.80 1 1.70 2 1745 ---- ---- 1.10A 1.10A 1.00 -1.00 2.00 1750 ---- ---- 1.30A 1.30A 1.20 -1.20 2.40 28 1755 ---- ---- 1.50A 1.50A 1.50 -1.40 2.90 1 1760 3.40 3.40 1.80A 1.80A 1.80 -1.60 1 3.40 10 1765 ---- ---- 2.20A 2.20A 2.20 -1.80 4.00 1770 ---- ---- 2.60A 2.60A 2.60 -2.20 4.80 1775 ---- 5.70B 3.00A 3.00A 3.20 -2.40 5.60 1 1780 ---- 6.80B 3.70A 3.70A 3.90 -2.70 6.60 1 1785 ---- 8.10B 4.40A 4.40A 4.70 -3.10 7.80 1790 ---- 9.50B 5.30A 5.30A 5.60 -3.50 9.10 1 1795 10.00 11.10B 6.40A 11.10B 6.80 -3.70 1 10.50 13 1800 9.40 13.00B 7.60A 7.60A 8.10 -4.10 3 12.20 1 9 1805 ---- 15.00B 9.00A 9.00A 9.60 -4.40 14.00 2 1810 ---- 17.10B 10.60A 10.60A 11.30 -4.80 16.10 1 3 1815 ---- 19.50B 12.50A 12.50A 13.20 -5.20 18.40 1 3 1820 17.10 22.20B 14.50A 14.50A 15.40 -5.40 10 20.80 1 1825 ---- 24.90B 16.80A 16.80A 17.80 -5.80 23.60 3 1830 ---- 28.10B 19.30A 19.30A 20.40 -6.10 26.50 2 1835 22.40 31.20B 22.00A 22.10A 23.20 -6.40 4 29.60 4 1840 ---- 34.50B 25.10A 25.10A 26.30 -6.70 33.00 10 1845 ---- 38.00B 28.30A 28.30A 29.60 -6.90 36.50 1 1850 ---- 41.80B 31.70A 31.70A 33.00 -7.20 40.20 55 1855 ---- 45.70B 35.30A 35.30A 36.70 -7.40 44.10 7 1860 ---- 49.90B 39.10A 39.10A 40.60 -7.50 48.10 171 1865 ---- 54.20B 43.00A 43.00A 44.60 -7.70 52.30 7 1870 51.30 58.50B 47.10A 47.10A 48.80 -7.80 3 56.60 4 1875 ---- 63.20B 51.40A 51.40A 53.10 -7.80 60.90 2 1880 ---- 67.50B 55.80A 55.80A 57.60 -7.80 65.40 1885 ---- 72.10B 60.30A 60.30A 62.10 -7.90 70.00 2 1890 ---- 76.80B 64.90A 64.90A 66.70 -7.90 74.60 1895 ---- 81.60B 69.50A 69.50A 71.40 -7.90 79.30 1900 ---- 86.80B 74.20A 74.20A 76.20 -7.90 84.10 1905 ---- 91.10B 79.00A 79.00A 81.00 -7.90 88.90 1910 ---- 96.00B 84.40A 84.40A 85.80 -7.90 93.70 1915 ---- 100.90B 89.60A 89.60A 90.70 -7.90 98.60 1920 ---- 105.80B 94.40A 94.40A 95.50 -8.00 103.50 1925 ---- 110.70B 98.40A 98.40A 100.40 -8.00 108.40 1930 ---- 115.60B 104.30A 104.30A 105.40 -7.90 113.30 1935 ---- 120.60B 109.10A 109.10A 110.30 -7.90 118.20 1940 ---- 125.50B 114.20A 114.20A 115.30 -7.90 123.20 1945 ---- 130.50B 119.10A 119.10A 120.20 -7.90 128.10 1950 ---- 136.00B 123.20A 123.20A 125.20 -7.90 133.10 1955 ---- 140.40B 129.10A 129.10A 130.20 -7.90 138.10 1960 ---- 145.40B 134.10A 134.10A 135.10 -7.90 143.00 1965 ---- 150.40B 139.10A 139.10A 140.10 -7.90 148.00 1970 ---- 155.40B 144.10A 144.10A 145.10 -7.90 153.00 1975 ---- 160.30B 148.00A 148.00A 150.10 -7.90 158.00 1980 ---- 165.30B 154.10A 154.10A 155.10 -7.90 163.00 1985 ---- 170.30B 159.10A 159.10A 160.10 -7.80 167.90 1990 ---- 175.30B 164.10A 164.10A 165.10 -7.80 172.90 1995 ---- 180.30B 169.10A 169.10A 170.10 -7.80 177.90 2000 ---- 185.80B 173.00A 173.00A 175.10 -7.80 182.90 2005 ---- 190.30B 179.10A 179.10A 180.10 -7.80 187.90 2010 ---- 195.30B 184.10A 184.10A 185.10 -7.80 192.90 2015 ---- 200.30B 189.10A 189.10A 190.10 -7.80 197.90 2020 ---- 205.30B 194.10A 194.10A 195.10 -7.80 202.90 2025 ---- 210.30B 199.10A 199.10A 200.10 -7.80 207.90 2030 ---- 215.30B 204.10A 204.10A 205.10 -7.80 212.90 2035 ---- 220.30B 209.10A 209.10A 210.10 -7.80 217.90 2040 ---- 225.30B 214.10A 214.10A 215.10 -7.80 222.90 2045 ---- 230.30B 219.10A 219.10A 220.10 -7.80 227.90 2050 ---- 235.80B 223.70A 223.70A 225.10 -7.80 232.90 2055 ---- 240.30B 229.10A 229.10A 230.10 -7.80 237.90 2060 ---- 245.30B 234.10A 234.10A 235.10 -7.80 242.90 2065 ---- 250.30B 239.10A 239.10A 240.10 -7.80 247.90 2070 ---- 255.30B 244.10A 244.10A 245.10 -7.80 252.90 2075 ---- 260.30B 249.10A 249.10A 250.10 -7.80 257.90 2080 ---- 265.30B 254.10A 254.10A 255.10 -7.80 262.90 2085 ---- 270.30B 259.10A 259.10A 260.10 -7.80 267.90 2090 ---- 275.30B 264.10A 264.10A 265.10 -7.80 272.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 3 431 G2W MAR23 Gold Weekly Wednesday Option - Week 2 CALL 1615 ---- ---- ---- 199.30A 209.90 ---- ---- 1620 ---- ---- ---- 194.30A 204.90 ---- ---- 1625 ---- 200.90B 189.30A 200.90B 199.90 +7.80 192.10 1630 ---- 195.90B 184.30A 195.70B 194.90 +7.80 187.10 1635 ---- 190.90B 179.30A 190.70B 189.90 +7.80 182.10 1640 ---- 185.90B 174.30A 185.70B 184.90 +7.80 177.10 1645 ---- 180.90B 169.30A 180.70B 179.90 +7.80 172.10 1650 ---- 176.30B 164.30A 176.10B 174.90 +7.80 167.10 1655 ---- 170.90B 159.30A 170.70B 169.90 +7.80 162.10 1660 ---- 165.90B 154.30A 165.70B 164.90 +7.80 157.10 1665 ---- 160.90B 149.30A 160.70B 159.90 +7.80 152.10 1670 ---- 155.90B 144.30A 155.70B 154.90 +7.80 147.10 1675 ---- 152.00B 139.30A 152.00B 149.90 +7.80 142.10 1680 ---- 146.00B 134.80A 145.90B 144.90 +7.70 137.20 1685 ---- 141.00B 129.80A 140.90B 139.90 +7.70 132.20 1690 ---- 136.00B 124.80A 136.00B 134.90 +7.70 127.20 1695 ---- 131.00B 119.70A 130.70B 129.90 +7.70 122.20 1700 ---- 127.10B 114.30A 127.10B 124.90 +7.60 117.30 1705 ---- 121.10B 109.90A 120.60B 119.90 +7.60 112.30 1710 ---- 116.00B 104.90A 115.90B 114.90 +7.50 107.40 1715 ---- 111.00B 100.00A 110.80B 109.90 +7.50 102.40 1720 ---- 106.10B 95.00A 105.80B 104.90 +7.40 97.50 1725 ---- 102.10B 90.10A 102.10B 100.00 +7.40 92.60 1730 ---- 96.20B 85.20A 96.00B 95.00 +7.30 87.70 1735 ---- 91.20B 80.30A 91.20B 90.10 +7.30 82.80 1740 ---- 86.30B 75.40A 86.10B 85.10 +7.20 77.90 1745 ---- 81.40B 70.60A 81.40B 80.20 +7.10 73.10 1750 ---- 77.40B 65.30A 77.40B 75.30 +7.00 68.30 1755 ---- 71.60B 61.10A 71.60B 70.40 +6.80 63.60 1760 ---- 67.10B 56.40A 67.10B 65.60 +6.70 58.90 1765 ---- 62.80B 51.70A 62.80B 60.80 +6.40 54.40 1770 ---- 58.00B 47.00A 58.00B 56.00 +6.10 49.90 1775 ---- 53.30B 42.60A 53.30B 51.40 +5.90 45.50 1780 ---- 48.70B 38.70A 48.70B 46.80 +5.50 41.30 1785 ---- 44.20B 34.70A 44.20B 42.40 +5.20 37.20 1790 ---- 39.80B 30.80A 39.80B 38.10 +4.80 33.30 1795 ---- 35.60B 27.20A 35.60B 33.90 +4.30 29.60 1800 ---- 31.60B 23.70A 31.60B 30.00 +3.90 26.10 1805 24.90 27.90B 20.90A 27.70B 26.30 +3.40 2 22.90 1810 ---- 24.40B 17.70A 24.40B 22.80 +2.90 19.90 1815 18.50 21.10B 15.00A 20.80B 19.60 +2.50 2 17.10 10 10 1820 15.70 18.10B 12.70A 17.80B 16.70 +2.10 3 14.60 3 3 1825 12.30 15.40B 10.70A 15.40B 14.00 +1.70 3 12.30 11 11 1830 ---- 13.00B 8.80A 13.00B 11.60 +1.30 3 10.30 9 8 1835 ---- 10.80B 7.30A 10.80B 9.60 +1.10 8.50 1 1840 ---- 8.90B 6.00A 8.90B 7.80 +.80 7.00 8 8 1845 6.80 7.20B 4.90A 5.20A 6.20 +.50 10 5.70 8 1850 ---- 5.80B 3.90A 5.80B 5.00 +.40 4.60 152 1855 ---- 4.60B 3.20A 4.60B 3.90 +.10 3.80 1 1 1860 3.50 3.70B 2.60A 2.90A 3.10 UNCH 4 3.10 2 17 1865 ---- 2.90B 2.00A 2.00A 2.40 -.10 1 2.50 3 1870 ---- 2.20B 1.60A 1.60A 1.80 -.20 2.00 1 2 1875 1.60 1.70B 1.30A 1.70B 1.40 -.20 5 1.60 250 1880 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 82 96 1885 .90 .90 .80 1.00B .80 -.30 700 1.10 49 273 1890 ---- ---- .70A .70A .60 -.30 .90 49 1895 ---- ---- .50A .50A .50 -.20 8 .70 8 1900 .60 .60 .40A .40A .40 -.20 5 .60 26 1905 ---- ---- .40A .40A .30 -.20 8 .50 1 19 1910 ---- ---- .30A .30A .20 -.20 .40 3 1915 ---- ---- ---- ---- .20 -.10 .30 1920 ---- ---- ---- ---- .20 -.10 .30 1925 ---- ---- ---- ---- .10 -.10 .20 4 12 1930 ---- ---- ---- ---- .10 -.10 .20 1935 ---- ---- ---- ---- .10 -.10 .20 1940 ---- ---- ---- ---- .10 UNCH .10 3 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 12 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 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 754 181 994 G2W MAR23 Gold Weekly Wednesday Option - Week 2 PUT 1615 ---- ---- ---- .10A .10 ---- ---- 1620 ---- ---- ---- .10A .10 ---- ---- 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .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 -.10 .20 1690 ---- ---- ---- ---- .10 -.10 .20 1695 ---- ---- ---- ---- .10 -.10 .20 1700 ---- ---- .20A .20A .10 -.20 .30 1705 ---- ---- .20A .20A .10 -.20 .30 2 1710 ---- ---- .20A .20A .10 -.20 .30 21 1715 ---- ---- .20A .20A .10 -.30 .40 1720 ---- ---- .20A .20A .10 -.40 .50 1725 ---- ---- .30A .30A .10 -.50 .60 1730 ---- ---- .30A .30A .20 -.50 .70 1735 ---- ---- .30A .30A .20 -.60 .80 1 1 1740 ---- ---- .40A .40A .30 -.60 1 .90 5 1745 ---- ---- .40A .40A .30 -.80 1.10 1 1750 .60 .60 .50A .50A .40 -.90 4 1.30 1755 ---- ---- .60A .60A .60 -1.00 1.60 2 2 1760 ---- ---- .80A .80A .70 -1.20 1.90 1765 ---- ---- .90A .90A .90 -1.40 2.30 2 1770 1.50 1.50 1.20A 1.20A 1.20 -1.60 3 2.80 14 1775 ---- ---- 1.50A 1.50A 1.50 -1.90 3.40 1 1780 ---- ---- 1.90A 1.90A 1.90 -2.30 4.20 1 9 1785 3.00 5.20B 2.30A 3.20B 2.50 -2.60 5 5.10 250 1790 ---- 6.50B 3.00A 3.00A 3.20 -3.00 6.20 17 1795 ---- 7.90B 3.70A 3.70A 4.10 -3.40 7.50 1800 ---- 9.60B 4.70A 4.70A 5.10 -3.90 9.00 3 1805 ---- 11.50B 5.90A 5.90A 6.40 -4.40 10.80 7 1810 8.80 13.60B 7.30A 7.30A 7.90 -4.90 8 12.80 34 1815 ---- 16.00B 9.00A 9.00A 9.70 -5.30 15.00 9 1820 ---- 18.70B 10.90A 10.90A 11.80 -5.70 17.50 1 20 1825 13.30 21.50B 13.20A 13.20A 14.10 -6.10 1 20.20 57 1830 21.40 24.60B 15.70A 20.00B 16.70 -6.50 3 23.20 4 35 1835 ---- 28.00B 18.60A 18.60A 19.70 -6.70 1 26.40 9 1840 ---- 31.40B 21.60A 21.60A 22.90 -7.00 29.90 36 1845 ---- 35.20B 25.00A 25.00A 26.30 -7.30 33.60 8 1850 33.00 39.30B 28.60A 28.60A 30.00 -7.50 2 37.50 1 32 1855 ---- 43.50B 32.40A 32.40A 34.00 -7.60 41.60 8 1860 ---- 47.90B 36.50A 36.50A 38.10 -7.80 45.90 17 1865 ---- 52.30B 40.70A 40.70A 42.40 -7.90 50.30 1870 ---- 56.90B 45.10A 45.10A 46.90 -8.00 54.90 1875 ---- 61.50B 49.60A 49.60A 51.50 -8.00 59.50 8 1880 ---- 66.30B 54.20A 54.20A 56.10 -8.10 64.20 1885 ---- 71.10B 58.90A 58.90A 60.90 -8.00 68.90 1890 ---- 75.90B 64.30A 64.30A 65.70 -8.00 73.70 1895 ---- 80.80B 69.50A 69.50A 70.50 -8.10 78.60 1900 ---- 86.20B 73.40A 73.40A 75.40 -8.00 83.40 1 1905 ---- 90.60B 79.20A 79.20A 80.40 -7.90 88.30 1910 ---- 95.50B 84.20A 84.20A 85.30 -7.90 93.20 1915 ---- 100.50B 89.10A 89.10A 90.20 -8.00 98.20 1 1920 ---- 105.40B 94.10A 94.10A 95.20 -7.90 103.10 1 1925 ---- 110.40B 98.10A 98.10A 100.20 -7.90 108.10 1 1930 ---- 115.40B 104.10A 104.10A 105.10 -7.90 113.00 1935 ---- 120.40B 109.00A 109.00A 110.10 -7.90 118.00 1940 ---- 125.30B 114.10A 114.10A 115.10 -7.90 123.00 1945 ---- 130.30B 119.10A 119.10A 120.10 -7.80 127.90 1950 ---- 135.80B 123.00A 123.00A 125.10 -7.80 132.90 1955 ---- 140.30B 129.10A 129.10A 130.10 -7.80 137.90 1960 ---- 145.30B 134.10A 134.10A 135.10 -7.80 142.90 1 1965 ---- 150.70B 139.10A 139.10A 140.10 -7.80 147.90 1970 ---- 155.80B 144.10A 144.10A 145.10 -7.80 152.90 1975 ---- 160.70B 148.00A 148.00A 150.10 -7.80 157.90 1980 ---- 165.80B 154.10A 154.10A 155.10 -7.80 162.90 1985 ---- 170.70B 159.10A 159.10A 160.10 -7.80 167.90 1990 ---- 175.70B 164.10A 164.10A 165.10 -7.80 172.90 1995 ---- 180.70B 169.10A 169.10A 170.10 -7.80 177.90 2000 ---- 185.90B 173.70A 173.70A 175.10 -7.80 182.90 2005 ---- 190.70B 179.10A 179.10A 180.10 -7.80 187.90 2010 ---- 195.70B 184.10A 184.10A 185.10 -7.80 192.90 2015 ---- 200.70B 189.10A 189.10A 190.10 -7.80 197.90 2020 ---- 205.70B 194.10A 194.10A 195.10 -7.80 202.90 2025 ---- 210.70B 199.10A 199.10A 200.10 -7.80 207.90 2030 ---- 215.70B 204.10A 204.10A 205.10 -7.80 212.90 2035 ---- 220.70B 209.10A 209.10A 210.10 -7.80 217.90 2040 ---- 225.70B 214.10A 214.10A 215.10 -7.80 222.90 2045 ---- 230.70B 219.10A 219.10A 220.10 -7.80 227.90 2050 ---- 235.90B 223.70A 223.70A 225.10 -7.80 232.90 2055 ---- 240.70B 229.10A 229.10A 230.10 -7.80 237.90 2060 ---- 245.70B 234.10A 234.10A 235.10 -7.80 242.90 2065 ---- 250.70B 239.10A 239.10A 240.10 -7.80 247.90 2070 ---- 255.70B 244.10A 244.10A 245.10 -7.80 252.90 2075 ---- 260.70B 249.10A 249.10A 250.10 -7.80 257.90 2080 ---- 265.70B 254.10A 254.10A 255.10 -7.80 262.90 2085 ---- 270.70B 259.10A 259.10A 260.10 -7.80 267.90 2090 ---- 275.70B 264.10A 264.10A 265.10 -7.80 272.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 10 613 G3M MAR23 Gold Weekly Monday Option - Week 3 CALL 1615 ---- ---- ---- 199.80A 209.90 ---- ---- 1620 ---- ---- ---- 194.80A 204.90 ---- ---- 1625 ---- 201.00B 189.80A 201.00B 199.90 +7.80 192.10 1630 ---- 196.00B 184.80A 195.70B 194.90 +7.80 187.10 1635 ---- 191.10B 179.90A 191.10B 189.90 +7.70 182.20 1640 ---- 186.00B 174.90A 185.90B 184.90 +7.70 177.20 1645 ---- 181.00B 170.00A 181.00B 179.90 +7.70 172.20 1650 ---- 177.10B 164.50A 177.10B 174.90 +7.60 167.30 2 1655 ---- 171.00B 160.10A 170.80B 170.00 +7.70 162.30 1660 ---- 166.10B 155.10A 165.90B 165.00 +7.60 157.40 1665 ---- 161.10B 150.20A 161.00B 160.00 +7.60 152.40 1670 ---- 156.10B 145.20A 155.90B 155.00 +7.50 147.50 1675 ---- 152.20B 140.30A 152.20B 150.10 +7.50 142.60 1680 ---- 146.20B 135.40A 146.10B 145.10 +7.50 137.60 1685 ---- 141.30B 130.50A 141.00B 140.20 +7.50 132.70 1690 ---- 136.30B 125.60A 136.10B 135.20 +7.40 127.80 1695 ---- 131.50B 120.70A 131.30B 130.30 +7.30 123.00 1700 ---- 127.50B 115.30A 127.50B 125.40 +7.30 118.10 1705 ---- 121.60B 111.00A 121.30B 120.50 +7.20 113.30 1710 ---- 116.70B 106.20A 116.40B 115.60 +7.10 108.50 1715 ---- 111.80B 101.40A 111.70B 110.80 +7.10 103.70 1720 ---- 107.00B 96.70A 106.80B 105.90 +6.90 99.00 1725 ---- 103.10B 92.00A 103.10B 101.10 +6.80 94.30 1730 ---- 97.40B 87.40A 97.30B 96.30 +6.60 89.70 1735 ---- 92.60B 82.80A 92.40B 91.60 +6.50 85.10 1740 ---- 87.90B 78.10A 87.80B 86.90 +6.40 80.50 1745 ---- 83.20B 73.50A 83.10B 82.30 +6.20 76.10 1750 ---- 79.60B 68.80A 79.60B 77.70 +6.00 71.70 1755 ---- 75.00B 64.70A 75.00B 73.20 +5.80 67.40 1760 ---- 70.50B 60.80A 70.50B 68.70 +5.50 63.20 1765 ---- 66.10B 56.70A 66.10B 64.40 +5.30 59.10 1770 ---- 61.80B 52.80A 61.80B 60.20 +5.10 55.10 1775 ---- 57.60B 48.70A 57.60B 56.00 +4.80 51.20 1780 ---- 53.60B 45.20A 53.60B 52.00 +4.60 47.40 1785 ---- 49.70B 41.50A 49.70B 48.10 +4.30 43.80 1790 ---- 45.90B 38.10A 45.90B 44.40 +4.10 40.30 1795 ---- 42.30B 35.00A 42.30B 40.80 +3.80 37.00 1800 ---- 38.90B 31.90A 38.90B 37.40 +3.50 33.90 1805 ---- 35.60B 29.00A 35.60B 34.10 +3.20 30.90 1810 ---- 32.50B 26.10A 32.50B 31.00 +3.00 28.00 1815 ---- 29.50B 23.50A 29.50B 28.10 +2.70 25.40 1820 ---- 26.80B 21.10A 26.80B 25.40 +2.50 22.90 77 77 1825 ---- 24.10B 19.00A 24.10B 22.80 +2.20 20.60 1830 ---- 21.70B 17.00A 21.70B 20.40 +2.00 18.40 1835 ---- 19.50B 15.10A 19.50B 18.20 +1.80 16.40 1 1840 ---- 17.40B 13.50A 17.40B 16.10 +1.50 2 14.60 1845 ---- 15.50B 11.90A 15.50B 14.30 +1.40 12.90 1850 ---- 13.70B 10.50A 13.70B 12.60 +1.20 1 11.40 2 1855 ---- 12.10B 9.30A 12.10B 11.00 +1.00 3 10.00 1 1860 ---- 10.60B 8.10A 10.60B 9.60 +.80 8.80 1 1865 ---- 9.30B 7.10A 9.30B 8.40 +.70 7.70 1870 ---- 8.20B 6.30A 8.20B 7.30 +.50 2 6.80 12 14 1875 ---- 7.10B 5.50A 7.10B 6.30 +.40 1 5.90 5 1880 5.70 6.20B 4.80A 6.20B 5.50 +.30 11 5.20 1885 ---- 5.40B 4.20A 5.40B 4.80 +.30 4.50 7 1890 4.30 4.70B 3.70A 4.70B 4.10 +.10 4 4.00 6 55 1895 ---- 4.00B 3.20A 4.00B 3.60 +.10 3.50 1 1900 ---- 3.50B 2.80A 3.50B 3.10 UNCH 6 3.10 13 1905 ---- 3.00B 2.50A 3.00B 2.70 UNCH 6 2.70 6 1910 ---- 2.60B 2.20A 2.20A 2.30 -.10 4 2.40 11 54 1915 ---- 2.20B 1.90A 1.90A 2.00 -.10 2.10 21 1920 ---- 1.90B 1.70A 1.70A 1.80 UNCH 1.80 11 1925 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 2 1930 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1 1935 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 1940 ---- ---- 1.00A 1.00A 1.00 -.10 1 1.10 1 1945 ---- ---- .90A .90A .90 -.10 1.00 1950 ---- ---- .80A .80A .80 -.10 .90 1955 ---- ---- .70A .70A .70 -.10 .80 1960 ---- ---- ---- ---- .60 -.10 .70 1 1965 ---- ---- ---- ---- .50 -.10 .60 1970 ---- ---- ---- ---- .50 -.10 .60 2 2 1975 ---- ---- ---- ---- .40 -.10 .50 1980 ---- ---- ---- ---- .40 -.10 1 .50 1 1985 ---- ---- ---- ---- .40 UNCH .40 1990 ---- ---- ---- ---- .30 -.10 .40 1995 ---- ---- ---- ---- .30 -.10 .40 2000 ---- ---- ---- ---- .30 UNCH .30 2005 ---- ---- ---- ---- .30 UNCH .30 2010 ---- ---- ---- ---- .20 -.10 .30 2015 ---- ---- ---- ---- .20 -.10 .30 2020 ---- ---- ---- ---- .20 -.10 .30 2025 ---- ---- ---- ---- .20 UNCH .20 2030 ---- ---- ---- ---- .20 UNCH .20 2035 ---- ---- ---- ---- .20 UNCH .20 2040 ---- ---- ---- ---- .20 UNCH .20 2045 ---- ---- ---- ---- .20 UNCH .20 2050 ---- ---- ---- ---- .10 -.10 .20 2055 ---- ---- ---- ---- .10 -.10 .20 2060 ---- ---- ---- ---- .10 -.10 .20 2065 ---- ---- ---- ---- .10 UNCH .10 9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 109 287 G3M MAR23 Gold Weekly Monday Option - Week 3 PUT 1615 ---- ---- ---- .20A .10 ---- ---- 1620 ---- ---- ---- .20A .10 ---- ---- 1625 ---- ---- ---- ---- .10 -.10 .20 1630 ---- ---- ---- ---- .10 -.20 .30 1635 ---- ---- ---- ---- .20 -.10 .30 1640 ---- ---- ---- ---- .20 -.10 .30 1645 ---- ---- .30A .30A .20 -.20 .40 2 1650 ---- ---- .30A .30A .20 -.20 .40 1655 ---- ---- ---- ---- .20 -.20 .40 2 1660 ---- ---- .40A .40A .30 -.20 .50 1665 ---- ---- .40A .40A .30 -.30 .60 7 1670 ---- ---- .50A .50A .30 -.30 .60 2 1675 ---- ---- .50A .50A .40 -.30 .70 1680 ---- ---- .50A .50A .40 -.40 .80 2 1685 ---- ---- .60A .60A .50 -.40 .90 1690 ---- ---- .70A .70A .50 -.50 1.00 1695 ---- ---- .70A .70A .60 -.50 1.10 1700 ---- ---- .80A .80A .70 -.60 1.30 5 1705 ---- ---- .90A .90A .80 -.60 1.40 3 1710 ---- ---- 1.00A 1.00A .90 -.70 1.60 1 1715 ---- ---- 1.10A 1.10A 1.10 -.70 1.80 1720 ---- ---- 1.30A 1.30A 1.20 -.90 2.10 1725 ---- ---- 1.50A 1.50A 1.40 -1.00 2 2.40 12 1730 ---- ---- 1.70A 1.70A 1.60 -1.20 2.80 1735 ---- ---- 1.90A 1.90A 1.90 -1.30 3.20 1740 ---- ---- 2.20A 2.20A 2.20 -1.40 3.60 1745 ---- ---- 2.50A 2.50A 2.50 -1.70 4.20 1750 ---- ---- 2.90A 2.90A 2.90 -1.90 1 4.80 1 1755 ---- 5.50B 3.30A 3.30A 3.40 -2.00 1 5.40 1760 ---- 6.40B 3.80A 3.80A 4.00 -2.20 6.20 1765 ---- 7.30B 4.40A 4.40A 4.60 -2.50 7.10 1770 5.70 8.40B 5.10A 5.50B 5.40 -2.70 11 8.10 10 10 1775 ---- 9.60B 5.90A 5.90A 6.20 -3.00 9.20 2 1780 ---- 10.90B 6.90A 6.90A 7.20 -3.20 10.40 6 1785 ---- 12.40B 7.90A 7.90A 8.30 -3.50 11.80 22 1790 ---- 14.10B 9.10A 9.10A 9.60 -3.70 13.30 5 1795 ---- 15.90B 10.40A 10.40A 11.00 -4.00 1 15.00 5 301 1800 16.40 17.80B 11.90A 17.80B 12.50 -4.30 11 16.80 24 72 1805 ---- 19.90B 13.60A 13.60A 14.30 -4.50 1 18.80 1810 ---- 22.20B 15.40A 15.40A 16.20 -4.80 21.00 4 1815 ---- 24.60B 17.40A 17.40A 18.20 -5.10 23.30 2 1820 ---- 27.20B 19.60A 19.60A 20.50 -5.30 1 25.80 62 64 1825 ---- 30.00B 22.00A 22.00A 22.90 -5.50 2 28.40 13 1830 ---- 32.90B 24.50A 24.50A 25.50 -5.80 31.30 2 1835 ---- 36.00B 27.20A 27.20A 28.30 -6.00 34.30 1 1840 ---- 38.80B 30.10A 30.10A 31.20 -6.20 37.40 1845 ---- 42.30B 33.20A 33.20A 34.30 -6.40 40.70 1850 ---- 46.20B 36.40A 36.40A 37.60 -6.60 1 44.20 2 2 1855 ---- 49.40B 39.80A 39.80A 41.10 -6.70 1 47.80 2 24 1860 ---- 53.40B 43.30A 43.30A 44.70 -6.90 51.60 1865 ---- 57.40B 47.00A 47.00A 48.40 -7.10 55.50 1870 ---- 61.50B 50.80A 50.80A 52.30 -7.20 59.50 1875 ---- 65.80B 54.80A 54.80A 56.30 -7.40 63.70 1880 ---- 70.00B 58.90A 58.90A 60.50 -7.40 67.90 1885 ---- 74.40B 63.10A 63.10A 64.70 -7.60 72.30 1 1890 ---- 78.90B 67.40A 67.40A 69.10 -7.60 76.70 1895 ---- 83.20B 71.70A 71.70A 73.50 -7.70 81.20 1900 ---- 88.40B 76.20A 76.20A 78.00 -7.80 85.80 1905 ---- 92.50B 80.80A 80.80A 82.60 -7.80 90.40 1910 ---- 97.20B 86.40A 86.40A 87.30 -7.80 95.10 1915 ---- 101.90B 91.00A 91.00A 91.90 -7.90 99.80 1920 ---- 106.70B 95.70A 95.70A 96.70 -7.80 104.50 1925 ---- 111.50B 99.50A 99.50A 101.40 -7.90 109.30 2 1930 ---- 116.30B 105.30A 105.30A 106.20 -7.90 114.10 1935 ---- 121.10B 110.10A 110.10A 111.10 -7.80 118.90 1940 ---- 126.00B 115.00A 115.00A 115.90 -7.90 123.80 1945 ---- 130.90B 119.80A 119.80A 120.80 -7.90 128.70 1950 ---- 136.30B 123.70A 123.70A 125.70 -7.90 133.60 1955 ---- 140.70B 129.60A 129.60A 130.60 -7.90 138.50 1960 ---- 145.60B 134.40A 134.40A 135.50 -7.90 143.40 1965 ---- 150.60B 139.50A 139.50A 140.40 -7.90 148.30 1970 ---- 155.50B 144.40A 144.40A 145.40 -7.80 153.20 1975 ---- 160.50B 148.30A 148.30A 150.30 -7.90 158.20 1980 ---- 165.40B 154.30A 154.30A 155.30 -7.80 163.10 1985 ---- 170.40B 159.30A 159.30A 160.30 -7.80 168.10 1990 ---- 175.40B 164.20A 164.20A 165.20 -7.90 173.10 1995 ---- 180.30B 169.20A 169.20A 170.20 -7.80 178.00 2000 ---- 186.00B 173.10A 173.10A 175.20 -7.80 183.00 2005 ---- 190.40B 179.20A 179.20A 180.20 -7.80 188.00 2010 ---- 195.40B 184.10A 184.10A 185.20 -7.80 193.00 2015 ---- 200.40B 189.10A 189.10A 190.10 -7.90 198.00 2020 ---- 205.30B 194.00A 194.00A 195.10 -7.80 202.90 2025 ---- 210.30B 198.40A 198.40A 200.10 -7.80 207.90 2030 ---- 215.30B 204.10A 204.10A 205.10 -7.80 212.90 2035 ---- 220.30B 209.10A 209.10A 210.10 -7.80 217.90 2040 ---- 225.30B 214.10A 214.10A 215.10 -7.80 222.90 2045 ---- 230.30B 219.10A 219.10A 220.10 -7.80 227.90 2050 ---- 235.80B 223.60A 223.60A 225.10 -7.80 232.90 2055 ---- 240.30B 229.10A 229.10A 230.10 -7.80 237.90 2060 ---- 245.30B 234.10A 234.10A 235.10 -7.80 242.90 2065 ---- 250.30B 239.10A 239.10A 240.10 -7.80 247.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 105 570 G3W MAR23 Gold Weekly Wednesday Option - Week 3 CALL 1615 ---- ---- ---- 199.80A 209.90 ---- ---- 1620 ---- ---- ---- 194.80A 204.90 ---- ---- 1625 ---- 202.00B 189.80A 202.00B 199.90 +7.80 192.10 1630 ---- 195.90B 184.80A 195.70B 194.90 +7.80 187.10 1635 ---- 191.00B 179.80A 190.70B 189.90 +7.80 182.10 1640 ---- 186.00B 174.80A 185.70B 184.90 +7.70 177.20 1645 ---- 181.00B 169.70A 180.70B 179.90 +7.70 172.20 1650 ---- 177.00B 164.20A 177.00B 174.90 +7.70 167.20 1655 ---- 171.10B 159.80A 171.00B 169.90 +7.70 162.20 1660 ---- 166.00B 154.90A 165.90B 164.90 +7.60 157.30 1665 ---- 161.00B 149.90A 160.80B 159.90 +7.60 152.30 1670 ---- 156.00B 145.00A 155.80B 155.00 +7.70 147.30 1675 ---- 152.10B 140.00A 152.10B 150.00 +7.60 142.40 1680 ---- 146.30B 135.10A 146.30B 145.00 +7.60 137.40 1685 ---- 141.20B 130.10A 141.00B 140.10 +7.60 132.50 1690 ---- 136.30B 125.20A 136.10B 135.10 +7.50 127.60 1695 ---- 131.30B 120.30A 131.10B 130.20 +7.50 122.70 1700 ---- 127.30B 114.90A 127.30B 125.20 +7.40 117.80 1705 ---- 121.40B 110.50A 121.20B 120.30 +7.40 112.90 1710 ---- 116.60B 105.70A 116.50B 115.40 +7.30 108.10 1715 ---- 111.60B 100.80A 111.50B 110.50 +7.20 103.30 1720 ---- 106.70B 96.00A 106.50B 105.60 +7.10 98.50 1725 ---- 102.80B 91.30A 102.80B 100.80 +7.10 93.70 1730 ---- 97.00B 86.60A 97.00B 95.90 +6.90 89.00 1735 ---- 93.10B 82.00A 93.10B 91.10 +6.80 84.30 1740 ---- 88.30B 77.40A 88.30B 86.40 +6.70 79.70 1745 ---- 83.60B 72.60A 83.60B 81.70 +6.50 75.20 1750 ---- 78.90B 67.70A 78.90B 77.00 +6.30 70.70 1755 ---- 74.20B 63.40A 74.20B 72.40 +6.10 66.30 1760 ---- 69.70B 59.40A 69.70B 67.80 +5.80 62.00 1765 ---- 65.20B 55.20A 65.20B 63.40 +5.60 57.80 1770 ---- 60.80B 51.10A 60.80B 59.00 +5.30 53.70 1775 ---- 56.50B 47.20A 56.50B 54.80 +5.10 49.70 1780 ---- 52.30B 43.40A 52.30B 50.60 +4.70 45.90 1785 ---- 48.20B 39.70A 48.20B 46.60 +4.40 42.20 1790 ---- 44.40B 36.30A 44.40B 42.80 +4.20 38.60 1795 ---- 40.70B 33.10A 40.70B 39.10 +3.90 35.20 1800 ---- 37.10B 29.80A 37.10B 35.60 +3.60 32.00 1805 ---- 33.70B 26.80A 33.70B 32.30 +3.30 29.00 1810 ---- 30.50B 24.00A 30.50B 29.10 +3.00 26.10 1815 23.50 27.50B 21.50A 27.20B 26.20 +2.80 6 23.40 1820 ---- 24.70B 19.10A 24.70B 23.40 +2.50 1 20.90 2 2 1825 ---- 22.10B 16.90A 22.10B 20.80 +2.20 18.60 8 9 1830 ---- 19.60B 14.90A 19.60B 18.40 +1.90 16.50 1835 ---- 17.40B 13.10A 17.40B 16.30 +1.80 14.50 1840 ---- 15.30B 11.50A 15.30B 14.20 +1.50 12.70 1845 ---- 13.40B 10.00A 13.40B 12.40 +1.30 11.10 1850 9.40 11.70B 8.70A 9.20A 10.80 +1.10 1 9.70 1 9 1855 ---- 10.10B 7.60A 10.10B 9.30 +.90 1 8.40 4 11 1860 ---- 8.80B 6.50A 8.80B 8.00 +.70 7.30 1865 ---- 7.60B 5.60A 7.60B 6.90 +.60 6.30 1870 5.70 6.50B 4.90A 6.50B 5.90 +.50 4 5.40 2 1 1875 ---- 5.50B 4.20A 5.50B 5.00 +.30 4.70 1880 ---- 4.70B 3.60A 4.70B 4.20 +.20 4.00 5 3 1885 ---- 4.00B 3.10A 4.00B 3.60 +.10 3.50 1 1890 ---- 3.40B 2.70A 3.40B 3.10 +.10 3.00 1895 ---- 2.90B 2.30A 2.30A 2.60 UNCH 2.60 1900 ---- 2.40B 2.00A 2.00A 2.20 UNCH 2.20 1 3 1905 ---- 2.10B 1.70A 1.70A 1.90 UNCH 1.90 1 1910 ---- ---- 1.50A 1.50A 1.60 -.10 1.70 1915 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1 1920 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1925 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1 1930 ---- ---- .90A .90A .80 -.20 1.00 2 1935 ---- ---- .80A .80A .70 -.20 .90 1940 ---- ---- .70A .70A .60 -.20 .80 1945 ---- ---- .60A .60A .60 -.10 .70 1950 ---- ---- .50A .50A .50 -.10 .60 1955 ---- ---- ---- ---- .40 -.10 .50 1960 ---- ---- ---- ---- .40 -.10 .50 1965 ---- ---- ---- ---- .30 -.10 .40 1970 ---- ---- ---- ---- .30 -.10 .40 1975 ---- ---- ---- ---- .30 UNCH .30 1980 ---- ---- ---- ---- .30 UNCH .30 2 1985 ---- ---- ---- ---- .20 -.10 .30 1990 ---- ---- ---- ---- .20 UNCH .20 1995 ---- ---- ---- ---- .20 UNCH .20 2000 ---- ---- ---- ---- .20 UNCH .20 2005 ---- ---- ---- ---- .20 UNCH .20 2010 ---- ---- ---- ---- .10 -.10 .20 9 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 11 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 23 66 G3W MAR23 Gold Weekly Wednesday Option - Week 3 PUT 1615 ---- ---- ---- .20A .10 ---- ---- 1620 ---- ---- ---- .20A .10 ---- ---- 1625 ---- ---- ---- ---- .10 -.10 .20 1630 ---- ---- ---- ---- .10 -.10 .20 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 1645 ---- ---- ---- ---- .10 -.10 .20 4 1650 ---- ---- .20A .20A .10 -.20 .30 1655 ---- ---- ---- ---- .10 -.20 .30 2 1660 ---- ---- ---- ---- .10 -.20 .30 1665 ---- ---- .30A .30A .20 -.20 .40 1670 ---- ---- .30A .30A .20 -.20 .40 1675 ---- ---- .40A .40A .20 -.30 .50 1680 ---- ---- .40A .40A .30 -.20 .50 1685 ---- ---- .40A .40A .30 -.30 .60 1690 ---- ---- .50A .50A .40 -.30 .70 1695 ---- ---- .50A .50A .40 -.40 .80 1700 ---- ---- .60A .60A .50 -.40 .90 5 1705 ---- ---- .60A .60A .60 -.40 1.00 1710 ---- ---- .70A .70A .60 -.60 1.20 1715 ---- ---- .80A .80A .70 -.60 1.30 2 1720 ---- ---- .90A .90A .90 -.60 1.50 1725 1.00 1.00 1.00 1.00 1.00 -.80 1 1.80 1730 ---- ---- 1.20A 1.20A 1.20 -.80 2.00 1735 ---- ---- 1.40A 1.40A 1.40 -1.00 2.40 5 1740 ---- ---- 1.60A 1.60A 1.60 -1.20 2.80 1745 ---- ---- 1.80A 1.80A 1.90 -1.30 3.20 1750 ---- ---- 2.10A 2.10A 2.20 -1.50 3.70 1 1 1755 ---- ---- 2.50A 2.50A 2.60 -1.70 4.30 1760 ---- ---- 2.90A 2.90A 3.00 -2.00 5.00 1765 ---- ---- 3.40A 3.40A 3.60 -2.20 5.80 1770 ---- 6.80B 4.00A 4.00A 4.20 -2.50 6.70 2 7 1775 ---- 7.90B 4.70A 4.70A 4.90 -2.80 7.70 1780 ---- 9.20B 5.50A 5.50A 5.80 -3.00 8.80 15 1785 ---- 10.60B 6.50A 6.50A 6.80 -3.30 10.10 5 1790 ---- 12.10B 7.50A 7.50A 8.00 -3.60 2 11.60 1795 ---- 13.90B 8.80A 8.80A 9.30 -3.90 2 13.20 1800 10.50 15.80B 10.20A 11.00B 10.80 -4.10 20 14.90 4 4 1805 ---- 17.90B 11.80A 11.80A 12.40 -4.50 16.90 10 10 1810 ---- 20.10B 13.50A 13.50A 14.30 -4.70 19.00 1815 ---- 22.50B 15.50A 15.50A 16.30 -5.00 21.30 1820 19.50 25.20B 17.60A 17.60A 18.50 -5.30 20 23.80 1 2 1825 ---- 27.90B 20.00A 20.00A 20.90 -5.60 26.50 2 2 1830 ---- 30.90B 22.50A 22.50A 23.50 -5.80 29.30 1835 ---- 34.10B 25.20A 25.20A 26.30 -6.10 32.40 1840 ---- 36.90B 28.10A 28.10A 29.30 -6.30 35.60 16 1845 ---- 40.50B 31.20A 31.20A 32.50 -6.50 39.00 1850 ---- 44.10B 34.50A 34.50A 35.80 -6.70 2 42.50 8 1855 ---- 47.80B 37.90A 37.90A 39.40 -6.90 2 46.30 2 1860 ---- 52.00B 41.50A 41.50A 43.10 -7.00 50.10 1865 ---- 56.00B 45.30A 45.30A 46.90 -7.20 54.10 1870 ---- 60.30B 49.20A 49.20A 50.90 -7.30 1 58.20 1875 ---- 64.60B 53.30A 53.30A 55.00 -7.50 62.50 1880 ---- 69.00B 57.50A 57.50A 59.30 -7.50 66.80 1885 ---- 73.40B 61.80A 61.80A 63.60 -7.60 71.20 1890 ---- 77.90B 66.20A 66.20A 68.00 -7.80 75.80 1 1895 ---- 82.50B 70.70A 70.70A 72.60 -7.70 80.30 1 1900 ---- 87.60B 75.30A 75.30A 77.20 -7.80 85.00 1 1905 ---- 91.90B 79.90A 79.90A 81.80 -7.90 89.70 1 1910 ---- 96.70B 84.60A 84.60A 86.60 -7.80 94.40 1 1915 ---- 101.50B 89.40A 89.40A 91.30 -7.90 99.20 1920 ---- 106.20B 94.10A 94.10A 96.10 -7.90 104.00 1925 ---- 111.10B 99.00A 99.00A 100.90 -8.00 108.90 1930 ---- 116.00B 104.70A 104.70A 105.80 -7.90 113.70 1935 ---- 120.90B 109.60A 109.60A 110.70 -7.90 118.60 1940 ---- 125.80B 114.50A 114.50A 115.60 -7.90 123.50 1945 ---- 130.70B 119.40A 119.40A 120.50 -7.90 128.40 1950 ---- 136.20B 123.40A 123.40A 125.40 -7.90 133.30 1955 ---- 140.60B 129.30A 129.30A 130.40 -7.90 138.30 1960 ---- 145.60B 134.10A 134.10A 135.30 -7.90 143.20 1965 ---- 150.50B 139.20A 139.20A 140.30 -7.80 148.10 1970 ---- 155.50B 144.10A 144.10A 145.30 -7.80 153.10 1975 ---- 160.50B 148.20A 148.20A 150.20 -7.90 158.10 1980 ---- 165.50B 154.10A 154.10A 155.20 -7.80 163.00 1985 ---- 170.40B 159.10A 159.10A 160.20 -7.80 168.00 1990 ---- 175.40B 164.20A 164.20A 165.20 -7.80 173.00 1995 ---- 180.40B 169.10A 169.10A 170.10 -7.90 178.00 2000 ---- 185.90B 173.00A 173.00A 175.10 -7.80 182.90 2005 ---- 190.40B 179.00A 179.00A 180.10 -7.80 187.90 2010 ---- 195.30B 184.10A 184.10A 185.10 -7.80 192.90 2015 ---- 200.30B 189.10A 189.10A 190.10 -7.80 197.90 2020 ---- 205.30B 194.10A 194.10A 195.10 -7.80 202.90 2025 ---- 210.30B 198.00A 198.00A 200.10 -7.80 207.90 2030 ---- 215.30B 204.10A 204.10A 205.10 -7.80 212.90 2035 ---- 220.30B 209.10A 209.10A 210.10 -7.80 217.90 2040 ---- 225.30B 214.10A 214.10A 215.10 -7.80 222.90 2045 ---- 230.30B 219.10A 219.10A 220.10 -7.80 227.90 2050 ---- 235.80B 223.40A 223.40A 225.10 -7.80 232.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 20 95 G4M FEB23 Gold Weekly Monday Option - Week 4 CALL 1615 ---- ---- ---- 199.00A 209.90 ---- ---- 1620 ---- ---- ---- 194.00A 204.90 ---- ---- 1625 ---- 201.10B 189.00A 201.10B 199.90 +7.70 192.20 1630 ---- 196.10B 184.00A 196.10B 194.90 +7.70 187.20 1635 ---- 191.10B 179.00A 191.10B 189.90 +7.70 182.20 1640 ---- 186.10B 174.00A 186.10B 184.90 +7.70 177.20 1645 ---- 181.10B 169.00A 181.10B 179.90 +7.70 172.20 1650 ---- 176.20B 164.00A 176.20B 174.90 +7.70 167.20 1655 ---- 171.10B 159.00A 171.10B 169.90 +7.70 162.20 1660 ---- 166.10B 154.00A 166.10B 164.90 +7.70 157.20 1665 ---- 161.10B 149.00A 161.10B 159.90 +7.70 152.20 1670 ---- 156.10B 144.00A 156.10B 154.90 +7.70 147.20 1675 ---- 151.10B 139.00A 151.10B 149.90 +7.70 142.20 1680 ---- 146.10B 134.00A 146.10B 144.90 +7.70 137.20 1685 ---- 141.10B 129.00A 141.10B 139.90 +7.70 132.20 1690 ---- 136.10B 124.00A 136.10B 134.90 +7.70 127.20 1695 ---- 131.10B 119.00A 131.10B 129.90 +7.70 122.20 1700 ---- 126.20B 114.00A 126.20B 124.90 +7.70 117.20 1705 ---- 121.10B 109.00A 121.10B 119.90 +7.70 112.20 1710 ---- 116.10B 104.00A 116.10B 114.90 +7.70 107.20 1715 ---- 111.10B 99.00A 111.10B 109.90 +7.70 102.20 1720 ---- 106.10B 94.00A 106.10B 104.90 +7.70 97.20 1725 ---- 101.10B 89.30A 101.10B 99.90 +7.70 92.20 1 1730 ---- 96.10B 84.10A 96.10B 94.90 +7.70 87.20 1735 ---- 91.10B 79.10A 91.10B 89.90 +7.70 82.20 1740 ---- 86.10B 74.10A 86.10B 84.90 +7.70 77.20 1745 ---- 81.10B 69.00A 81.10B 79.90 +7.70 72.20 1750 ---- 76.20B 64.00A 76.20B 74.90 +7.70 67.20 1755 ---- 71.10B 59.10A 71.10B 69.90 +7.70 62.20 1760 ---- 66.10B 54.00A 66.10B 64.90 +7.70 57.20 1765 ---- 61.20B 49.10A 61.20B 59.90 +7.70 52.20 1770 ---- 56.10B 44.00A 56.10B 54.90 +7.70 47.20 1775 ---- 51.20B 39.00A 51.20B 49.90 +7.70 42.20 1780 ---- 46.10B 34.00A 46.10B 44.90 +7.70 37.20 1785 ---- 41.00B 29.10A 41.00B 39.90 +7.60 32.30 1790 ---- 36.00B 24.20A 36.00B 34.90 +7.50 27.40 1795 ---- 31.10B 19.40A 31.10B 29.90 +7.20 22.70 1800 ---- 26.60B 14.80A 26.60B 24.90 +6.80 18.10 5 5 1805 13.90 21.10B 10.70A 13.00A 19.90 +6.00 1 13.90 10 2 1810 11.50 16.20B 7.10A 7.10A 14.90 +4.80 5 10.10 2 2 1815 7.50 11.30B 4.30A 11.10B 9.90 +3.10 38 6.80 4 5 1820 3.60 7.00B 1.30A 5.00 4.90 +.50 73 4.40 41 39 1825 2.00 3.30 .10A .10A .00 -2.60 322 2.60 313 194 1830 1.20 1.20 .10 .10 .00 -1.50 194 1.50 33 31 1835 ---- ---- .10A .10A .00 -.80 10 .80 29 26 1840 ---- ---- .10A .10A .00 -.40 .40 45 22 1845 .10 .10 .10 .10 .00 -.20 3 .20 3 21 1850 ---- ---- ---- ---- .00 -.10 .10 44 31 1855 ---- ---- ---- ---- .00 -.10 4 .10 5 27 1860 ---- ---- ---- ---- .00 -.10 .10 4 26 1865 ---- ---- ---- ---- .00 -.10 .10 4 1870 ---- ---- ---- ---- .00 -.10 .10 2 28 1875 ---- ---- ---- ---- .00 -.10 .10 12 309 1880 ---- ---- ---- ---- .00 -.10 .10 3 35 1885 ---- ---- ---- ---- .00 -.10 .10 25 1890 ---- ---- ---- ---- .00 -.10 .10 31 1895 ---- ---- ---- ---- .00 -.10 .10 5 1900 ---- ---- ---- ---- .00 -.10 .10 34 1905 ---- ---- ---- ---- .00 -.10 .10 15 1910 ---- ---- ---- ---- .00 -.10 .10 1915 ---- ---- ---- ---- .00 -.10 .10 14 1920 .10 .10 .10 .10 .00 -.10 1 .10 6 1925 ---- ---- ---- ---- .00 -.10 .10 28 1930 ---- ---- ---- ---- .00 -.10 .10 5 1935 ---- ---- ---- ---- .00 -.10 .10 1 1940 ---- ---- ---- ---- .00 -.10 .10 9 1945 ---- ---- ---- ---- .00 -.10 .10 6 1950 ---- ---- ---- ---- .00 -.10 .10 39 1955 ---- ---- ---- ---- .00 -.10 .10 255 1960 ---- ---- ---- ---- .00 -.10 .10 78 1965 ---- ---- ---- ---- .00 -.10 .10 2 1970 ---- ---- ---- ---- .00 -.10 .10 1 1975 ---- ---- ---- ---- .00 -.10 .10 14 1980 ---- ---- ---- ---- .00 -.10 .10 1985 ---- ---- ---- ---- .00 -.10 .10 70 1990 ---- ---- ---- ---- .00 -.10 .10 16 1995 ---- ---- ---- ---- .00 -.10 .10 16 2000 ---- ---- ---- ---- .00 -.10 .10 22 2005 ---- ---- ---- ---- .00 -.10 .10 8 2010 ---- ---- ---- ---- .00 -.10 .10 31 2015 ---- ---- ---- ---- .00 -.10 .10 7 2020 ---- ---- ---- ---- .00 -.10 .10 5 2025 ---- ---- ---- ---- .00 -.10 .10 3 2030 ---- ---- ---- ---- .00 -.10 .10 2 2035 ---- ---- ---- ---- .00 -.10 .10 4 2040 ---- ---- ---- ---- .00 -.10 .10 2045 ---- ---- ---- ---- .00 -.10 .10 6 2050 ---- ---- ---- ---- .00 -.10 .10 10 2055 ---- ---- ---- ---- .00 -.10 .10 1 2060 ---- ---- ---- ---- .00 -.10 .10 3 2065 ---- ---- ---- ---- .00 -.10 .10 6 2070 ---- ---- ---- ---- .00 -.10 .10 2 2075 ---- ---- ---- ---- .00 -.10 .10 1 2080 ---- ---- ---- ---- .00 -.10 .10 2085 ---- ---- ---- ---- .00 -.10 .10 81 2090 ---- ---- ---- ---- .00 -.10 .10 2 2095 ---- ---- ---- ---- .00 -.10 .10 1 2100 ---- ---- ---- ---- .00 -.10 .10 3 2105 ---- ---- ---- ---- .00 -.10 .10 2110 ---- ---- ---- ---- .00 -.10 .10 41 2115 ---- ---- ---- ---- .00 -.10 .10 2120 ---- ---- ---- ---- .00 -.10 .10 2125 ---- ---- ---- ---- .00 -.10 .10 8 2130 ---- ---- ---- ---- .00 -.10 .10 39 2135 ---- ---- ---- ---- .00 -.10 .10 2140 ---- ---- ---- ---- .00 -.10 .10 2 2145 ---- ---- ---- ---- .00 -.10 .10 2150 ---- ---- ---- ---- .00 -.10 .10 93 2155 ---- ---- ---- ---- .00 -.10 .10 2160 ---- ---- ---- ---- .00 -.10 .10 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 651 555 1861 G4M FEB23 Gold Weekly Monday Option - Week 4 PUT 1615 ---- ---- ---- .10A .00 ---- ---- 1620 ---- ---- ---- .10A .00 ---- ---- 1625 ---- ---- ---- ---- .00 -.10 .10 1630 ---- ---- ---- ---- .00 -.10 .10 1635 ---- ---- ---- ---- .00 -.10 .10 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 1685 ---- ---- ---- ---- .00 -.10 .10 4 1690 ---- ---- ---- ---- .00 -.10 .10 3 1695 ---- ---- ---- ---- .00 -.10 .10 1700 ---- ---- ---- ---- .00 -.10 .10 1 1705 ---- ---- ---- ---- .00 -.10 .10 2 1710 ---- ---- ---- ---- .00 -.10 .10 1 1715 ---- ---- ---- ---- .00 -.10 .10 2 1720 ---- ---- ---- ---- .00 -.10 .10 2 1725 ---- ---- ---- ---- .00 -.10 .10 1730 ---- ---- ---- ---- .00 -.10 .10 1735 ---- ---- ---- ---- .00 -.10 .10 1740 ---- ---- ---- ---- .00 -.10 .10 129 1745 ---- ---- ---- ---- .00 -.10 .10 9 1750 ---- ---- ---- ---- .00 -.10 .10 7 1755 ---- ---- ---- ---- .00 -.10 .10 3 1760 ---- ---- ---- ---- .00 -.10 .10 1 1765 .10 .10 .10 .10 .00 -.10 1 .10 1 10 1770 ---- ---- ---- ---- .00 -.10 .10 4 24 1775 ---- ---- ---- ---- .00 -.10 .10 2 40 1780 ---- ---- ---- ---- .00 -.10 .10 3 1785 ---- ---- .10A .10A .00 -.20 .20 6 28 1790 .10 .10 .10 .10 .00 -.30 17 .30 11 14 1795 ---- ---- .10A .10A .00 -.60 20 .60 25 45 1800 .50 .80 .10 .10 .00 -1.10 25 1.10 66 181 1805 1.40 1.50B .10 .10 .00 -1.80 28 1.80 11 28 1810 2.80 3.10B .10A 1.30B .00 -3.00 22 3.00 37 22 1815 3.70 5.30B .10 .10 .00 -4.70 37 4.70 11 9 1820 5.00 8.10B .10A .10A .00 -7.30 62 7.30 51 29 1825 12.60 12.60 .10 .10 .10 -10.40 70 10.50 49 299 1830 13.40 16.30B 3.80A 15.70B 5.10 -9.30 5 14.40 17 14 1835 ---- 21.00B 8.60A 8.60A 10.10 -8.60 2 18.70 2 21 1840 23.80 25.90B 13.90A 13.90A 15.10 -8.20 9 23.30 3 11 1845 ---- 30.90B 18.90A 18.90A 20.10 -8.00 6 28.10 3 3 1850 ---- 36.00B 23.40A 23.40A 25.10 -7.90 33.00 1 55 1855 ---- 40.70B 28.80A 28.80A 30.10 -7.90 38.00 3 1860 ---- 45.70B 33.80A 33.80A 35.10 -7.90 43.00 26 1865 ---- 50.70B 38.90A 38.90A 40.10 -7.90 48.00 13 1870 ---- 55.70B 43.90A 43.90A 45.10 -7.90 53.00 16 1875 ---- 60.70B 48.90A 48.90A 50.10 -7.90 58.00 20 1880 ---- 65.70B 53.90A 53.90A 55.10 -7.90 63.00 5 1885 68.00 70.70B 58.90A 58.90A 60.10 -7.90 3 68.00 7 1890 ---- 75.70B 63.90A 63.90A 65.10 -7.90 73.00 4 1895 ---- 80.70B 68.90A 68.90A 70.10 -7.90 78.00 1 1900 83.00 86.00B 73.80A 73.80A 75.10 -7.90 1 83.00 3 1905 ---- 90.70B 78.90A 78.90A 80.10 -7.90 88.00 2 1910 ---- 95.70B 83.90A 83.90A 85.10 -7.90 93.00 5 1915 ---- 100.70B 88.90A 88.90A 90.10 -7.90 98.00 1 1920 ---- 105.70B 93.80A 93.80A 95.10 -7.90 103.00 13 1925 ---- 111.00B 98.80A 98.80A 100.10 -7.90 108.00 1930 ---- 115.70B 103.80A 103.80A 105.10 -7.90 113.00 5 1935 ---- 120.70B 108.90A 108.90A 110.10 -7.90 118.00 9 1940 ---- 125.70B 113.90A 113.90A 115.10 -7.90 123.00 14 1945 ---- 130.70B 118.80A 118.80A 120.10 -7.90 128.00 67 1950 ---- 136.00B 123.80A 123.80A 125.10 -7.90 133.00 9 1955 ---- 140.70B 128.80A 128.80A 130.10 -7.90 138.00 2 1960 ---- 145.70B 133.80A 133.80A 135.10 -7.90 143.00 2 1965 ---- 150.70B 138.90A 138.90A 140.10 -7.90 148.00 3 1970 ---- 156.00B 143.80A 143.80A 145.10 -7.90 153.00 1975 ---- 161.00B 148.80A 148.80A 150.10 -7.90 158.00 1980 ---- 166.00B 153.80A 153.80A 155.10 -7.90 163.00 1985 ---- 171.00B 158.80A 158.80A 160.10 -7.90 168.00 1990 ---- 176.00B 163.90A 163.90A 165.10 -7.90 173.00 1995 ---- 181.00B 168.90A 168.90A 170.10 -7.90 178.00 2000 ---- 186.10B 173.80A 173.80A 175.10 -7.90 183.00 2005 ---- 191.00B 178.80A 178.80A 180.10 -7.90 188.00 2010 ---- 196.00B 183.90A 183.90A 185.10 -7.90 193.00 2015 ---- 201.00B 188.80A 188.80A 190.10 -7.90 198.00 2020 ---- 206.00B 193.80A 193.80A 195.10 -7.90 203.00 2025 ---- 211.00B 198.90A 198.90A 200.10 -7.90 208.00 2030 ---- 216.00B 203.90A 203.90A 205.10 -7.90 213.00 2035 ---- 221.00B 208.80A 208.80A 210.10 -7.90 218.00 2040 ---- 226.00B 213.90A 213.90A 215.10 -7.90 223.00 2045 ---- 231.00B 218.90A 218.90A 220.10 -7.90 228.00 2050 ---- 236.10B 223.80A 223.80A 225.10 -7.90 233.00 2055 ---- 241.00B 228.90A 228.90A 230.10 -7.90 238.00 2060 ---- 246.00B 233.90A 233.90A 235.10 -7.90 243.00 2065 ---- 251.00B 238.90A 238.90A 240.10 -7.90 248.00 2070 ---- 256.00B 243.90A 243.90A 245.10 -7.90 253.00 2075 ---- 261.00B 248.90A 248.90A 250.10 -7.90 258.00 2080 ---- 266.00B 253.90A 253.90A 255.10 -7.90 263.00 2085 ---- 271.00B 258.90A 258.90A 260.10 -7.90 268.00 2090 ---- 276.00B 263.90A 263.90A 265.10 -7.90 273.00 2095 ---- 281.00B 268.90A 268.90A 270.10 -7.90 278.00 2100 ---- 286.00B 273.80A 273.80A 275.10 -7.80 282.90 2105 ---- 291.00B 278.90A 278.90A 280.10 -7.80 287.90 2110 ---- 296.00B 283.90A 283.90A 285.10 -7.80 292.90 2115 ---- 301.00B 288.90A 288.90A 290.10 -7.80 297.90 2120 ---- 306.00B 293.90A 293.90A 295.10 -7.80 302.90 2125 ---- 311.00B 298.90A 298.90A 300.10 -7.80 307.90 2130 ---- 316.00B 303.90A 303.90A 305.10 -7.80 312.90 2135 ---- 321.00B 308.90A 308.90A 310.10 -7.80 317.90 2140 ---- 326.00B 313.90A 313.90A 315.10 -7.80 322.90 2145 ---- 331.00B 318.90A 318.90A 320.10 -7.80 327.90 2150 ---- 336.00B 323.80A 323.80A 325.10 -7.80 332.90 2155 ---- 341.00B 328.90A 328.90A 330.10 -7.80 337.90 2160 ---- 346.00B 333.90A 333.90A 335.10 -7.80 342.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 308 300 1230 G4W MAR23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- ---- ---- 199.90A 209.90 ---- ---- 1620 ---- ---- ---- 194.90A 204.90 ---- ---- 1625 ---- 201.00B 189.90A 200.80B 199.90 +7.70 192.20 1630 ---- 196.00B 184.90A 195.80B 194.90 +7.70 187.20 1635 ---- 191.00B 180.00A 190.90B 189.90 +7.70 182.20 1640 ---- 186.00B 175.00A 185.90B 185.00 +7.70 177.30 1645 ---- 181.00B 170.00A 180.80B 180.00 +7.70 172.30 1650 ---- 177.10B 164.60A 177.10B 175.00 +7.70 167.30 1655 ---- 171.20B 160.10A 171.20B 170.00 +7.60 162.40 1660 ---- 166.10B 155.20A 165.90B 165.00 +7.50 157.50 1665 ---- 161.10B 150.20A 160.90B 160.10 +7.60 152.50 1670 ---- 156.30B 145.30A 156.10B 155.10 +7.50 147.60 1675 ---- 152.30B 140.40A 152.30B 150.20 +7.50 142.70 1680 ---- 146.40B 135.50A 146.20B 145.20 +7.40 137.80 1685 ---- 141.30B 130.60A 141.10B 140.30 +7.40 132.90 1690 ---- 136.40B 125.70A 136.20B 135.30 +7.30 128.00 1695 ---- 131.50B 120.90A 131.30B 130.40 +7.20 123.20 1700 ---- 127.60B 115.60A 127.60B 125.50 +7.20 118.30 1705 ---- 121.70B 111.20A 121.60B 120.60 +7.10 113.50 1710 ---- 116.80B 106.50A 116.70B 115.70 +6.90 108.80 1715 ---- 112.00B 101.70A 111.80B 110.90 +6.90 104.00 1720 ---- 107.20B 97.10A 107.10B 106.10 +6.80 99.30 1725 ---- 103.40B 92.40A 103.40B 101.30 +6.60 94.70 1730 ---- 97.60B 87.80A 97.50B 96.50 +6.40 90.10 1735 ---- 92.90B 83.20A 92.80B 91.80 +6.30 85.50 1740 ---- 88.30B 78.80A 88.10B 87.20 +6.20 81.00 1745 ---- 84.50B 74.40A 84.50B 82.60 +6.00 76.60 1750 ---- 80.10B 69.70A 80.10B 78.10 +5.80 72.30 1755 ---- 75.60B 65.90A 75.60B 73.70 +5.60 68.10 1760 ---- 71.10B 61.80A 71.10B 69.30 +5.40 63.90 1765 ---- 66.80B 57.80A 66.80B 65.00 +5.20 59.80 1770 ---- 62.60B 54.00A 62.60B 60.90 +5.00 55.90 1775 ---- 58.50B 50.20A 58.50B 56.80 +4.70 52.10 1780 ---- 54.50B 46.60A 54.50B 52.90 +4.50 48.40 1785 ---- 50.70B 43.20A 50.70B 49.10 +4.30 44.80 1790 ---- 46.90B 39.50A 46.90B 45.40 +4.00 41.40 1795 ---- 43.40B 36.40A 43.40B 41.90 +3.70 38.20 1800 ---- 40.00B 33.30A 40.00B 38.50 +3.50 35.00 1805 ---- 36.70B 30.10A 36.70B 35.30 +3.20 32.10 1810 ---- 33.60B 27.40A 33.60B 32.20 +2.90 29.30 1815 ---- 30.70B 24.90A 30.70B 29.30 +2.70 26.60 1820 ---- 28.00B 22.50A 28.00B 26.60 +2.50 24.10 1825 ---- 25.40B 20.40A 25.40B 24.00 +2.20 21.80 1830 ---- 23.00B 18.30A 23.00B 21.60 +2.00 19.60 11 11 1835 ---- 20.70B 16.40A 20.70B 19.40 +1.90 17.50 1840 ---- 18.60B 14.60A 18.60B 17.30 +1.60 15.70 1845 ---- 16.70B 13.00A 16.70B 15.40 +1.40 14.00 1850 ---- 14.90B 11.60A 14.90B 13.60 +1.20 12.40 1855 ---- 13.30B 10.30A 13.30B 12.10 +1.10 11.00 1860 ---- 11.80B 9.10A 11.80B 10.60 +.90 9.70 1865 9.60 10.40B 8.10A 10.40B 9.30 +.70 10 8.60 1870 ---- 9.20B 7.10A 9.20B 8.20 +.60 7.60 1 1 1875 ---- 8.10B 6.30A 8.10B 7.20 +.50 6.70 1880 ---- 7.10B 5.60A 7.10B 6.30 +.40 5.90 1885 5.80 6.20B 4.90A 5.40A 5.50 +.30 11 5.20 1890 ---- 5.40B 4.30A 5.40B 4.80 +.20 4.60 1895 3.80 4.80B 3.80 4.20A 4.20 +.10 16 4.10 1900 ---- 4.10B 3.40A 4.10B 3.70 +.10 3.60 1 1 1905 3.40 3.60B 3.00A 3.20A 3.30 +.10 4 3.20 1910 ---- 3.10B 2.60A 3.10B 2.90 +.10 2.80 1915 ---- 2.70B 2.30A 2.70B 2.50 UNCH 2.50 1920 ---- 2.40B 2.00A 2.00A 2.20 UNCH 2.20 1925 ---- 2.10B 1.80A 1.80A 1.90 UNCH 1.90 1930 ---- 1.80B 1.60A 1.60A 1.70 UNCH 1.70 1935 ---- 1.60B 1.40A 1.40A 1.50 UNCH 1.50 1940 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 1945 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1950 ---- ---- ---- ---- 1.00 UNCH 1.00 1955 ---- ---- ---- ---- .90 UNCH .90 1960 .70 .70 .70 .70 .80 UNCH 1 .80 1965 ---- ---- ---- ---- .70 UNCH .70 1970 ---- ---- ---- ---- .60 UNCH .60 1975 ---- ---- ---- ---- .60 UNCH .60 1980 ---- ---- ---- ---- .50 UNCH .50 1985 ---- ---- ---- ---- .50 UNCH .50 1990 ---- ---- ---- ---- .40 UNCH .40 1995 ---- ---- ---- ---- .40 UNCH .40 2000 ---- ---- ---- ---- .40 UNCH .40 2005 ---- ---- ---- ---- .30 UNCH .30 2010 ---- ---- ---- ---- .30 UNCH .30 2015 ---- ---- ---- ---- .30 UNCH .30 2 2020 ---- ---- ---- ---- .30 UNCH .30 2025 ---- ---- ---- ---- .20 UNCH .20 2030 ---- ---- ---- ---- .20 UNCH .20 2035 ---- ---- ---- ---- .20 UNCH .20 2040 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 13 15 G4W MAR23 Gold Weekly Wednesday Option - Week 4 PUT 1615 ---- ---- ---- .30A .20 ---- ---- 1620 ---- ---- ---- .30A .20 ---- ---- 1625 ---- ---- ---- ---- .20 -.10 .30 1630 ---- ---- ---- ---- .20 -.10 .30 1635 ---- ---- .30A .30A .20 -.20 .40 1640 ---- ---- .30A .30A .30 -.10 .40 1645 ---- ---- .40A .40A .30 -.20 .50 1650 ---- ---- .40A .40A .30 -.20 .50 2 1655 ---- ---- .40A .40A .30 -.30 .60 1660 ---- ---- .50A .50A .40 -.20 .60 1665 ---- ---- .50A .50A .40 -.30 .70 1670 ---- ---- .50A .50A .40 -.40 .80 1675 ---- ---- .60A .60A .50 -.40 .90 1680 ---- ---- .70A .70A .50 -.50 1.00 1685 ---- ---- .70A .70A .60 -.50 1.10 1690 ---- ---- .80A .80A .60 -.60 1.20 1695 ---- ---- .90A .90A .70 -.60 1.30 1700 ---- ---- 1.00A 1.00A .80 -.70 1.50 1705 ---- ---- 1.10A 1.10A .90 -.80 1.70 1710 ---- ---- 1.20A 1.20A 1.00 -.90 1.90 1715 ---- ---- 1.40A 1.40A 1.20 -1.00 2.20 14 1720 ---- ---- 1.60A 1.60A 1.40 -1.10 2.50 1725 ---- ---- 1.80A 1.80A 1.60 -1.20 2.80 1730 ---- ---- 2.00A 2.00A 1.80 -1.40 3.20 1735 ---- ---- 2.30A 2.30A 2.10 -1.50 3.60 1740 ---- ---- 2.60A 2.60A 2.50 -1.60 4.10 1745 ---- ---- 2.90A 2.90A 2.90 -1.80 4.70 1750 ---- ---- 3.40A 3.40A 3.40 -2.00 5.40 1755 4.40 6.20B 3.90A 3.90A 3.90 -2.20 11 6.10 1760 ---- 7.10B 4.40A 4.40A 4.50 -2.40 6.90 1765 ---- 8.10B 5.10A 5.10A 5.30 -2.60 7.90 1770 ---- 9.20B 5.80A 5.80A 6.10 -2.80 8.90 1775 ---- 10.50B 6.70A 6.70A 7.00 -3.10 10.10 1780 7.90 11.90B 7.70A 8.10B 8.10 -3.30 7 11.40 1785 11.60 13.40B 8.80A 10.70B 9.30 -3.50 80 12.80 1790 ---- 15.10B 10.00A 10.00A 10.60 -3.80 14.40 1795 ---- 16.90B 11.40A 11.40A 12.10 -4.00 16.10 1800 14.40 18.90B 13.00A 13.00A 13.70 -4.30 15 18.00 1805 15.30 21.00B 14.70A 15.70B 15.40 -4.60 10 20.00 1810 17.60 23.30B 16.50A 16.50A 17.40 -4.80 2 22.20 1815 ---- 25.90B 18.60A 18.60A 19.40 -5.10 24.50 1820 ---- 28.40B 20.80A 20.80A 21.70 -5.30 27.00 1825 ---- 31.20B 23.10A 23.10A 24.10 -5.50 29.60 1830 ---- 34.10B 25.70A 25.70A 26.70 -5.70 32.40 2 1 1835 ---- 37.20B 28.40A 28.40A 29.40 -6.00 35.40 1840 ---- 40.00B 31.30A 31.30A 32.30 -6.20 38.50 1845 ---- 43.10B 34.40A 34.40A 35.40 -6.40 41.80 1850 ---- 47.10B 37.60A 37.60A 38.70 -6.50 45.20 1855 ---- 50.30B 40.90A 40.90A 42.10 -6.70 48.80 1860 ---- 54.20B 44.40A 44.40A 45.60 -6.90 52.50 1865 ---- 58.20B 48.10A 48.10A 49.40 -7.00 56.40 1870 ---- 62.20B 51.80A 51.80A 53.20 -7.10 60.30 1875 ---- 66.40B 55.70A 55.70A 57.20 -7.20 64.40 1880 ---- 70.70B 59.70A 59.70A 61.30 -7.30 68.60 1885 ---- 75.00B 63.90A 63.90A 65.50 -7.40 72.90 1890 ---- 79.40B 68.10A 68.10A 69.80 -7.50 77.30 1895 ---- 83.90B 72.40A 72.40A 74.20 -7.60 81.80 1900 ---- 88.70B 76.80A 76.80A 78.60 -7.70 86.30 1905 ---- 92.90B 81.30A 81.30A 83.20 -7.70 90.90 1910 ---- 97.60B 85.90A 85.90A 87.80 -7.70 95.50 1915 ---- 102.20B 91.40A 91.40A 92.40 -7.80 100.20 1920 ---- 107.00B 96.10A 96.10A 97.10 -7.80 104.90 1925 ---- 111.80B 99.80A 99.80A 101.80 -7.80 109.60 1930 ---- 116.50B 105.60A 105.60A 106.60 -7.80 114.40 1935 ---- 121.30B 110.40A 110.40A 111.40 -7.70 119.10 1940 ---- 126.20B 115.20A 115.20A 116.20 -7.80 124.00 1945 ---- 131.10B 120.00A 120.00A 121.00 -7.80 128.80 1950 ---- 136.40B 123.90A 123.90A 125.90 -7.70 133.60 1955 ---- 140.80B 129.80A 129.80A 130.80 -7.70 138.50 1960 ---- 145.70B 134.70A 134.70A 135.70 -7.70 143.40 1965 ---- 150.70B 139.60A 139.60A 140.60 -7.70 148.30 1970 ---- 155.60B 144.50A 144.50A 145.50 -7.80 153.30 1975 ---- 160.50B 148.40A 148.40A 150.40 -7.80 158.20 1980 ---- 165.50B 154.40A 154.40A 155.40 -7.70 163.10 1985 ---- 170.50B 159.30A 159.30A 160.30 -7.80 168.10 1990 ---- 175.40B 164.30A 164.30A 165.30 -7.80 173.10 1995 ---- 180.40B 169.30A 169.30A 170.30 -7.70 178.00 2000 ---- 185.90B 173.20A 173.20A 175.20 -7.80 183.00 2005 ---- 190.30B 179.20A 179.20A 180.20 -7.80 188.00 2010 ---- 195.30B 184.20A 184.20A 185.20 -7.80 193.00 2015 ---- 200.30B 189.20A 189.20A 190.20 -7.70 197.90 2020 ---- 205.30B 194.10A 194.10A 195.10 -7.80 202.90 2025 ---- 210.30B 198.00A 198.00A 200.10 -7.80 207.90 2030 ---- 215.30B 204.00A 204.00A 205.10 -7.80 212.90 2035 ---- 220.30B 209.00A 209.00A 210.10 -7.80 217.90 2040 ---- 225.30B 214.10A 214.10A 215.10 -7.80 222.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 125 16 3 OG APR23 Gold Option CALL 1000 ---- 826.20B 814.30A 826.20B 824.90 +7.80 817.10 6 1025 ---- 800.70B 789.80A 800.60B 799.90 +7.80 792.10 1050 ---- 776.30B 764.20A 776.30B 774.90 +7.80 767.10 1075 ---- 750.80B 739.80A 750.60B 749.90 +7.80 742.10 1100 ---- 726.30B 714.20A 726.30B 724.90 +7.80 717.10 1125 ---- 700.90B 689.80A 700.80B 699.90 +7.80 692.10 1150 ---- 676.30B 664.20A 676.30B 674.90 +7.80 667.10 1175 ---- 650.90B 639.80A 650.90B 649.90 +7.80 642.10 1200 ---- 626.20B 614.20A 626.20B 624.90 +7.80 617.10 1225 ---- 600.80B 589.80A 600.60B 599.90 +7.80 592.10 1250 ---- 576.20B 564.30A 576.20B 574.90 +7.80 567.10 1275 ---- 550.90B 539.80A 550.80B 549.90 +7.80 542.10 1300 ---- 526.20B 514.20A 526.20B 524.90 +7.80 517.10 1325 ---- 500.90B 489.80A 500.80B 499.90 +7.80 492.10 1350 ---- 476.30B 464.10A 476.10B 474.90 +7.80 467.10 1360 ---- 465.80B 454.80A 465.70B 464.90 +7.80 457.10 1370 ---- 455.80B 444.80A 455.60B 454.90 +7.80 447.10 1375 ---- 450.80B 439.80A 450.80B 449.90 +7.80 442.10 1380 ---- 445.90B 434.80A 445.80B 444.90 +7.80 437.10 1390 ---- 435.80B 424.80A 435.80B 434.90 +7.80 427.10 1400 ---- 426.30B 414.30A 426.10B 424.90 +7.80 417.10 1 26 1410 ---- 415.90B 404.80A 415.90B 414.90 +7.80 407.10 1420 ---- 405.90B 394.80A 405.90B 404.90 +7.80 397.10 1425 ---- 400.80B 389.80A 400.80B 399.90 +7.80 392.10 1430 ---- 395.80B 384.80A 395.80B 394.90 +7.80 387.10 1440 ---- 385.90B 374.80A 385.90B 384.90 +7.80 377.10 1450 ---- 376.20B 364.30A 376.20B 374.90 +7.80 367.10 1 1460 ---- 365.90B 354.80A 365.90B 364.90 +7.80 357.10 1465 ---- 360.90B 349.80A 360.90B 359.90 +7.80 352.10 1470 ---- 355.90B 344.80A 355.90B 354.90 +7.80 347.10 1475 ---- 350.90B 339.80A 350.70B 349.90 +7.80 342.10 1480 ---- 345.90B 334.80A 345.90B 344.90 +7.80 337.10 1485 ---- 340.90B 329.80A 340.60B 339.90 +7.80 332.10 1490 ---- 335.90B 324.80A 335.70B 334.90 +7.80 327.10 1495 ---- 330.90B 319.80A 330.60B 329.90 +7.80 322.10 1500 ---- 326.30B 314.10A 326.20B 324.90 +7.80 317.10 1505 ---- 320.90B 309.80A 320.70B 319.90 +7.80 312.10 1510 ---- 315.80B 304.80A 315.70B 314.90 +7.80 307.10 1515 ---- 310.80B 299.80A 310.60B 309.90 +7.80 302.10 1520 ---- 305.80B 294.80A 305.70B 304.90 +7.80 297.10 1525 ---- 300.80B 289.80A 300.80B 299.90 +7.80 292.10 1530 ---- 295.80B 284.80A 295.80B 294.90 +7.80 287.10 1535 ---- 290.80B 279.80A 290.70B 289.90 +7.80 282.10 1540 ---- 285.80B 274.80A 285.70B 284.90 +7.80 277.10 1545 ---- 280.90B 269.80A 280.60B 279.90 +7.80 272.10 1550 ---- 276.30B 264.30A 276.20B 274.90 +7.80 267.10 5 1555 ---- 270.90B 259.80A 270.60B 269.90 +7.80 262.10 1560 ---- 265.90B 254.80A 265.60B 264.90 +7.80 257.10 1565 ---- 260.90B 249.80A 260.60B 259.90 +7.80 252.10 1570 ---- 255.90B 244.80A 255.70B 254.90 +7.80 247.10 1575 ---- 251.00B 239.80A 250.70B 249.90 +7.80 242.10 1580 ---- 246.00B 234.80A 245.90B 244.90 +7.80 237.10 1585 ---- 241.00B 229.80A 240.60B 239.90 +7.80 232.10 1 1590 ---- 235.90B 224.80A 235.90B 234.90 +7.80 227.10 1595 ---- 230.90B 219.90A 230.70B 229.90 +7.80 222.10 1600 ---- 226.30B 214.40A 226.10B 224.90 +7.70 217.20 16 1605 ---- 220.90B 209.90A 220.70B 219.90 +7.70 212.20 1610 ---- 215.90B 204.80A 215.70B 214.90 +7.70 207.20 1615 ---- 210.90B 199.80A 210.80B 209.90 +7.70 202.20 1620 ---- 206.00B 194.90A 206.00B 204.90 +7.60 197.30 1 1625 ---- 202.10B 189.90A 202.10B 200.00 +7.70 192.30 1630 ---- 196.10B 184.90A 196.00B 195.00 +7.70 187.30 1635 ---- 191.10B 180.00A 191.00B 190.00 +7.60 182.40 12 1640 ---- 186.20B 175.00A 186.10B 185.10 +7.70 177.40 14 1645 ---- 181.30B 170.10A 181.30B 180.10 +7.60 172.50 15 1650 ---- 177.20B 164.60A 177.20B 175.10 +7.60 167.50 251 1655 ---- 171.30B 160.20A 171.10B 170.20 +7.60 162.60 27 1660 ---- 166.30B 155.30A 166.30B 165.30 +7.60 157.70 33 1665 ---- 161.50B 150.40A 161.40B 160.30 +7.50 152.80 28 1670 ---- 156.40B 145.50A 156.30B 155.40 +7.50 147.90 70 1675 ---- 152.50B 140.60A 152.50B 150.50 +7.40 143.10 33 1680 ---- 146.60B 135.80A 146.60B 145.60 +7.40 138.20 11 1685 ---- 141.70B 130.90A 141.60B 140.70 +7.30 133.40 12 1690 ---- 136.80B 126.10A 136.70B 135.80 +7.20 128.60 15 1695 ---- 131.90B 121.30A 131.90B 130.90 +7.10 123.80 6 1700 ---- 128.10B 116.10A 128.10B 126.10 +7.00 119.10 927 1705 ---- 122.30B 111.90A 122.10B 121.30 +6.90 114.40 226 1710 ---- 117.50B 107.30A 117.30B 116.50 +6.80 109.70 2 1715 ---- 112.70B 102.60A 112.60B 111.70 +6.70 105.00 252 1720 ---- 108.00B 98.10A 107.90B 107.00 +6.60 100.40 106 1725 ---- 104.30B 93.30A 104.30B 102.30 +6.50 95.80 274 1730 ---- 98.70B 88.70A 98.60B 97.70 +6.40 91.30 5 1735 ---- 94.90B 84.30A 94.90B 93.10 +6.20 86.90 2 1740 ---- 90.50B 80.00A 90.50B 88.60 +6.00 82.60 151 1745 83.20 86.00B 75.80A 83.80B 84.10 +5.80 1 78.30 158 1750 ---- 81.60B 71.30A 81.60B 79.70 +5.60 74.10 25 988 1755 ---- 77.20B 67.30A 77.20B 75.40 +5.40 70.00 4 1760 ---- 73.00B 63.50A 73.00B 71.20 +5.20 66.00 54 1765 ---- 68.80B 59.70A 68.80B 67.10 +5.00 62.10 5 1770 ---- 64.80B 56.00A 64.80B 63.10 +4.90 58.20 112 1775 ---- 60.90B 52.10A 60.90B 59.20 +4.70 54.50 1 107 1780 ---- 57.10B 48.60A 57.10B 55.40 +4.40 4 51.00 15 1785 ---- 53.40B 45.40A 53.40B 51.70 +4.20 47.50 6 1790 ---- 49.80B 42.20A 49.80B 48.20 +4.00 44.20 155 1795 45.00 46.30B 39.10A 46.30B 44.80 +3.80 4 41.00 169 1800 36.50 43.00B 35.90A 40.60A 41.50 +3.60 54 37.90 22 1517 1805 38.70 39.90B 33.10A 39.90B 38.40 +3.40 1 35.00 2 30 1810 34.70 36.90B 30.30A 32.60A 35.40 +3.10 17 32.30 21 374 1815 29.10 34.00B 27.70A 34.00B 32.50 +2.80 29 29.70 307 272 1820 26.10 31.30B 25.40A 31.30B 29.80 +2.60 10 27.20 125 259 1825 24.90 28.80B 23.20A 27.00B 27.30 +2.40 112 24.90 208 482 1830 22.80 26.40B 21.20A 25.90B 24.90 +2.20 56 22.70 576 731 1835 19.80 24.10B 19.30A 20.80A 22.70 +2.10 9 20.60 207 191 1840 20.00 22.00B 17.50A 20.30B 20.70 +2.00 23 18.70 110 402 1845 16.00 20.00B 15.80A 17.10A 18.70 +1.80 96 16.90 11 389 1850 16.50 18.20B 14.30A 16.40A 17.00 +1.70 797 15.30 919 2865 1855 13.30 16.50B 12.90A 13.90A 15.30 +1.50 23 13.80 29 486 1860 12.10 14.90B 11.60A 13.30A 13.80 +1.40 34 12.40 81 344 1865 12.30 13.40B 10.50A 13.40B 12.40 +1.30 2 11.10 17 715 1870 10.50 12.00B 9.40A 12.00B 11.10 +1.10 672 10.00 89 475 1875 9.70 10.80B 8.40A 9.50A 9.90 +.90 53 9.00 206 835 1880 9.00 9.70B 7.50A 8.00A 8.80 +.80 23 8.00 115 929 1885 8.00 8.60B 6.70A 8.60B 7.90 +.70 306 7.20 27 354 1890 6.10 7.70B 6.00A 7.70B 7.00 +.60 190 6.40 576 1236 1895 6.00 6.80B 5.40A 6.00A 6.20 +.50 18 5.70 8 268 1900 5.50 6.10B 4.80A 5.40 5.50 +.40 361 5.10 288 4921 1905 4.60 5.40B 4.30A 4.70A 4.90 +.40 8 4.50 40 170 1910 4.00 4.80B 3.90A 4.50B 4.30 +.30 58 4.00 132 342 1915 3.40 4.20B 3.40 4.00B 3.80 +.20 27 3.60 20 255 1920 3.30 3.70B 3.10 3.30 3.40 +.20 40 3.20 54 393 1925 3.20 3.30B 2.80A 3.00A 3.00 +.10 111 2.90 240 1080 1930 2.70 2.90B 2.50 2.70B 2.70 +.10 53 2.60 128 613 1935 2.40 2.70 2.20A 2.40 2.40 +.10 15 2.30 98 247 1940 2.10 2.30B 1.90 2.20B 2.10 UNCH 55 2.10 40 1314 1945 1.80 2.00B 1.70 1.90B 1.90 UNCH 51 1.90 11 188 1950 1.80 1.80 1.50 1.60A 1.70 UNCH 676 1.70 311 7919 1955 1.50 1.60B 1.40 1.50B 1.50 UNCH 37 1.50 11 346 1960 1.30 1.40 1.20 1.30 1.40 UNCH 32 1.40 49 327 1965 1.30 1.30 1.20 1.20 1.20 UNCH 2 1.20 12 159 1970 1.10 1.10 1.00 1.00 1.10 UNCH 133 1.10 102 558 1975 1.00 1.00 .90 .90 1.00 UNCH 25 1.00 90 1278 1980 .80 .90 .80 .80 .90 UNCH 44 .90 128 1098 1985 .80 .80 .70 .70 .80 UNCH 20 .80 10 325 1990 .60 .60 .60 .60 .70 UNCH 13 .70 21 215 1995 .60 .60 .60 .60 .70 UNCH 28 .70 7 147 2000 .50 .70 .50 .60 .60 UNCH 323 .60 157 5532 2005 .50 .50 .40 .40 .50 UNCH 29 .50 176 2010 .40 .40 .40 .40 .50 UNCH 41 .50 35 2103 2015 .60 .60 .40 .40 .40 -.10 23 .50 8 116 2020 .30 .30 .30 .30 .40 UNCH 16 .40 3 160 2025 .30 .30 .30 .30 .40 UNCH 41 .40 58 1157 2030 .30 .30 .30 .30 .30 -.10 14 .40 7 173 2035 .30 .30 .30 .30 .30 -.10 30 .40 185 2040 .30 .30 .30 .30 .30 UNCH 10 .30 3 973 2045 ---- ---- ---- ---- .30 UNCH .30 408 2050 .30 .30 .20 .20 .20 -.10 16 .30 40 2705 2055 ---- ---- ---- ---- .20 -.10 .30 2 375 2060 .20 .20 .20 .20 .20 -.10 29 .30 158 665 2065 ---- ---- .20A .20A .20 -.10 .30 1 302 2070 .30 .30 .30 .30 .20 -.10 3 .30 8 494 2075 .20 .20 .20 .20 .20 UNCH 3 .20 18 634 2080 ---- ---- ---- ---- .10 -.10 .20 80 1577 2085 ---- ---- ---- ---- .10 -.10 .20 102 2090 ---- ---- ---- ---- .10 -.10 .20 1 276 2095 ---- ---- ---- ---- .10 -.10 .20 2 63 2100 ---- ---- ---- ---- .10 -.10 .20 35 3056 2105 ---- ---- ---- ---- .10 -.10 .20 4 151 2110 ---- ---- ---- ---- .10 -.10 30 .20 2 426 2115 ---- ---- ---- ---- .10 -.10 .20 2 83 2120 ---- ---- ---- ---- .10 -.10 .20 8 324 2125 ---- ---- ---- ---- .10 -.10 1 .20 4 87 2130 ---- ---- ---- ---- .10 -.10 1 .20 122 2135 ---- ---- ---- ---- .10 -.10 .20 24 2140 ---- ---- ---- ---- .10 -.10 .20 3 189 2145 ---- ---- ---- ---- .10 UNCH .10 26 2150 ---- ---- ---- ---- .10 UNCH .10 783 2155 ---- ---- ---- ---- .10 UNCH .10 94 2160 .20 .20 .20 .20 .10 UNCH 30 .10 119 170 2165 ---- ---- ---- ---- .10 UNCH .10 36 2170 .10 .10 .10 .10 .10 UNCH 38 .10 1 84 2175 .10 .10 .10 .10 .10 UNCH 7 .10 2 134 2180 ---- ---- ---- ---- .10 UNCH 3 .10 10 427 2185 ---- ---- ---- ---- .10 UNCH .10 2 34 2190 ---- ---- ---- ---- .10 UNCH .10 83 2195 ---- ---- ---- ---- .10 UNCH .10 32 2200 .10 .10 .10 .10 .10 UNCH 21 .10 127 2156 2205 .10 .10 .10 .10 .10 UNCH 3 .10 30 2210 ---- ---- ---- ---- .10 UNCH .10 19 2215 ---- ---- ---- ---- .10 UNCH .10 301 2220 ---- ---- ---- ---- .10 UNCH 2 .10 111 2225 ---- ---- ---- ---- .10 UNCH .10 75 2230 ---- ---- ---- ---- .10 UNCH .10 39 2235 ---- ---- ---- ---- .10 UNCH .10 2 20 2240 ---- ---- ---- ---- .10 UNCH .10 31 299 2245 ---- ---- ---- ---- .10 UNCH .10 4 19 2250 ---- ---- ---- ---- .10 UNCH .10 3 1576 2255 ---- ---- ---- ---- .10 UNCH .10 29 2260 ---- ---- ---- ---- .10 UNCH .10 66 2265 .10 .10 .10 .10 .10 UNCH 2 .10 28 2270 ---- ---- ---- ---- .10 UNCH .10 9 2275 ---- ---- ---- ---- .10 UNCH .10 139 2280 ---- ---- ---- ---- .10 UNCH .10 147 2285 ---- ---- ---- ---- .10 UNCH .10 5 2290 ---- ---- ---- ---- .10 UNCH .10 90 2300 .10 .10 .10 .10 .10 UNCH 1 .10 7 1936 2310 ---- ---- ---- ---- .10 UNCH .10 44 2320 ---- ---- ---- ---- .10 UNCH .10 34 2325 ---- ---- ---- ---- .10 UNCH .10 10 121 2330 ---- ---- ---- ---- .10 UNCH .10 90 2340 ---- ---- ---- ---- .10 UNCH .10 10 2350 .10 .10 .10 .10 .10 UNCH 12 .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 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 ---- 842.60B 831.40A 842.60B 841.60 +7.70 833.90 1025 ---- 817.10B 806.40A 817.10B 816.60 +7.70 808.90 1050 ---- 792.60B 781.30A 792.60B 791.60 +7.70 783.90 1075 ---- 767.10B 756.40A 767.10B 766.60 +7.70 758.90 1100 ---- 742.70B 731.20A 742.70B 741.60 +7.70 733.90 1125 ---- 717.10B 706.40A 717.10B 716.60 +7.70 708.90 1150 ---- 692.60B 681.30A 692.60B 691.60 +7.70 683.90 1175 ---- 667.70B 656.80A 667.40B 666.60 +7.70 658.90 3 1200 ---- 642.60B 631.30A 642.60B 641.60 +7.70 633.90 1225 ---- 617.20B 606.30A 617.10B 616.60 +7.70 608.90 1250 ---- 592.70B 581.30A 592.70B 591.60 +7.70 583.90 1275 ---- 567.20B 556.30A 567.20B 566.60 +7.70 558.90 1300 ---- 542.80B 531.30A 542.50B 541.60 +7.70 533.90 1325 ---- 517.20B 506.30A 517.10B 516.60 +7.70 508.90 1350 ---- 492.80B 481.20A 492.80B 491.60 +7.70 483.90 1375 ---- 467.20B 456.30A 467.20B 466.60 +7.70 458.90 1380 ---- 462.20B 451.30A 462.20B 461.60 +7.70 453.90 1390 ---- 452.20B 441.20A 452.20B 451.60 +7.70 443.90 1400 ---- 442.70B 431.20A 442.70B 441.60 +7.70 433.90 1410 ---- 432.30B 421.20A 432.30B 431.60 +7.70 423.90 1420 ---- 422.30B 411.20A 422.10B 421.60 +7.70 413.90 1425 ---- 417.30B 406.20A 417.30B 416.60 +7.70 408.90 1430 ---- 412.30B 401.20A 412.30B 411.60 +7.70 403.90 1440 ---- 402.30B 391.20A 402.10B 401.60 +7.70 393.90 1450 ---- 392.70B 381.20A 392.70B 391.60 +7.70 383.90 1460 ---- 382.30B 371.20A 382.30B 381.60 +7.70 373.90 1470 ---- 372.30B 361.20A 372.30B 371.60 +7.70 363.90 1475 ---- 367.30B 356.20A 367.20B 366.60 +7.70 358.90 1480 ---- 362.30B 351.20A 362.30B 361.60 +7.70 353.90 1485 ---- 357.30B 346.20A 357.30B 356.60 +7.70 348.90 1490 ---- 352.30B 341.20A 352.30B 351.60 +7.70 343.90 1495 ---- 347.30B 336.20A 347.30B 346.60 +7.70 338.90 1500 ---- 342.80B 331.00A 342.70B 341.60 +7.70 333.90 1505 ---- 337.30B 326.20A 337.30B 336.60 +7.70 328.90 1510 ---- 332.30B 321.20A 332.30B 331.60 +7.70 323.90 1515 ---- 327.30B 316.20A 327.30B 326.60 +7.70 318.90 1520 ---- 322.30B 311.00A 322.30B 321.60 +7.70 313.90 1525 ---- 317.30B 306.20A 317.20B 316.60 +7.70 308.90 1530 ---- 312.30B 301.00A 312.30B 311.60 +7.70 303.90 1535 ---- 307.30B 296.20A 307.30B 306.60 +7.70 298.90 1540 ---- 302.30B 291.20A 302.30B 301.60 +7.70 293.90 1545 ---- 297.30B 286.20A 297.30B 296.60 +7.70 288.90 1550 ---- 292.80B 281.20A 292.80B 291.60 +7.70 283.90 1555 ---- 287.30B 276.20A 287.30B 286.60 +7.70 278.90 1560 ---- 282.40B 271.30A 282.10B 281.60 +7.70 273.90 1565 ---- 277.40B 266.30A 277.20B 276.60 +7.70 268.90 1570 ---- 272.80B 261.60A 272.80B 271.60 +7.70 1 263.90 5 1575 ---- 268.30B 256.20A 268.30B 266.60 +7.60 259.00 1580 ---- 262.40B 251.30A 262.40B 261.60 +7.60 254.00 1585 ---- 257.40B 246.20A 257.40B 256.60 +7.60 249.00 1590 ---- 252.60B 241.30A 252.40B 251.70 +7.60 244.10 1595 ---- 247.60B 236.20A 247.60B 246.70 +7.60 239.10 1600 ---- 243.70B 231.30A 243.70B 241.70 +7.50 234.20 4 1605 ---- 237.70B 226.40A 237.70B 236.80 +7.60 229.20 1610 ---- 233.20B 222.00A 233.20B 231.80 +7.50 224.30 2 1615 ---- 227.90B 217.10A 227.80B 226.90 +7.50 219.40 1620 ---- 222.90B 212.20A 222.70B 221.90 +7.40 214.50 1625 ---- 219.00B 207.20A 219.00B 217.00 +7.40 209.60 4 1630 ---- 213.40B 202.40A 213.40B 212.10 +7.40 204.70 2 1635 ---- 208.50B 197.50A 208.50B 207.20 +7.40 199.80 1 1640 ---- 203.20B 192.60A 203.10B 202.30 +7.40 194.90 1645 ---- 198.30B 187.80A 198.20B 197.40 +7.30 190.10 1650 ---- 194.50B 182.60A 194.50B 192.50 +7.20 185.30 6 1655 ---- 188.60B 178.10A 188.60B 187.60 +7.20 180.40 1660 ---- 184.10B 173.30A 184.10B 182.80 +7.20 175.60 6 1665 ---- 179.30B 168.50A 179.30B 177.90 +7.10 170.80 6 1670 ---- 174.50B 163.80A 174.50B 173.10 +7.00 166.10 8 1675 ---- 170.30B 159.00A 170.30B 168.30 +7.00 161.30 1 6 1680 ---- 164.90B 154.30A 164.90B 163.50 +6.90 156.60 9 1685 ---- 160.10B 149.60A 160.10B 158.80 +6.80 152.00 3 1690 ---- 155.40B 145.00A 155.40B 154.10 +6.80 147.30 7 1695 ---- 150.70B 140.40A 150.70B 149.40 +6.70 142.70 8 1700 ---- 146.60B 135.30A 146.60B 144.70 +6.60 138.10 1 31 1705 ---- 141.40B 131.20A 141.40B 140.10 +6.50 133.60 6 1710 ---- 136.80B 126.90A 136.80B 135.50 +6.50 129.00 1 1715 ---- 132.60B 122.30A 132.60B 130.90 +6.30 124.60 1 1720 ---- 128.20B 117.80A 128.20B 126.40 +6.20 120.20 4 1725 ---- 123.70B 113.40A 123.70B 121.90 +6.10 115.80 2 1730 ---- 119.30B 109.20A 119.30B 117.50 +6.00 111.50 1735 ---- 114.90B 105.00A 114.90B 113.10 +5.80 107.30 2 1740 ---- 110.50B 100.80A 110.50B 108.80 +5.70 103.10 4 1745 ---- 106.20B 96.70A 106.20B 104.50 +5.50 99.00 1 1750 100.40 102.00B 92.40A 99.00A 100.30 +5.40 1 94.90 294 1755 ---- 97.80B 88.70A 97.80B 96.20 +5.30 90.90 1760 ---- 93.70B 84.90A 93.70B 92.20 +5.20 87.00 4 6 1765 ---- 89.70B 81.00A 89.70B 88.20 +5.00 83.20 1770 83.20 85.80B 77.30A 85.80B 84.30 +4.80 1 79.50 2 1775 ---- 82.00B 73.70A 82.00B 80.40 +4.60 75.80 331 1780 ---- 78.20B 70.20A 78.20B 76.70 +4.50 72.20 1 1785 71.00 74.60B 66.70A 74.60B 73.10 +4.30 1 68.80 9 1790 ---- 71.00B 63.40A 71.00B 69.50 +4.10 65.40 4 6 1795 62.30 67.60B 60.10A 67.30B 66.00 +3.90 7 62.10 1800 59.10 64.20B 56.90A 63.90B 62.70 +3.80 11 58.90 4 246 1805 55.90 60.90B 54.00A 60.60B 59.40 +3.60 3 55.80 1810 54.90 57.70B 51.00A 57.40B 56.20 +3.40 2 52.80 12 1815 ---- 54.70B 48.00A 54.70B 53.20 +3.30 49.90 22 25 1820 47.50 51.70B 45.30A 49.30A 50.20 +3.00 4 47.20 1 5 1825 ---- 48.90B 42.60A 48.90B 47.40 +2.90 44.50 18 131 1830 43.50 46.10B 40.10A 43.80A 44.60 +2.70 2 41.90 22 24 1835 ---- 43.50B 37.70A 43.50B 42.00 +2.50 39.50 33 127 1840 37.90 41.00B 35.40A 40.50B 39.50 +2.40 4 37.10 207 298 1845 35.40 38.50B 33.20A 35.00A 37.10 +2.20 46 34.90 16 1850 33.20 36.30B 31.20A 32.80A 34.80 +2.10 316 32.70 18 2015 1855 ---- 34.10B 29.20A 34.10B 32.60 +1.90 4 30.70 1 20 1860 ---- 32.00B 27.30A 32.00B 30.60 +1.90 28.70 7 559 1865 27.30 30.00B 25.60A 27.00A 28.60 +1.70 3 26.90 2 74 1870 26.20 28.10B 24.00A 25.20A 26.70 +1.60 2 25.10 10 131 1875 23.50 26.30B 22.40A 25.70B 25.00 +1.50 1 23.50 34 276 1880 ---- 24.60B 20.90A 24.60B 23.30 +1.40 100 21.90 39 1885 20.30 23.00B 19.50A 23.00B 21.70 +1.20 6 20.50 69 1890 ---- 21.40B 18.20A 21.40B 20.20 +1.10 19.10 5 132 1895 ---- 20.00B 17.00A 20.00B 18.90 +1.10 1 17.80 3 93 1900 16.10 18.60B 15.80A 18.60B 17.60 +1.00 109 16.60 37 1563 1905 ---- 17.40B 14.70A 17.30B 16.30 +.80 1 15.50 1 30 1910 ---- 16.20B 13.70A 16.10B 15.20 +.80 2 14.40 16 101 1915 13.10 15.00B 12.70A 15.00B 14.10 +.70 1 13.40 1 13 1920 ---- 14.00B 11.80A 14.00B 13.10 +.60 12.50 1 345 1925 ---- 13.00B 11.00A 13.00B 12.20 +.60 17 11.60 47 992 1930 10.90 12.10B 10.20A 11.60B 11.30 +.50 2 10.80 1 95 1935 ---- 11.20B 9.50A 11.20B 10.50 +.50 2 10.00 2 33 1940 9.50 10.40B 8.90A 10.00B 9.70 +.40 3 9.30 1 82 1945 ---- 9.70B 8.20A 9.70B 9.00 +.30 2 8.70 1 313 1950 ---- 9.00B 7.70A 9.00B 8.40 +.30 104 8.10 18 1817 1955 7.30 8.40B 7.20A 7.40A 7.80 +.30 4 7.50 3 64 1960 ---- 7.80B 6.70A 7.80B 7.20 +.20 1 7.00 94 1965 ---- 7.20B 6.20A 7.20B 6.70 +.20 6.50 255 1970 5.80 6.70B 5.80 6.40B 6.20 +.10 1 6.10 148 1975 5.30 6.20B 5.30 5.90B 5.80 +.20 65 5.60 8 2108 1980 5.10 5.70B 5.00A 5.10 5.40 +.20 8 5.20 12 209 1985 4.80 5.30 4.70A 4.80A 5.00 +.10 11 4.90 11 28 1990 4.80 4.90B 4.40A 4.50 4.60 +.10 3 4.50 5 4381 1995 4.20 4.60B 4.10A 4.20 4.30 +.10 1 4.20 3 294 2000 3.90 4.20B 3.80 3.80 4.00 +.10 57 3.90 22 1733 2005 3.90 3.90 3.60A 3.60A 3.80 +.10 1 3.70 33 2010 3.30 3.70B 3.30 3.50B 3.50 +.10 3 3.40 29 2015 3.30 3.40B 3.10A 3.40B 3.30 +.10 3 3.20 1 178 2020 2.80 3.20 2.80 3.00 3.00 UNCH 44 3.00 1 109 2025 2.80 2.90 2.70A 2.70A 2.80 UNCH 8 2.80 9 810 2030 2.70 2.70 2.70 2.60A 2.60 UNCH 2 2.60 6 70 2035 2.40 2.50B 2.40 2.40 2.50 +.10 6 2.40 8 97 2040 2.30 2.40B 2.30 2.40B 2.30 +.10 9 2.20 5 56 2045 ---- 2.20B ---- 2.20B 2.10 UNCH 2.10 4 147 2050 1.90 2.00 1.90 2.00 2.00 UNCH 82 2.00 721 3738 2055 1.80 1.90B 1.80 1.80 1.90 +.10 2 1.80 5 19 2060 1.70 1.80 1.60 1.70A 1.70 UNCH 8 1.70 12 3037 2065 1.70 1.70 1.60A 1.60A 1.60 UNCH 1 1.60 4 53 2070 ---- ---- ---- ---- 1.50 UNCH 1 1.50 11 66 2075 ---- ---- ---- ---- 1.40 UNCH 6 1.40 1 913 2080 1.50 1.50 1.30A 1.30A 1.30 UNCH 3 1.30 1 75 2085 1.20 1.20 1.20 1.20 1.20 UNCH 4 1.20 2 55 2090 ---- ---- ---- ---- 1.10 -.10 1.20 49 2095 ---- ---- ---- ---- 1.00 -.10 6 1.10 1 33 2100 1.00 1.10 1.00 1.00 1.00 UNCH 12 1.00 47 1360 2105 .90 .90 .90 .90 .90 -.10 1 1.00 4 18 2110 ---- ---- ---- ---- .80 -.10 1 .90 51 2115 ---- ---- ---- ---- .80 UNCH 3 .80 10 87 2120 .80 .80 .80 .80 .80 UNCH 3 .80 99 2125 ---- ---- .70A .70A .70 -.10 .80 1 167 2130 ---- ---- ---- ---- .70 UNCH .70 4 333 2135 ---- ---- ---- ---- .70 UNCH 5 .70 17 2140 ---- ---- ---- ---- .60 UNCH .60 2 210 2145 ---- ---- ---- ---- .60 UNCH .60 1 50 2150 ---- ---- ---- ---- .60 UNCH 1 .60 5 668 2155 ---- ---- ---- ---- .60 +.10 1 .50 43 2160 .50 .50 .50 .50 .60 +.10 1 .50 2 88 2165 ---- ---- ---- ---- .50 UNCH .50 12 2170 ---- ---- ---- ---- .50 UNCH .50 5 151 2175 ---- ---- ---- ---- .50 +.10 .40 93 2180 ---- ---- ---- ---- .50 +.10 .40 40 2185 ---- ---- ---- ---- .50 +.10 .40 3 2190 ---- ---- ---- ---- .40 UNCH 1 .40 3 444 2195 .40 .40 .40 .40 .40 UNCH 2 .40 25 2200 ---- ---- ---- ---- .40 UNCH 3 .40 2 192 2205 ---- ---- ---- ---- .40 UNCH 2 .40 5 2210 ---- ---- ---- ---- .40 UNCH .40 1 31 2215 ---- ---- ---- ---- .40 +.10 .30 4 2220 ---- ---- ---- ---- .40 +.10 1 .30 128 2225 ---- ---- ---- ---- .30 UNCH .30 249 2230 ---- ---- ---- ---- .30 UNCH .30 3 142 2235 ---- ---- ---- ---- .30 UNCH .30 36 2240 ---- ---- ---- ---- .30 UNCH .30 74 2245 ---- ---- ---- ---- .30 UNCH .30 8 2250 ---- ---- ---- ---- .30 UNCH 2 .30 3 235 2255 ---- ---- ---- ---- .30 UNCH .30 31 2260 ---- ---- ---- ---- .30 UNCH .30 87 2265 ---- ---- ---- ---- .30 UNCH 2 .30 1 128 2270 ---- ---- ---- ---- .30 UNCH .30 10 2275 ---- ---- ---- ---- .20 -.10 .30 122 2280 ---- ---- ---- ---- .20 -.10 .30 1 137 2290 ---- ---- ---- ---- .20 UNCH .20 57 2300 .20 .20 .20 .20 .20 UNCH 7 .20 5 377 2310 ---- ---- ---- ---- .20 UNCH .20 4 142 2320 ---- ---- ---- ---- .20 UNCH 2 .20 2 50 2325 ---- ---- ---- ---- .20 UNCH .20 38 2330 ---- ---- ---- ---- .20 UNCH .20 80 2340 ---- ---- ---- ---- .20 UNCH 1 .20 2 34 2350 ---- ---- ---- ---- .20 UNCH .20 108 2360 ---- ---- ---- ---- .20 UNCH .20 1 10 2370 ---- ---- ---- ---- .10 -.10 .20 4 181 2375 ---- ---- ---- ---- .10 -.10 .20 3 179 2400 ---- ---- ---- ---- .10 UNCH 1 .10 307 2425 ---- ---- ---- ---- .10 UNCH .10 183 2450 ---- ---- ---- ---- .10 UNCH 1 .10 383 2475 ---- ---- ---- ---- .10 UNCH .10 41 2500 .10 .10 .10 .10 .10 UNCH 3 .10 13 242 2525 ---- ---- ---- ---- .10 UNCH .10 206 2550 ---- ---- ---- ---- .10 UNCH .10 647 2600 ---- ---- ---- ---- .10 UNCH .10 260 2750 ---- ---- ---- ---- .10 UNCH .10 636 OG JUN23 Gold Option CALL 1000 ---- 842.40B 831.50A 842.20B 841.60 +7.70 833.90 1025 ---- 816.70B 807.10A 816.70B 816.60 +7.70 808.90 1050 ---- 792.50B 781.40A 792.50B 791.60 +7.70 783.90 1060 ---- 781.80B 772.00A 781.80B 781.60 +7.70 773.90 1070 ---- 771.80B 762.10A 771.80B 771.60 +7.70 763.90 1075 ---- 766.80B 757.10A 766.80B 766.60 +7.70 758.90 1080 ---- 761.80B 752.10A 761.80B 761.60 +7.70 753.90 1090 ---- 751.80B 742.10A 751.80B 751.60 +7.70 743.90 1100 ---- 742.40B 731.40A 742.30B 741.60 +7.70 733.90 1110 ---- 731.90B 722.00A 731.90B 731.60 +7.70 723.90 1120 ---- 721.90B 712.00A 721.90B 721.60 +7.70 713.90 1125 ---- 716.90B 707.00A 716.90B 716.60 +7.70 708.90 1130 ---- 711.80B 702.00A 711.80B 711.60 +7.70 703.90 1140 ---- 701.80B 692.00A 701.80B 701.60 +7.70 693.90 1150 ---- 692.50B 681.40A 692.30B 691.60 +7.70 683.90 1155 ---- 686.90B 677.00A 686.90B 686.60 +7.70 678.90 1160 ---- 681.90B 672.10A 681.90B 681.60 +7.70 673.90 1165 ---- 676.90B 667.10A 676.90B 676.60 +7.70 668.90 1170 ---- 671.90B 662.10A 671.90B 671.60 +7.70 663.90 1175 ---- 666.90B 657.10A 666.90B 666.60 +7.70 658.90 1180 ---- 661.90B 652.00A 661.90B 661.60 +7.70 653.90 1185 ---- 656.90B 647.10A 656.90B 656.60 +7.70 648.90 1190 ---- 651.90B 642.10A 651.90B 651.60 +7.70 643.90 1195 ---- 646.90B 637.10A 646.90B 646.60 +7.70 638.90 1200 ---- 642.60B 631.40A 642.30B 641.60 +7.70 633.90 1205 ---- 637.00B 626.90A 637.00B 636.60 +7.70 628.90 1210 ---- 631.90B 621.90A 631.90B 631.60 +7.70 623.90 1215 ---- 626.90B 616.90A 626.90B 626.60 +7.70 618.90 1220 ---- 622.00B 611.90A 622.00B 621.60 +7.70 613.90 1225 ---- 617.00B 606.90A 617.00B 616.60 +7.70 608.90 1230 ---- 612.00B 601.90A 612.00B 611.60 +7.70 603.90 1235 ---- 607.00B 596.90A 606.90B 606.60 +7.70 598.90 1240 ---- 602.00B 591.90A 602.00B 601.60 +7.70 593.90 1245 ---- 597.00B 586.90A 597.00B 596.60 +7.70 588.90 1250 ---- 592.50B 581.40A 592.50B 591.60 +7.70 583.90 1255 ---- 587.00B 576.90A 587.00B 586.60 +7.70 578.90 1260 ---- 582.00B 571.90A 582.00B 581.60 +7.70 573.90 1265 ---- 577.00B 567.10A 577.00B 576.60 +7.70 568.90 1270 ---- 572.00B 562.10A 572.00B 571.60 +7.70 563.90 1275 ---- 567.00B 557.00A 567.00B 566.60 +7.70 558.90 1280 ---- 562.00B 552.10A 562.00B 561.60 +7.70 553.90 1285 ---- 557.00B 547.10A 557.00B 556.60 +7.70 548.90 1290 ---- 552.00B 542.10A 552.00B 551.60 +7.70 543.90 1295 ---- 547.00B 537.10A 547.00B 546.60 +7.70 538.90 1300 ---- 542.60B 531.40A 542.30B 541.60 +7.70 533.90 1305 ---- 537.00B 527.10A 537.00B 536.60 +7.70 528.90 1310 ---- 532.10B 521.80A 532.10B 531.60 +7.70 523.90 1315 ---- 527.00B 516.80A 527.00B 526.60 +7.70 518.90 1320 ---- 522.00B 511.80A 522.00B 521.60 +7.70 513.90 1325 ---- 517.10B 506.80A 517.10B 516.60 +7.70 508.90 1330 ---- 512.10B 501.80A 512.10B 511.60 +7.70 503.90 1335 ---- 507.10B 496.80A 507.10B 506.60 +7.70 498.90 1340 ---- 502.10B 491.80A 502.10B 501.60 +7.70 493.90 1345 ---- 497.10B 486.90A 497.10B 496.60 +7.70 488.90 1350 ---- 492.70B 481.30A 492.40B 491.60 +7.70 483.90 1355 ---- 487.10B 476.90A 487.10B 486.60 +7.70 478.90 1360 ---- 482.10B 471.90A 482.10B 481.60 +7.70 473.90 1365 ---- 477.10B 466.80A 477.00B 476.60 +7.70 468.90 1370 ---- 472.10B 462.10A 472.10B 471.60 +7.70 463.90 1375 ---- 467.10B 457.00A 467.10B 466.60 +7.70 458.90 1380 ---- 462.10B 451.80A 462.10B 461.60 +7.70 453.90 1385 ---- 457.10B 446.80A 457.10B 456.60 +7.70 448.90 1390 ---- 452.10B 441.80A 452.10B 451.60 +7.70 443.90 1395 ---- 447.10B 436.80A 447.10B 446.60 +7.70 438.90 1400 ---- 442.60B 431.30A 442.60B 441.60 +7.70 433.90 227 1405 ---- 437.10B 426.80A 436.90B 436.60 +7.70 428.90 1410 ---- 432.10B 421.80A 431.90B 431.60 +7.70 423.90 1415 ---- 427.10B 416.80A 427.00B 426.60 +7.70 418.90 1420 ---- 422.10B 411.80A 422.00B 421.60 +7.70 413.90 1425 ---- 417.10B 406.80A 417.10B 416.60 +7.70 408.90 5 1430 ---- 412.10B 401.80A 412.00B 411.60 +7.70 403.90 1435 ---- 407.10B 396.80A 407.00B 406.60 +7.70 398.90 1440 ---- 402.10B 391.80A 402.00B 401.60 +7.70 393.90 1445 ---- 397.10B 386.80A 396.90B 396.60 +7.70 388.90 1450 ---- 392.70B 381.10A 392.40B 391.60 +7.70 383.90 1455 ---- 387.10B 376.80A 387.00B 386.60 +7.70 378.90 1460 ---- 382.20B 371.80A 381.90B 381.60 +7.70 373.90 1465 ---- 377.20B 366.80A 377.00B 376.60 +7.70 368.90 1470 ---- 372.20B 361.80A 372.10B 371.60 +7.70 363.90 1475 ---- 367.20B 356.80A 367.00B 366.60 +7.70 358.90 1480 ---- 362.20B 351.80A 361.90B 361.60 +7.70 353.90 1485 ---- 357.70B 346.80A 357.60B 356.60 +7.70 348.90 200 1490 ---- 352.20B 341.80A 352.00B 351.60 +7.70 343.90 1495 ---- 347.20B 336.80A 347.10B 346.60 +7.70 338.90 1500 ---- 342.70B 331.30A 342.60B 341.60 +7.70 333.90 473 1505 ---- 337.20B 326.80A 337.10B 336.60 +7.70 328.90 1510 ---- 332.20B 321.80A 332.00B 331.60 +7.70 323.90 1515 ---- 327.20B 316.80A 327.10B 326.60 +7.70 318.90 1520 ---- 322.20B 311.80A 322.00B 321.60 +7.70 313.90 1525 ---- 317.20B 306.60A 317.20B 316.60 +7.70 308.90 1530 ---- 312.20B 301.70A 312.00B 311.60 +7.70 303.90 1535 ---- 307.30B 297.10A 307.10B 306.60 +7.60 299.00 1540 ---- 302.40B 291.80A 302.30B 301.60 +7.60 294.00 1545 ---- 297.40B 286.80A 297.30B 296.60 +7.60 289.00 1550 ---- 293.70B 281.30A 293.70B 291.70 +7.60 284.10 51 1555 ---- 287.50B 276.90A 287.30B 286.70 +7.60 279.10 1560 ---- 282.60B 272.00A 282.30B 281.70 +7.50 274.20 1565 ---- 277.60B 267.00A 277.40B 276.80 +7.50 269.30 1570 ---- 272.70B 262.10A 272.40B 271.90 +7.50 264.40 1 1575 ---- 268.90B 257.20A 268.90B 266.90 +7.50 259.40 11 1580 ---- 262.80B 252.30A 262.60B 262.00 +7.50 254.50 1585 ---- 257.90B 247.40A 257.70B 257.10 +7.40 249.70 2 1590 ---- 253.00B 242.60A 253.00B 252.20 +7.40 244.80 2 1595 ---- 248.10B 237.80A 248.10B 247.30 +7.40 239.90 1600 ---- 244.40B 232.30A 244.40B 242.40 +7.30 235.10 60 1605 ---- 238.40B 228.10A 238.30B 237.50 +7.30 230.20 6 1610 ---- 233.50B 223.20A 233.30B 232.70 +7.30 225.40 1615 ---- 228.70B 218.50A 228.50B 227.80 +7.20 220.60 2 1620 ---- 223.90B 213.70A 223.60B 223.00 +7.20 215.80 1625 ---- 220.10B 208.90A 220.10B 218.20 +7.10 211.10 7 1630 ---- 214.30B 204.10A 214.10B 213.40 +7.10 206.30 1 1635 ---- 209.50B 199.40A 209.40B 208.60 +7.00 201.60 1640 ---- 204.70B 194.70A 204.50B 203.90 +7.00 196.90 1 1645 ---- 200.00B 190.00A 199.90B 199.10 +6.90 192.20 1650 ---- 196.30B 184.80A 196.30B 194.40 +6.80 187.60 59 1655 ---- 190.60B 180.70A 190.30B 189.70 +6.70 183.00 1660 ---- 185.90B 176.10A 185.80B 185.00 +6.60 178.40 55 1665 ---- 181.20B 171.60A 181.00B 180.40 +6.60 173.80 30 1670 ---- 176.60B 167.00A 176.50B 175.70 +6.40 169.30 91 1675 ---- 173.00B 162.50A 173.00B 171.20 +6.40 1 164.80 1 313 1680 ---- 168.10B 158.00A 168.10B 166.60 +6.30 160.30 3 1685 ---- 163.90B 153.50A 163.80B 162.10 +6.20 155.90 11 1690 ---- 159.40B 149.20A 159.40B 157.60 +6.10 151.50 9 1695 ---- 154.90B 144.80A 154.90B 153.10 +6.00 147.10 5 1700 ---- 150.40B 140.10A 150.40B 148.70 +5.90 142.80 1 750 1705 ---- 146.10B 136.20A 146.10B 144.30 +5.80 138.50 3 1710 ---- 141.70B 132.10A 141.70B 140.00 +5.70 134.30 4 1715 ---- 137.40B 127.90A 137.40B 135.70 +5.60 130.10 6 1720 ---- 133.20B 123.80A 133.20B 131.50 +5.50 126.00 9 1725 ---- 129.00B 119.70A 129.00B 127.30 +5.40 121.90 99 1730 ---- 124.80B 115.80A 124.80B 123.20 +5.30 117.90 6 1735 ---- 120.70B 111.80A 120.70B 119.10 +5.10 114.00 200 1740 ---- 116.70B 108.00A 116.70B 115.10 +5.00 110.10 5 1745 ---- 112.80B 104.20A 112.80B 111.10 +4.80 106.30 22 1750 ---- 108.80B 100.10A 108.80B 107.20 +4.70 102.50 1055 1755 ---- 105.00B 96.80A 105.00B 103.40 +4.60 98.80 1760 ---- 101.20B 93.20A 101.20B 99.70 +4.50 95.20 31 1765 ---- 97.60B 89.70A 97.60B 96.00 +4.30 91.70 23 1770 ---- 93.90B 86.30A 93.90B 92.40 +4.20 88.20 25 28 1775 ---- 90.40B 82.80A 90.40B 88.80 +4.00 84.80 226 1780 ---- 86.90B 79.60A 86.90B 85.40 +3.90 81.50 2 2 1785 ---- 83.50B 76.40A 83.50B 82.00 +3.70 78.30 2 2 1790 ---- 80.20B 73.30A 80.20B 78.70 +3.60 75.10 11 1795 ---- 77.00B 70.20A 77.00B 75.40 +3.40 72.00 1 1800 71.30 73.90B 67.30A 69.40A 72.30 +3.30 2 69.00 34 1675 1805 ---- 70.80B 64.40A 70.80B 69.20 +3.10 66.10 18 1810 ---- 67.80B 61.30A 67.80B 66.30 +3.00 63.30 46 1815 ---- 64.90B 58.70A 64.90B 63.40 +2.80 60.60 2 20 1820 ---- 62.10B 55.90A 62.10B 60.60 +2.70 57.90 60 1825 ---- 59.40B 53.50A 59.40B 57.90 +2.50 1 55.40 242 1830 ---- 56.80B 51.00A 56.80B 55.20 +2.30 1 52.90 20 68 1835 ---- 54.20B 48.70A 54.20B 52.70 +2.20 30 50.50 67 68 1840 49.00 51.80B 46.40A 49.80B 50.30 +2.10 32 48.20 15 99 1845 ---- 49.40B 44.20A 49.40B 47.90 +1.90 46.00 42 137 1850 44.50 47.10B 42.10A 43.10A 45.60 +1.80 201 43.80 594 5140 1855 ---- 45.00B 40.10A 45.00B 43.40 +1.70 41.70 2 10 1860 ---- 42.90B 38.20A 42.90B 41.30 +1.60 2 39.70 20 1714 1865 ---- 40.90B 36.40A 40.90B 39.30 +1.50 37.80 113 1870 ---- 38.90B 34.60A 38.90B 37.40 +1.40 36.00 569 1875 36.30 37.00B 32.80A 34.00A 35.50 +1.30 1 34.20 5 497 1880 ---- 35.20B 31.20A 35.20B 33.80 +1.30 3 32.50 5 716 1885 32.70 33.50B 29.60A 32.90B 32.10 +1.20 1 30.90 10 95 1890 ---- 31.80B 28.10A 31.80B 30.50 +1.10 29.40 21 53 1895 ---- 30.20B 26.70A 30.20B 28.90 +1.00 27.90 91 153 1900 25.80 28.70B 25.30A 27.00 27.40 +.90 32 26.50 122 3555 1905 ---- 27.30B 24.10A 27.30B 26.00 +.80 25.20 64 1910 ---- 25.90B 22.90A 25.90B 24.70 +.80 23.90 131 1915 23.80 24.60B 21.70A 24.60B 23.40 +.70 7 22.70 9 90 1920 21.50 23.30B 20.60A 21.80B 22.20 +.70 5 21.50 4 116 1925 21.80 22.10B 19.50A 20.20A 21.00 +.60 88 20.40 35 521 1930 ---- 21.00B 18.50A 21.00B 19.90 +.60 874 19.30 139 1935 ---- 19.90B 17.60A 19.90B 18.90 +.60 18.30 3 58 1940 ---- 18.90B 16.70A 18.90B 17.90 +.50 1 17.40 9 254 1945 17.30 17.90B 15.80A 16.70B 17.00 +.50 8 16.50 42 1950 15.80 17.00B 15.00A 15.70 16.10 +.50 180 15.60 77 9167 1955 ---- 16.10B 14.30A 16.10B 15.20 +.40 14.80 6 118 1960 13.40 15.30B 13.40 15.30B 14.40 +.30 4 14.10 25 68 1965 ---- 14.50B 12.80A 14.50B 13.70 +.30 13.40 12 139 1970 ---- 13.70B 12.20A 13.70B 13.00 +.30 12.70 1 493 1975 12.50 13.00B 11.50A 13.00B 12.30 +.30 1 12.00 8 764 1980 ---- 12.40B 11.00A 12.40B 11.70 +.30 1 11.40 81 1985 10.60 11.70B 10.40A 11.30B 11.10 +.30 4 10.80 36 58 1990 ---- 11.10B 9.90A 11.10B 10.50 +.20 10.30 13 61 1995 ---- 10.50B 9.40A 10.50B 10.00 +.20 9.80 3 61 2000 9.30 10.00B 8.90A 9.30 9.50 +.20 12 9.30 62 11399 2005 ---- 9.50B 8.50A 9.50B 9.00 +.20 8.80 123 2010 ---- 9.00B 8.00A 9.00B 8.50 +.10 8.40 245 2015 ---- 8.50B 7.70A 8.50B 8.10 +.20 7.90 5 119 2020 7.10 8.10B 7.10 8.10B 7.70 +.20 18 7.50 16 700 2025 7.10 7.70B 6.90A 7.10 7.30 +.10 2 7.20 13 1078 2030 6.70 7.30B 6.50A 6.90B 6.90 +.10 1 6.80 1 86 2035 6.50 6.90B 6.20A 6.50 6.50 UNCH 2 6.50 8 12 2040 ---- 6.50B 5.90A 5.90A 6.20 UNCH 6.20 9 58 2045 ---- 6.20B 5.60A 5.60A 5.90 UNCH 5.90 22 2050 5.60 5.90B 5.40 5.50A 5.60 UNCH 35 5.60 1492 5453 2055 5.20 5.60B 5.10A 5.30B 5.30 UNCH 1 5.30 3 56 2060 ---- 5.30B 4.90A 4.90A 5.00 UNCH 5.00 11 3028 2065 ---- 5.00B 4.60A 4.60A 4.80 UNCH 4.80 29 49 2070 4.40 4.80B 4.40 4.50B 4.50 -.10 5 4.60 3 154 2075 4.50 4.50 4.20A 4.30A 4.30 UNCH 2 4.30 107 1138 2080 ---- 4.30B 4.00A 4.00A 4.10 UNCH 1 4.10 1 231 2085 ---- 4.10B 3.80A 3.80A 3.90 UNCH 4 3.90 102 2090 3.60 3.90B 3.60 3.60 3.70 UNCH 6 3.70 8 21 2095 3.50 3.70B 3.50 3.50 3.50 -.10 1 3.60 3 108 2100 3.40 3.50B 3.30 3.30 3.30 -.10 10 3.40 49 2457 2105 3.30 3.40B 3.30 3.20A 3.10 -.10 12 3.20 54 2110 ---- 3.20B 3.00A 3.00A 3.00 -.10 3.10 22 37 2115 ---- 3.00B ---- 3.00B 2.80 -.10 1 2.90 1 73 2120 ---- 2.90B ---- 2.90B 2.70 -.10 3 2.80 1 42 2125 2.60 2.60 2.60 2.60 2.60 -.10 4 2.70 50 885 2130 2.40 2.60B 2.40 2.40 2.50 UNCH 3 2.50 3 75 2135 ---- 2.50B ---- 2.50B 2.30 -.10 2.40 3 146 2140 ---- 2.40B ---- 2.40B 2.20 -.10 2 2.30 241 2145 ---- ---- ---- ---- 2.10 -.10 3 2.20 148 2150 ---- ---- ---- ---- 2.00 -.10 2 2.10 230 2940 2155 2.20 2.20 2.20 2.00A 1.90 -.10 5 2.00 45 2160 ---- ---- ---- ---- 1.80 -.10 3 1.90 1 166 2165 ---- ---- ---- ---- 1.80 UNCH 1.80 5 119 2170 1.60 1.60 1.60 1.60 1.70 -.10 1 1.80 6 130 2175 ---- ---- ---- ---- 1.60 -.10 4 1.70 2 305 2180 ---- ---- ---- ---- 1.50 -.10 3 1.60 6 67 2185 ---- ---- ---- ---- 1.50 UNCH 1.50 70 2190 ---- ---- ---- ---- 1.40 -.10 1.50 111 2195 1.50 1.50 1.50 1.40A 1.40 UNCH 2 1.40 43 2200 ---- ---- ---- ---- 1.30 UNCH 4 1.30 181 5317 2205 ---- ---- ---- ---- 1.20 -.10 1.30 17 2210 1.30 1.40 1.20A 1.20A 1.20 UNCH 3 1.20 23 2215 ---- ---- ---- ---- 1.10 -.10 1.20 134 2220 ---- ---- ---- ---- 1.10 UNCH 1.10 29 2225 ---- ---- ---- ---- 1.10 UNCH 1.10 291 2230 ---- ---- ---- ---- 1.00 -.10 1.10 5 92 2235 ---- ---- ---- ---- 1.00 UNCH 1.00 19 2240 ---- ---- ---- ---- .90 -.10 1.00 46 2245 ---- ---- ---- ---- .90 UNCH 1 .90 602 1215 2250 1.00 1.00 1.00 .90A .90 UNCH 6 .90 35 1912 2255 ---- ---- ---- ---- .80 -.10 2 .90 25 2260 ---- ---- ---- ---- .80 -.10 .90 33 2265 .70 .70 .70 .70 .80 UNCH 1 .80 4 2270 ---- ---- ---- ---- .70 -.10 .80 39 2275 ---- ---- ---- ---- .70 -.10 .80 162 2280 ---- ---- ---- ---- .70 UNCH .70 22 2285 ---- ---- ---- ---- .70 UNCH .70 28 2290 ---- ---- ---- ---- .60 -.10 .70 8 2295 ---- ---- ---- ---- .60 -.10 .70 2 41 2300 ---- ---- ---- ---- .60 -.10 11 .70 27 5304 2305 ---- ---- ---- ---- .60 UNCH .60 2 2310 ---- ---- ---- ---- .50 -.10 .60 25 2315 ---- ---- ---- ---- .50 -.10 .60 17 2320 ---- ---- ---- ---- .50 -.10 1 .60 7 2325 .60 .60 .60 .60 .50 -.10 2 .60 151 284 2330 ---- ---- ---- ---- .50 -.10 .60 3 2335 ---- ---- ---- ---- .50 UNCH .50 1 186 2340 .40 .40 .40 .40 .40 -.10 1 .50 4 2350 .40 .40 .40 .40 .40 -.10 115 .50 45 305 2360 ---- ---- ---- ---- .40 -.10 .50 30 2370 ---- ---- ---- ---- .40 -.10 .50 20 2375 ---- ---- ---- ---- .40 UNCH .40 27 141 2380 ---- ---- ---- ---- .30 -.10 .40 64 2390 ---- ---- ---- ---- .30 -.10 .40 40 70 2400 .30 .30 .30 .30 .30 -.10 30 .40 2 1026 2410 ---- ---- ---- ---- .30 -.10 .40 81 2420 ---- ---- ---- ---- .30 -.10 .40 40 2425 ---- ---- ---- ---- .30 -.10 .40 3 94 2430 ---- ---- ---- ---- .30 -.10 .40 33 2440 ---- ---- ---- ---- .20 -.10 .30 101 2450 ---- ---- ---- ---- .20 -.10 2 .30 16 295 2475 ---- ---- ---- ---- .20 -.10 .30 303 2500 .20 .20 .20 .20 .20 -.10 3 .30 28 1461 2525 ---- ---- ---- ---- .20 -.10 .30 139 2550 ---- ---- ---- ---- .10 -.10 .20 27 135 2575 ---- ---- ---- ---- .10 -.10 .20 206 2600 ---- ---- ---- ---- .10 -.10 .20 1419 2625 ---- ---- ---- ---- .10 -.10 .20 338 2700 ---- ---- ---- ---- .10 -.10 .20 151 1057 2850 ---- ---- ---- ---- .10 UNCH .10 130 2900 ---- ---- ---- ---- .10 UNCH .10 50 3000 ---- ---- ---- ---- .10 UNCH .10 1 1981 850 ---- 992.30B 981.60A 992.10B 991.60 +7.70 983.90 875 ---- 966.70B 957.10A 966.60B 966.60 +7.70 958.90 900 ---- 942.30B 931.50A 942.10B 941.60 +7.70 933.90 925 ---- 916.80B 907.10A 916.80B 916.60 +7.70 908.90 950 ---- 892.30B 881.50A 892.20B 891.60 +7.70 883.90 975 ---- 866.80B 857.10A 866.80B 866.60 +7.70 858.90 OG JLY23 Gold Option CALL 1200 ---- 660.20B 649.30A 660.00B 659.40 +7.90 651.50 1225 ---- 635.20B 624.40A 635.10B 634.40 +7.90 626.50 1250 ---- 610.20B 599.00A 610.10B 609.40 +7.90 601.50 1275 ---- 585.20B 574.10A 584.90B 584.40 +7.90 576.50 1300 ---- 560.30B 549.10A 560.10B 559.40 +7.90 551.50 1325 ---- 535.30B 524.30A 535.00B 534.40 +7.90 526.50 1350 ---- 510.30B 499.20A 510.00B 509.40 +7.90 501.50 1375 ---- 485.30B 474.20A 485.20B 484.40 +7.90 476.50 1390 ---- 470.30B 459.20A 470.00B 469.40 +7.90 461.50 1400 ---- 460.30B 449.20A 460.30B 459.40 +7.90 451.50 1410 ---- 450.30B 439.20A 450.00B 449.40 +7.90 441.50 1420 ---- 440.40B 429.20A 440.10B 439.40 +7.90 431.50 1425 ---- 435.40B 424.20A 435.10B 434.40 +7.90 426.50 1430 ---- 430.40B 419.80A 430.10B 429.40 +7.90 421.50 2 1440 ---- 420.40B 409.00A 420.20B 419.40 +7.90 411.50 1450 ---- 410.60B 399.00A 410.60B 409.40 +7.90 401.50 56 1460 ---- 400.40B 389.00A 400.10B 399.40 +7.90 391.50 1470 ---- 390.40B 379.20A 390.40B 389.40 +7.90 381.50 1475 ---- 385.40B 374.20A 385.10B 384.40 +7.90 376.50 1480 ---- 380.40B 369.00A 380.10B 379.40 +7.90 371.50 1490 ---- 370.50B 359.00A 370.50B 369.40 +7.90 361.50 1495 ---- 365.50B 354.00A 365.50B 364.40 +7.90 356.50 1500 ---- 360.50B 349.00A 360.20B 359.40 +7.90 351.50 1505 ---- 355.40B 343.90A 355.30B 354.40 +7.90 346.50 1510 ---- 350.40B 338.90A 350.30B 349.40 +7.90 341.50 2 2 1515 ---- 345.50B 333.90A 345.30B 344.40 +7.90 336.50 1520 ---- 340.70B 328.90A 340.70B 339.40 +7.80 331.60 1525 ---- 336.40B 324.10A 336.40B 334.40 +7.80 326.60 2 2 1530 ---- 330.70B 319.00A 330.70B 329.40 +7.80 321.60 1535 ---- 325.80B 314.10A 325.80B 324.50 +7.80 316.70 1540 ---- 320.80B 309.30A 320.80B 319.50 +7.70 311.80 1545 ---- 315.90B 304.20A 315.90B 314.60 +7.80 306.80 1550 ---- 311.60B 299.30A 311.60B 309.60 +7.70 301.90 10 10 1555 ---- 306.00B 294.40A 306.00B 304.70 +7.70 297.00 1560 ---- 301.10B 289.60A 301.10B 299.80 +7.70 292.10 1565 ---- 296.20B 285.20A 296.20B 294.90 +7.60 287.30 1 1570 ---- 291.30B 279.70A 291.30B 290.00 +7.60 282.40 1575 ---- 287.10B 274.90A 287.10B 285.10 +7.60 277.50 1580 ---- 281.50B 270.20A 281.50B 280.20 +7.50 272.70 1585 ---- 276.70B 265.20A 276.70B 275.40 +7.50 267.90 1590 ---- 271.80B 260.40A 271.80B 270.50 +7.40 263.10 1595 ---- 267.00B 255.70A 267.00B 265.70 +7.40 258.30 1600 ---- 262.80B 250.90A 262.80B 260.90 +7.40 253.50 20 1605 ---- 257.30B 246.20A 257.20B 256.10 +7.40 248.70 1610 ---- 252.60B 241.30A 252.60B 251.30 +7.30 244.00 1615 ---- 247.80B 236.70A 247.60B 246.50 +7.30 239.20 1620 ---- 243.00B 232.00A 242.90B 241.70 +7.20 234.50 1625 ---- 238.90B 227.80A 238.90B 237.00 +7.20 229.80 2 1630 ---- 233.60B 222.50A 233.60B 232.30 +7.10 225.20 1635 ---- 228.90B 218.00A 228.90B 227.60 +7.10 220.50 1640 ---- 224.20B 213.80A 224.20B 222.90 +7.00 215.90 1645 ---- 219.50B 209.30A 219.40B 218.20 +6.90 211.30 1650 ---- 215.50B 204.10A 215.50B 213.60 +6.90 206.70 2 1655 ---- 210.30B 200.20A 210.30B 209.00 +6.90 202.10 1660 ---- 205.70B 195.60A 205.70B 204.40 +6.80 197.60 1665 ---- 201.10B 191.10A 201.00B 199.80 +6.70 193.10 1670 ---- 197.00B 186.60A 197.00B 195.30 +6.70 188.60 1 1675 ---- 192.60B 182.20A 192.60B 190.80 +6.60 184.20 1680 ---- 188.10B 177.80A 188.10B 186.30 +6.50 179.80 1 30 1685 ---- 183.60B 173.40A 183.60B 181.80 +6.40 175.40 1 1690 ---- 179.20B 169.10A 179.20B 177.40 +6.30 171.10 1695 ---- 174.80B 164.80A 174.80B 173.00 +6.20 166.80 1700 ---- 170.40B 160.20A 170.40B 168.70 +6.10 162.60 9 1705 ---- 166.10B 156.40A 166.10B 164.40 +6.00 158.40 1710 ---- 161.80B 152.30A 161.80B 160.10 +5.90 154.20 1715 ---- 157.60B 148.10A 157.60B 155.90 +5.80 150.10 1720 ---- 153.30B 144.10A 153.30B 151.70 +5.70 146.00 1725 ---- 149.20B 140.00A 149.20B 147.60 +5.60 142.00 1730 ---- 145.10B 136.10A 145.10B 143.50 +5.40 138.10 1735 ---- 141.00B 132.20A 141.00B 139.50 +5.40 134.10 1 1740 ---- 137.00B 128.30A 137.00B 135.50 +5.20 130.30 1745 ---- 133.00B 124.50A 133.00B 131.50 +5.00 126.50 1750 ---- 129.10B 120.40A 129.10B 127.60 +4.90 122.70 254 1755 ---- 125.30B 117.10A 125.30B 123.80 +4.80 119.00 1760 ---- 121.50B 113.50A 121.50B 120.00 +4.60 115.40 1765 ---- 117.80B 109.90A 117.80B 116.30 +4.50 111.80 22 1770 ---- 114.10B 106.40A 114.10B 112.70 +4.40 108.30 1 1775 ---- 110.60B 103.00A 110.60B 109.10 +4.20 104.90 31 1780 ---- 107.00B 99.60A 107.00B 105.60 +4.10 101.50 1 1785 ---- 103.60B 96.40A 103.60B 102.10 +3.90 98.20 19 1790 ---- 100.20B 93.30A 100.20B 98.80 +3.90 94.90 2 1795 ---- 96.90B 90.00A 96.90B 95.50 +3.70 91.80 1800 90.70 93.60B 87.00A 93.30B 92.20 +3.50 21 88.70 137 1805 ---- 90.40B 83.80A 90.40B 89.00 +3.40 85.60 2 1810 ---- 87.40B 80.90A 87.40B 85.90 +3.20 82.70 20 141 1815 ---- 84.30B 78.10A 84.30B 82.90 +3.10 79.80 12 1820 ---- 81.40B 75.30A 81.40B 80.00 +3.10 76.90 3 1825 ---- 78.50B 72.30A 78.50B 77.10 +2.90 74.20 3 1830 ---- 75.60B 69.80A 75.60B 74.30 +2.80 71.50 1 1835 ---- 72.90B 67.00A 72.90B 71.50 +2.60 68.90 1 1840 ---- 70.20B 64.50A 70.20B 68.90 +2.50 66.40 14 1845 ---- 67.60B 62.10A 67.60B 66.30 +2.40 63.90 1 1 1850 ---- 65.10B 59.60A 65.10B 63.80 +2.30 61.50 10 551 1855 ---- 62.70B 57.50A 62.70B 61.30 +2.10 59.20 5 1860 ---- 60.30B 55.30A 60.30B 58.90 +2.00 56.90 66 1865 57.20 58.00B 53.20A 56.00B 56.70 +1.90 110 54.80 8 121 1870 ---- 55.80B 51.00A 55.80B 54.40 +1.80 19 52.60 7 107 1875 ---- 53.70B 49.00A 53.70B 52.30 +1.70 50.60 2 1880 48.30 51.60B 47.20A 47.90A 50.20 +1.60 3 48.60 188 1885 46.60 49.60B 45.40A 46.00A 48.20 +1.50 6 46.70 6 1890 ---- 47.70B 43.50A 47.70B 46.30 +1.40 1 44.90 203 1895 ---- 45.80B 41.90A 45.80B 44.40 +1.30 43.10 3 1900 ---- 44.00B 40.10A 44.00B 42.60 +1.20 41.40 530 1379 1905 ---- 42.20B 38.50A 42.20B 40.90 +1.10 39.80 37 1910 ---- 40.50B 37.00A 40.50B 39.20 +1.00 38.20 20 107 1915 ---- 38.90B 35.50A 38.90B 37.60 +.90 36.70 2 1920 ---- 37.30B 34.00A 37.30B 36.10 +.90 35.20 20 1925 ---- 35.80B 32.70A 35.80B 34.60 +.80 33.80 9 257 1930 ---- 34.40B 31.30A 34.40B 33.20 +.80 32.40 13 1935 ---- 33.00B 30.00A 33.00B 31.80 +.70 31.10 12 1940 ---- 31.70B 28.80A 31.70B 30.50 +.70 29.80 42 1945 ---- 30.40B 27.60A 30.40B 29.30 +.70 28.60 10 1950 28.30 29.10B 26.50A 27.60A 28.10 +.70 2 27.40 1050 1617 1955 25.40 27.90B 25.40 27.90B 26.90 +.60 1 26.30 1 1960 ---- 26.80B 24.40A 26.80B 25.80 +.60 25.20 1965 ---- 25.70B 23.40A 25.70B 24.80 +.60 24.20 12 1970 ---- 24.60B 22.40A 24.60B 23.80 +.60 23.20 2 39 1975 ---- 23.70B 21.50A 23.70B 22.80 +.60 22.20 28 241 1980 ---- 22.70B 20.60A 22.70B 21.90 +.60 21.30 31 1985 ---- 21.70B 19.80A 21.70B 21.00 +.60 20.40 27 1990 ---- 20.80B 19.00A 20.80B 20.10 +.50 19.60 6 1995 ---- 20.00B 18.20A 20.00B 19.30 +.50 18.80 71 2000 ---- 19.20B 17.50A 19.20B 18.50 +.50 18.00 532 1547 2005 ---- 18.40B 16.80A 18.40B 17.70 +.40 17.30 10 2010 ---- 17.60B 16.10A 17.60B 17.00 +.40 16.60 7 231 2015 ---- 17.00B 15.50A 17.00B 16.30 +.40 15.90 551 2020 ---- 16.20B 14.80A 16.20B 15.70 +.40 15.30 4 2025 ---- 15.60B 14.30A 15.60B 15.00 +.30 14.70 7 16 2030 ---- 15.00B 13.70A 15.00B 14.40 +.30 14.10 90 2035 ---- 14.40B 13.20A 14.40B 13.80 +.30 13.50 21 2040 ---- 13.80B 12.60A 13.80B 13.30 +.30 13.00 9 2045 ---- 13.20B 12.10A 13.20B 12.70 +.20 12.50 12 2050 ---- 12.70B 11.70A 12.70B 12.20 +.20 12.00 39 115 2055 ---- 12.20B 11.20A 12.20B 11.70 +.20 11.50 19 2060 ---- 11.70B 10.80A 11.70B 11.20 +.10 11.10 7 132 2065 10.70 11.30B 10.40A 10.60A 10.80 +.10 3 10.70 22 39 2070 ---- 10.80B 10.00A 10.80B 10.40 +.20 10.20 21 30 2075 ---- 10.40B 9.60A 10.40B 10.00 +.20 9.80 9 691 2080 9.50 10.00B 9.20A 9.40A 9.60 +.10 10 9.50 884 2085 ---- 9.60B 8.80A 9.60B 9.20 +.10 9.10 7 2090 ---- 9.20B 8.50A 9.20B 8.80 +.10 8.70 3 3 2095 ---- 8.90B 8.20A 8.90B 8.50 +.10 8.40 11 2100 ---- 8.50B 7.90A 8.50B 8.20 +.10 1 8.10 103 795 2105 ---- 8.20B 7.60A 8.20B 7.90 +.10 7.80 1 3 2110 ---- 7.90B 7.30A 7.90B 7.60 +.10 7.50 16 2115 ---- 7.60B 7.00A 7.60B 7.30 +.10 7.20 6 2120 ---- 7.30B 6.80A 7.30B 7.00 +.10 6.90 2 2125 ---- 7.00B 6.50A 7.00B 6.80 +.20 6.60 31 2130 6.80 6.80 6.30A 6.40A 6.50 +.10 1 6.40 10 14 2135 ---- 6.50B 6.00A 6.50B 6.30 +.20 6.10 13 13 2140 ---- 6.20B 5.80A 6.20B 6.00 +.10 5.90 93 2145 ---- 6.00B 5.60A 6.00B 5.80 +.10 9 5.70 2 2150 5.70 5.80B 5.40A 5.80B 5.60 +.10 7 5.50 1577 1690 2155 ---- 5.60B 5.20A 5.20A 5.40 +.10 9 5.30 2 2160 ---- 5.30B 5.00A 5.00A 5.20 +.10 1 5.10 6 2165 ---- 5.10B 4.80A 4.80A 5.00 +.10 4.90 1 2170 ---- 4.90B ---- 4.90B 4.90 +.20 4.70 2 2175 ---- 4.80B ---- 4.80B 4.70 +.20 1 4.50 33 652 2180 ---- 4.60B 4.30A 4.30A 4.50 +.10 4.40 2185 ---- 4.40B ---- 4.40B 4.40 +.20 4.20 1 2190 ---- 4.20B 4.00A 4.00A 4.20 +.10 4.10 2195 ---- 4.10B ---- 4.10B 4.00 +.10 3.90 26 2200 3.90 4.00B 3.80A 3.80A 3.90 +.10 31 3.80 68 413 2205 ---- 3.80B ---- 3.80B 3.80 +.20 3.60 7 2210 ---- 3.70B ---- 3.70B 3.60 +.10 3.50 11 2215 ---- 3.50B ---- 3.50B 3.50 +.10 3.40 11 2220 ---- 3.40B ---- 3.40B 3.40 +.20 3.20 56 2225 ---- 3.30B ---- 3.30B 3.20 +.10 3.10 19 61 2230 ---- 3.20B ---- 3.10B 3.10 +.10 3.00 29 2235 ---- 3.00B ---- 3.00B 3.00 +.10 1 2.90 2240 ---- 2.90B ---- 2.90B 2.90 +.10 2.80 12 2245 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 2250 2.70 2.70 2.70 2.70 2.70 +.10 4 2.60 26 980 2255 ---- 2.60B ---- 2.60B 2.60 +.10 10 2.50 2260 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 27 2265 ---- 2.50B ---- 2.40B 2.40 +.10 2.30 1 2270 ---- 2.40B ---- 2.40B 2.30 UNCH 2.30 6 2275 ---- 2.30B ---- 2.30B 2.20 UNCH 3 2.20 1 84 2280 ---- 2.20B ---- 2.20B 2.10 UNCH 2.10 11 2290 ---- 2.10B ---- 2.10B 2.00 UNCH 1 2.00 1 2300 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 4431 2310 ---- 1.80B ---- 1.80B 1.70 UNCH 1.70 3 2320 1.90 1.90 1.70A 1.70A 1.60 UNCH 59 1.60 60 2325 ---- ---- ---- ---- 1.60 UNCH 1.60 60 2330 1.70 1.70 1.60A 1.60A 1.50 UNCH 33 1.50 15 54 2340 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 10 2350 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 35 58 2360 1.40 1.50 1.30A 1.30A 1.30 UNCH 20 1.30 32 2370 1.30 1.40B 1.10 1.10 1.20 UNCH 26 1.20 48 2375 ---- ---- ---- ---- 1.20 UNCH 1.20 30 33 2380 ---- ---- ---- ---- 1.10 UNCH 1.10 71 2400 1.10 1.10 1.10 1.10 1.00 UNCH 2 1.00 364 2425 ---- ---- ---- ---- .90 UNCH .90 25 62 2450 ---- ---- ---- ---- .80 UNCH .80 97 332 2475 .70 .70 .70 .70 .70 UNCH 1 .70 1 24 2500 ---- ---- ---- ---- .60 UNCH .60 440 1246 2525 ---- ---- ---- ---- .50 UNCH .50 28 2550 .60 .60 .60 .60 .50 UNCH 1 .50 88 2575 ---- ---- ---- ---- .40 UNCH .40 50 209 2700 .30 .30 .30 .30 .30 UNCH 30 .30 523 723 3000 ---- ---- ---- ---- .20 UNCH .20 30 146 OG AUG23 Gold Option CALL 1200 ---- 659.80B 649.40A 659.60B 659.40 +7.90 651.50 1225 ---- 634.10B 624.40A 634.10B 634.40 +7.90 626.50 1250 ---- 609.90B 599.20A 609.80B 609.40 +7.90 601.50 1275 ---- 584.20B 574.40A 584.10B 584.40 +7.90 576.50 1300 ---- 560.00B 549.20A 559.90B 559.40 +7.90 551.50 1325 ---- 534.30B 524.20A 534.30B 534.40 +7.90 526.50 1350 ---- 510.10B 499.30A 509.90B 509.40 +7.90 501.50 1375 ---- 485.10B 474.30A 484.50B 484.40 +7.90 476.50 1390 ---- 469.40B 459.30A 469.10B 469.40 +7.90 461.50 1400 ---- 460.10B 449.00A 459.80B 459.40 +7.90 451.50 1410 ---- 449.50B 439.30A 449.00B 449.40 +7.90 441.50 1420 ---- 439.50B 429.30A 439.20B 439.40 +7.90 431.50 1425 ---- 434.50B 424.10A 434.20B 434.40 +7.90 426.50 1430 ---- 430.20B 419.10A 429.90B 429.40 +7.90 421.50 1440 ---- 420.20B 409.10A 419.90B 419.40 +7.90 411.50 1450 ---- 410.30B 399.00A 410.30B 409.40 +7.90 401.50 1460 ---- 399.60B 389.00A 399.20B 399.40 +7.90 391.50 1470 ---- 389.60B 379.20A 389.30B 389.40 +7.90 381.50 1475 ---- 384.70B 374.10A 384.50B 384.40 +7.90 376.50 1480 ---- 379.70B 369.10A 379.00B 379.40 +7.90 371.50 1490 ---- 369.80B 359.20A 369.40B 369.40 +7.90 361.50 1495 ---- 364.80B 354.20A 364.30B 364.40 +7.80 356.60 1500 ---- 361.40B 349.20A 361.40B 359.40 +7.80 351.60 10 1505 ---- 354.90B 344.30A 354.90B 354.50 +7.90 346.60 1510 ---- 350.00B 339.30A 350.00B 349.50 +7.80 341.70 1515 ---- 345.10B 334.30A 344.70B 344.50 +7.70 336.80 1520 ---- 340.20B 329.50A 339.50B 339.60 +7.70 331.90 1525 ---- 336.70B 324.50A 336.70B 334.70 +7.70 327.00 1530 ---- 330.40B 319.70A 330.00B 329.70 +7.60 322.10 1535 ---- 325.50B 314.60A 324.80B 324.80 +7.60 317.20 1540 ---- 320.60B 309.90A 320.20B 319.90 +7.60 312.30 1545 ---- 315.60B 305.90A 315.10B 315.10 +7.70 307.40 1550 ---- 312.20B 300.00A 312.20B 310.20 +7.60 302.60 7 1555 ---- 305.90B 296.30A 305.30B 305.30 +7.50 297.80 1560 ---- 301.10B 291.40A 300.50B 300.50 +7.50 293.00 1565 ---- 296.30B 286.60A 295.80B 295.60 +7.40 288.20 1570 ---- 291.50B 281.80A 290.70B 290.80 +7.40 283.40 1575 ---- 288.00B 276.60A 288.00B 286.00 +7.40 278.60 1 1580 ---- 281.90B 272.30A 281.30B 281.20 +7.40 273.80 1585 ---- 277.10B 267.50A 276.80B 276.50 +7.40 269.10 1590 ---- 272.30B 262.40A 271.60B 271.70 +7.30 264.40 1595 ---- 267.60B 257.70A 267.20B 267.00 +7.30 259.70 1600 ---- 264.20B 252.40A 264.20B 262.20 +7.20 255.00 1 39 1605 ---- 258.10B 248.50A 257.80B 257.50 +7.20 250.30 1610 ---- 253.50B 243.70A 253.10B 252.80 +7.10 245.70 1615 ---- 248.80B 239.20A 248.30B 248.20 +7.10 241.10 1620 ---- 244.10B 234.60A 243.60B 243.50 +7.00 236.50 1625 ---- 240.80B 229.90A 240.80B 238.90 +7.00 231.90 4 1630 ---- 234.90B 225.30A 234.70B 234.30 +7.00 227.30 1635 ---- 230.30B 220.80A 230.00B 229.70 +6.90 222.80 1640 ---- 225.80B 216.30A 225.60B 225.10 +6.80 218.30 1645 ---- 222.10B 211.90A 222.10B 220.60 +6.80 213.80 2 1650 ---- 217.90B 206.80A 217.90B 216.10 +6.70 209.40 85 1655 ---- 213.40B 203.00A 213.40B 211.60 +6.70 204.90 1660 ---- 208.90B 198.60A 208.90B 207.10 +6.50 200.60 1665 ---- 204.50B 194.10A 204.40B 202.70 +6.50 196.20 1 1670 ---- 200.10B 189.80A 200.00B 198.30 +6.40 191.90 1 1675 ---- 195.70B 185.60A 195.60B 193.90 +6.30 187.60 1680 ---- 191.30B 181.30A 191.30B 189.60 +6.30 183.30 1685 ---- 187.00B 177.10A 187.00B 185.30 +6.20 179.10 1690 ---- 182.70B 173.00A 182.70B 181.00 +6.10 174.90 1695 ---- 178.40B 169.00A 178.40B 176.80 +6.00 170.80 1700 171.40 174.20B 164.30A 174.20B 172.60 +5.90 1 166.70 19 250 1705 ---- 170.00B 160.90A 170.00B 168.40 +5.70 162.70 1710 ---- 165.90B 156.90A 165.90B 164.30 +5.60 158.70 1715 ---- 161.80B 153.00A 161.80B 160.30 +5.60 154.70 1720 ---- 157.80B 149.00A 157.80B 156.20 +5.40 150.80 4 1725 ---- 153.80B 145.10A 153.80B 152.30 +5.40 146.90 1730 ---- 149.80B 141.30A 149.80B 148.30 +5.20 143.10 1735 ---- 145.90B 137.60A 145.90B 144.40 +5.00 139.40 1 1740 ---- 142.00B 133.90A 142.00B 140.60 +4.90 135.70 1745 ---- 138.20B 130.20A 138.20B 136.80 +4.80 132.00 1750 ---- 134.50B 126.20A 134.50B 133.10 +4.70 128.40 420 1755 ---- 130.80B 123.10A 130.80B 129.40 +4.50 124.90 1760 ---- 127.10B 119.60A 127.10B 125.80 +4.40 121.40 1765 ---- 123.60B 116.20A 123.60B 122.20 +4.20 118.00 1770 ---- 120.00B 112.90A 120.00B 118.70 +4.10 114.60 1 1 1775 ---- 116.60B 109.50A 116.60B 115.30 +4.00 111.30 3 814 1780 ---- 113.20B 106.40A 113.20B 111.90 +3.80 108.10 4 5 1785 ---- 109.90B 103.20A 109.90B 108.60 +3.70 104.90 1790 ---- 106.60B 100.10A 106.60B 105.40 +3.60 101.80 2 2 1795 ---- 103.40B 96.80A 103.40B 102.20 +3.50 98.70 2 1800 95.40 100.30B 93.80A 95.00A 99.00 +3.30 1 95.70 55 97 1805 ---- 97.20B 90.90A 97.20B 96.00 +3.20 92.80 1 1810 91.80 94.40B 88.10A 94.10B 93.00 +3.10 1 89.90 1815 ---- 91.30B 85.40A 91.30B 90.00 +2.90 87.10 10 1820 ---- 88.60B 82.30A 88.60B 87.20 +2.90 84.30 1825 ---- 85.80B 79.70A 85.80B 84.40 +2.80 81.60 65 1830 82.20 83.00B 77.10A 79.00A 81.60 +2.60 1 79.00 1000 1835 ---- 80.20B 74.80A 80.20B 78.90 +2.50 76.40 5 1840 ---- 77.60B 72.40A 77.60B 76.30 +2.30 74.00 1 1845 ---- 75.20B 69.80A 75.20B 73.80 +2.30 71.50 1850 ---- 72.80B 67.50A 72.80B 71.30 +2.10 69.20 110 129 1855 ---- 70.20B 65.40A 70.20B 68.90 +2.00 66.90 1 7 1860 ---- 67.90B 63.10A 67.90B 66.60 +1.90 265 64.70 1865 ---- 65.60B 61.00A 65.60B 64.40 +1.80 62.60 1870 ---- 63.40B 58.90A 63.40B 62.20 +1.70 60.50 1875 61.00 61.40B 57.00A 58.20A 60.00 +1.50 1 58.50 35 236 1880 ---- 59.20B 55.10A 59.20B 58.00 +1.50 56.50 15 26 1885 ---- 57.40B 53.30A 57.30B 56.00 +1.40 54.60 9 1890 ---- 55.40B 51.40A 55.40B 54.10 +1.30 52.80 45 1895 ---- 53.50B 49.70A 53.50B 52.20 +1.20 51.00 3 1900 49.30 51.80B 47.80A 51.10B 50.40 +1.10 17 49.30 34 1336 1905 47.20 49.90B 46.20A 49.90B 48.70 +1.10 18 47.60 10 1910 ---- 48.20B 44.60A 48.20B 47.00 +1.10 45.90 1915 46.00 46.50B 43.10A 43.80A 45.30 +1.00 7 44.30 104 1920 ---- 44.90B 41.60A 44.90B 43.70 +.90 42.80 250 1925 ---- 43.40B 40.10A 43.40B 42.20 +.90 41.30 198 1930 ---- 41.90B 38.70A 41.90B 40.70 +.80 39.90 1935 ---- 40.40B 37.40A 40.40B 39.30 +.80 38.50 1940 ---- 39.00B 36.10A 39.00B 37.90 +.80 37.10 1945 ---- 37.70B 34.80A 37.70B 36.60 +.80 35.80 67 1950 36.30 36.40B 33.60A 34.20A 35.30 +.70 63 34.60 2182 782 1955 33.80 35.10B 32.50A 33.60A 34.00 +.60 1 33.40 6 302 1960 32.60 33.90B 31.40A 32.50A 32.90 +.70 12 32.20 1 360 1965 ---- 32.80B 30.30A 32.80B 31.70 +.60 31.10 20 1970 ---- 31.60B 29.30A 31.60B 30.60 +.50 30.10 42 1975 ---- 30.50B 28.20A 30.50B 29.60 +.60 29.00 33 514 1980 ---- 29.50B 27.30A 29.50B 28.60 +.60 28.00 17 67 1985 ---- 28.50B 26.30A 28.50B 27.60 +.50 27.10 119 106 1990 ---- 27.50B 25.40A 27.50B 26.60 +.40 26.20 150 193 1995 ---- 26.60B 24.60A 26.60B 25.70 +.40 25.30 20 22 2000 ---- 25.70B 23.70A 25.70B 24.90 +.50 24.40 643 2639 2005 ---- 24.80B 22.90A 24.80B 24.00 +.40 23.60 23 126 2010 ---- 24.00B 22.20A 24.00B 23.20 +.40 22.80 2015 21.70 23.10B 21.40A 23.10B 22.40 +.40 8 22.00 2020 ---- 22.40B 20.70A 22.40B 21.70 +.40 72 21.30 2025 ---- 21.60B 20.00A 21.60B 21.00 +.40 20.60 969 2030 ---- 20.90B 19.30A 20.90B 20.30 +.40 19.90 1 2035 ---- 20.20B 18.70A 20.20B 19.60 +.40 19.20 2040 ---- 19.50B 18.10A 19.50B 18.90 +.30 18.60 57 2045 ---- 18.90B 17.50A 18.90B 18.30 +.30 18.00 2050 ---- 18.30B 16.90A 18.30B 17.70 +.30 20 17.40 4 755 2055 ---- 17.70B 16.30A 17.60B 17.10 +.30 16.80 2060 ---- 17.10B 15.80A 17.10B 16.60 +.40 16.20 1 168 2065 ---- 16.50B 15.30A 16.50B 16.00 +.30 15.70 2070 ---- 16.00B 14.80A 16.00B 15.50 +.30 15.20 8 8 2075 ---- 15.50B 14.30A 15.50B 15.00 +.30 532 14.70 1040 2080 ---- 15.00B 13.80A 14.90B 14.50 +.30 14.20 7 7 2085 ---- 14.50B 13.40A 14.50B 14.00 +.30 13.70 2090 ---- 14.00B 13.00A 14.00B 13.60 +.30 13.30 28 2095 ---- 13.60B 12.50A 13.60B 13.10 +.20 12.90 2100 12.50 13.10B 12.10A 13.10B 12.70 +.30 14 12.40 229 3962 2105 ---- 12.70B 11.80A 12.70B 12.30 +.30 12.00 5 2110 ---- 12.30B 11.40A 12.30B 11.90 +.30 11.60 2115 ---- 11.90B 11.00A 11.80B 11.50 +.20 11.30 16 21 2120 11.40 11.50B 10.70A 11.50B 11.20 +.30 5 10.90 6 19 2125 ---- 11.20B 10.40A 11.20B 10.80 +.20 10.60 33 2130 ---- 10.80B 10.00A 10.80B 10.50 +.30 10.20 2 2135 ---- 10.50B 9.70A 10.40B 10.10 +.20 9.90 31 2140 10.10 10.10 9.40A 9.70A 9.80 +.20 3 9.60 6 11 2145 ---- 9.80B 9.10A 9.80B 9.50 +.20 9.30 2 2150 ---- 9.50B 8.80A 9.50B 9.20 +.20 9.00 3188 930 2155 ---- 9.20B 8.60A 9.20B 8.90 +.20 8.70 3 2160 ---- 8.90B 8.30A 8.90B 8.70 +.20 8.50 2165 ---- 8.60B 8.10A 8.60B 8.40 +.20 8.20 2170 ---- 8.40B 7.80A 8.40B 8.10 +.20 7.90 5 2175 ---- 8.10B 7.60A 8.10B 7.90 +.20 7.70 38 2180 ---- 7.90B 7.30A 7.80B 7.60 +.10 7.50 38 2185 ---- 7.60B 7.10A 7.60B 7.40 +.20 7.20 33 2190 ---- 7.40B 6.90A 7.40B 7.20 +.20 7.00 2195 ---- 7.20B 6.70A 7.10B 7.00 +.20 6.80 2200 6.70 7.00B 6.50A 6.50A 6.70 +.10 7 6.60 738 2117 2205 ---- 6.70B 6.30A 6.70B 6.50 +.10 6.40 5 9 2210 ---- 6.50B 6.10A 6.50B 6.40 +.20 6.20 30 2215 6.30 6.30 6.30 6.20A 6.20 +.20 5 6.00 2 2 2220 ---- 6.10B ---- 6.10B 6.00 +.20 5.80 110 111 2225 ---- 6.00B 5.60A 5.60A 5.80 +.10 5.70 2 4 2230 ---- 5.80B ---- 5.80B 5.60 +.10 5.50 208 2235 ---- 5.60B ---- 5.60B 5.50 +.20 5.30 10 10 2240 ---- 5.50B 5.10A 5.10A 5.30 +.10 5.20 37 2245 ---- 5.30B ---- 5.30B 5.20 +.20 5.00 9 2250 5.00 5.20B 4.80A 4.80A 5.00 +.10 20 4.90 3065 5369 2255 ---- 5.00B ---- 5.00B 4.90 +.20 4.70 6 2260 ---- 4.80B ---- 4.80B 4.70 +.10 4.60 18 2265 ---- 4.70B ---- 4.70B 4.60 +.10 4.50 2270 ---- 4.60B ---- 4.60B 4.50 +.20 4.30 2 2275 ---- 4.50B ---- 4.50B 4.30 +.10 4.20 10 14 2280 ---- 4.30B ---- 4.30B 4.20 +.10 4.10 2290 ---- 4.00B ---- 4.00B 4.00 +.10 3.90 46 2300 3.70 3.90B 3.70 3.90B 3.80 +.20 39 3.60 110 310 2310 ---- 3.60B ---- 3.60B 3.60 +.20 3.40 2 2320 ---- 3.40B ---- 3.40B 3.40 +.20 3.20 2 2325 ---- 3.30B ---- 3.30B 3.30 +.10 3.20 2 2330 ---- 3.20B ---- 3.20B 3.20 +.10 3.10 2340 ---- 3.00B ---- 3.00B 3.00 +.10 2.90 2350 2.80 2.90B 2.80 2.80 2.90 +.20 10 2.70 10 65 2360 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 3 2370 ---- 2.60B ---- 2.60B 2.60 +.10 2.50 2375 ---- 2.50B ---- 2.50B 2.50 +.10 2 2.40 30 115 2380 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 10 2400 2.20 2.20 2.10 2.10 2.20 +.10 42 2.10 50 141 2425 ---- ---- ---- ---- 1.90 UNCH 1.90 5 2450 ---- ---- ---- ---- 1.70 UNCH 30 1.70 40 38 2475 ---- ---- ---- ---- 1.50 UNCH 1.50 67 2500 ---- ---- ---- ---- 1.40 +.10 1.30 51 390 2525 ---- ---- ---- ---- 1.20 UNCH 1.20 28 2550 ---- ---- ---- ---- 1.10 UNCH 1.10 15 2575 ---- ---- ---- ---- 1.00 UNCH 1.00 831 2600 ---- ---- ---- ---- .90 UNCH .90 296 3000 .20 .30 .20 .30 .30 UNCH 4 .30 1033 4000 .10 .10 .10 .10 .20 UNCH 28 .20 49 OG SEP23 Gold Option CALL 1200 ---- 677.40B 667.30A 676.80B 677.30 +8.00 669.30 1225 ---- 651.50B 643.30A 651.50B 652.30 +8.00 644.30 1250 ---- 627.50B 617.30A 627.30B 627.30 +8.00 619.30 1 1275 ---- 601.70B 593.20A 601.60B 602.30 +8.00 594.30 1300 ---- 577.60B 567.20A 577.30B 577.30 +8.00 569.30 1325 ---- 551.80B 543.20A 551.80B 552.30 +8.00 544.30 1350 ---- 527.70B 517.20A 527.40B 527.30 +8.00 519.30 1375 ---- 501.90B 493.10A 501.40B 502.30 +8.00 494.30 1400 ---- 477.80B 467.00A 477.70B 477.30 +8.00 469.30 1410 ---- 467.00B 458.00A 466.30B 467.30 +8.00 459.30 1420 ---- 457.00B 448.00A 448.00A 457.30 +8.00 449.30 1425 ---- 452.00B 443.00A 451.20B 452.30 +8.00 444.30 1430 ---- 447.10B 438.00A 446.30B 447.30 +8.00 439.30 1440 ---- 437.10B 428.00A 428.00A 437.30 +8.00 429.30 1450 ---- 427.90B 417.20A 427.70B 427.30 +8.00 419.30 2 1460 ---- 417.20B 408.00A 416.40B 417.30 +8.00 409.30 1470 ---- 407.20B 398.00A 398.00A 407.30 +8.00 399.30 1475 ---- 403.90B 392.10A 403.90B 402.30 +8.00 394.30 1480 ---- 397.30B 388.10A 396.40B 397.30 +8.00 389.30 1490 ---- 387.40B 378.10A 386.60B 387.30 +7.90 379.40 1500 ---- 379.50B 367.50A 379.40B 377.40 +7.90 369.50 38 1505 ---- 372.60B 363.30A 372.20B 372.50 +7.90 364.60 1510 ---- 367.70B 358.40A 366.90B 367.50 +7.80 359.70 1515 ---- 362.80B 353.50A 362.30B 362.60 +7.80 354.80 1520 ---- 357.90B 348.50A 357.40B 357.70 +7.80 349.90 1525 ---- 354.90B 343.00A 354.90B 352.80 +7.80 345.00 11 1530 ---- 348.20B 338.80A 347.60B 347.90 +7.70 340.20 1535 ---- 343.30B 333.90A 342.70B 343.00 +7.70 335.30 1540 ---- 338.50B 329.00A 338.00B 338.20 +7.70 330.50 1545 ---- 333.60B 324.20A 333.00B 333.30 +7.60 325.70 1550 ---- 330.60B 318.60A 330.60B 328.50 +7.70 320.80 4 1555 ---- 324.00B 314.50A 323.50B 323.70 +7.60 316.10 1560 ---- 319.20B 310.00A 318.60B 318.90 +7.60 311.30 1565 ---- 314.40B 305.20A 313.80B 314.10 +7.60 306.50 1570 ---- 309.60B 300.50A 309.00B 309.30 +7.50 301.80 1575 ---- 306.60B 295.20A 306.60B 304.60 +7.60 297.00 1580 ---- 300.10B 291.10A 299.70B 299.80 +7.50 292.30 1585 ---- 295.40B 286.40A 294.80B 295.10 +7.50 287.60 1 1590 ---- 290.70B 281.70A 290.10B 290.40 +7.40 283.00 1595 ---- 286.00B 277.00A 285.50B 285.70 +7.40 278.30 1600 ---- 283.00B 271.20A 283.00B 281.00 +7.30 273.70 12 1605 ---- 276.70B 267.70A 276.10B 276.40 +7.30 269.10 1610 ---- 272.00B 263.10A 271.50B 271.70 +7.20 264.50 1615 ---- 267.40B 258.30A 266.90B 267.10 +7.20 259.90 1 1620 ---- 262.80B 253.70A 262.20B 262.50 +7.20 255.30 1625 ---- 259.90B 249.00A 259.80B 257.90 +7.10 250.80 1630 ---- 253.70B 244.50A 253.10B 253.40 +7.10 246.30 1635 ---- 249.60B 240.00A 249.60B 248.80 +7.00 241.80 1640 ---- 246.20B 235.50A 246.20B 244.30 +6.90 237.40 1645 ---- 241.70B 231.10A 241.70B 239.80 +6.90 232.90 1650 ---- 237.20B 226.10A 237.20B 235.40 +6.90 228.50 1655 ---- 232.80B 222.30A 232.70B 230.90 +6.70 224.20 1660 ---- 228.30B 218.00A 228.30B 226.50 +6.70 219.80 1665 ---- 223.90B 213.70A 223.90B 222.10 +6.60 215.50 1670 ---- 219.60B 209.40A 219.50B 217.80 +6.60 211.20 1675 ---- 215.20B 205.20A 215.20B 213.40 +6.40 207.00 1680 ---- 210.90B 201.00A 210.90B 209.10 +6.30 202.80 1685 ---- 206.60B 196.80A 206.60B 204.90 +6.30 198.60 1690 ---- 202.30B 192.70A 202.30B 200.60 +6.20 194.40 1695 ---- 198.10B 188.60A 198.10B 196.50 +6.20 190.30 1700 ---- 193.90B 184.50A 193.90B 192.30 +6.00 186.30 3 1705 ---- 189.80B 180.50A 189.80B 188.20 +6.00 182.20 1710 ---- 185.60B 176.60A 185.60B 184.10 +5.90 178.20 1715 ---- 181.60B 172.60A 181.60B 180.00 +5.70 174.30 1720 ---- 177.50B 168.70A 177.50B 176.00 +5.60 170.40 1725 ---- 173.50B 164.90A 173.50B 172.00 +5.50 166.50 1730 ---- 169.60B 161.10A 169.60B 168.10 +5.40 162.70 1735 ---- 165.70B 157.30A 165.70B 164.20 +5.30 158.90 1740 ---- 161.80B 153.60A 161.80B 160.40 +5.20 155.20 1 1745 ---- 158.00B 149.90A 157.90B 156.60 +5.10 151.50 1750 ---- 154.20B 146.20A 154.20B 152.90 +5.00 147.90 11 1755 ---- 150.50B 142.70A 150.40B 149.20 +4.90 144.30 1760 ---- 146.80B 139.20A 146.80B 145.50 +4.70 140.80 1 1765 ---- 143.20B 135.70A 143.20B 141.90 +4.60 137.30 1770 ---- 139.60B 132.30A 139.60B 138.40 +4.50 133.90 1 1775 ---- 136.10B 128.90A 136.10B 134.90 +4.40 130.50 1 1 1780 ---- 132.60B 125.60A 132.60B 131.40 +4.20 127.20 1 1785 ---- 129.20B 122.40A 129.20B 128.00 +4.10 123.90 16 1790 ---- 125.80B 119.30A 125.80B 124.70 +4.00 120.70 3 1795 ---- 122.50B 116.10A 122.50B 121.40 +3.90 117.50 7 1800 ---- 119.30B 112.50A 119.30B 118.20 +3.80 114.40 460 4002 1805 ---- 116.20B 110.00A 116.20B 115.10 +3.70 111.40 1810 ---- 113.10B 106.70A 113.10B 112.00 +3.60 108.40 1 1815 ---- 110.00B 103.90A 110.00B 108.90 +3.40 105.50 1820 ---- 107.00B 101.10A 107.00B 105.90 +3.30 102.60 1825 ---- 104.30B 98.30A 104.30B 103.00 +3.20 99.80 1 1830 ---- 101.30B 95.60A 101.30B 100.20 +3.10 97.10 1835 ---- 98.50B 92.90A 98.50B 97.40 +3.00 94.40 1840 ---- 95.70B 90.00A 95.70B 94.60 +2.80 91.80 1845 ---- 93.10B 87.40A 93.10B 91.90 +2.70 89.20 1850 ---- 90.60B 84.90A 90.60B 89.30 +2.50 86.80 3 5026 1855 ---- 87.90B 82.60A 87.90B 86.80 +2.50 84.30 1860 ---- 85.40B 80.40A 85.40B 84.30 +2.40 81.90 2 1865 ---- 82.90B 77.90A 82.90B 81.80 +2.20 79.60 1870 ---- 80.50B 75.70A 80.50B 79.50 +2.10 77.40 1 1 1875 ---- 78.40B 73.40A 78.40B 77.20 +2.00 75.20 20 96 1880 ---- 75.90B 71.50A 75.90B 74.90 +1.90 277 73.00 1885 ---- 73.70B 69.40A 73.70B 72.70 +1.80 3 70.90 10 1890 ---- 71.60B 67.40A 71.60B 70.60 +1.80 68.80 25 1895 ---- 69.50B 65.50A 69.50B 68.50 +1.70 66.80 68 1900 64.00 67.80 63.40A 66.00A 66.50 +1.60 79 64.90 77 174 1905 ---- 65.50B 61.70A 65.50B 64.50 +1.50 63.00 1910 ---- 63.60B 59.80A 63.60B 62.60 +1.40 61.20 1915 ---- 61.90B 58.00A 61.90B 60.80 +1.40 59.40 1920 ---- 59.90B 56.40A 59.90B 58.90 +1.20 57.70 27 77 1925 ---- 58.30B 54.60A 58.30B 57.20 +1.10 56.10 5 1930 ---- 56.60B 53.00A 56.60B 55.50 +1.10 54.40 200 1935 ---- 55.00B 51.50A 55.00B 53.80 +.90 52.90 700 1940 ---- 53.20B 50.00A 53.20B 52.20 +.90 51.30 1945 ---- 51.70B 48.50A 51.70B 50.70 +.90 49.80 1950 ---- 50.30B 47.10A 50.30B 49.20 +.80 48.40 18 487 1955 ---- 48.80B 45.70A 48.80B 47.70 +.70 47.00 1960 ---- 47.30B 44.40A 47.30B 46.30 +.70 45.60 1965 ---- 45.90B 43.10A 45.90B 45.00 +.70 44.30 1970 ---- 44.70B 41.80A 44.70B 43.70 +.70 6 43.00 123 1975 ---- 43.40B 40.60A 43.40B 42.40 +.60 41.80 5 750 1980 ---- 42.00B 39.50A 42.00B 41.10 +.50 40.60 1985 ---- 40.80B 38.30A 40.80B 40.00 +.60 39.40 1990 38.50 39.60B 37.30A 39.10B 38.80 +.60 1 38.20 1 2 1995 ---- 38.50B 36.10A 38.50B 37.70 +.60 37.10 2000 ---- 37.40B 35.10A 37.40B 36.60 +.50 36.10 1318 10616 2005 ---- 36.30B 34.10A 36.30B 35.50 +.50 35.00 2010 ---- 35.30B 33.10A 35.30B 34.50 +.50 34.00 2015 ---- 34.30B 32.20A 34.30B 33.50 +.50 33.00 2020 ---- 33.30B 31.30A 33.30B 32.60 +.50 32.10 2025 ---- 32.40B 30.40A 32.40B 31.60 +.50 31.10 63 2030 ---- 31.40B 29.50A 31.40B 30.70 +.50 30.20 1 2035 ---- 30.50B 28.70A 30.50B 29.90 +.50 29.40 2040 ---- 29.70B 27.90A 29.70B 29.00 +.50 28.50 16 2045 ---- 28.90B 27.10A 28.90B 28.20 +.50 27.70 2050 26.90 28.10B 26.30A 28.10B 27.40 +.50 25 26.90 12 2661 2055 ---- 27.30B 25.60A 27.30B 26.60 +.40 26.20 1 2 2060 ---- 26.50B 24.90A 26.50B 25.90 +.40 25.50 224 2065 ---- 25.80B 24.20A 25.80B 25.20 +.50 24.70 2070 ---- 25.10B 23.60A 25.10B 24.50 +.40 24.10 3 2 2075 ---- 24.40B 22.90A 24.40B 23.80 +.40 23.40 60 2080 ---- 23.70B 22.30A 23.70B 23.20 +.40 22.80 2085 ---- 23.10B 21.70A 23.10B 22.50 +.40 22.10 2316 2090 ---- 22.40B 21.10A 22.40B 21.90 +.40 21.50 2095 ---- 21.80B 20.50A 21.80B 21.30 +.30 21.00 2100 ---- 21.30B 19.90A 21.30B 20.80 +.40 60 20.40 39 2690 2105 ---- 20.70B 19.40A 20.70B 20.20 +.30 19.90 2110 ---- 20.10B 18.90A 20.10B 19.70 +.40 19.30 2115 ---- 19.60B 18.40A 19.60B 19.20 +.40 18.80 2120 ---- 19.00B 17.90A 19.00B 18.70 +.40 18.30 2125 ---- 18.60B 17.40A 18.60B 18.20 +.40 17.80 58 2130 ---- 18.10B 17.10A 18.10B 17.70 +.40 17.30 2 2135 ---- 17.60B 16.60A 17.60B 17.30 +.40 16.90 2318 2140 ---- 17.10B 16.20A 17.10B 16.80 +.40 16.40 2 2145 ---- 16.70B 15.80A 16.70B 16.40 +.40 16.00 1 2150 15.70 16.30B 15.30A 15.90A 16.00 +.40 693 15.60 37 5019 2155 ---- 15.80B 15.00A 15.80B 15.60 +.50 15.10 1 88 2160 ---- 15.40B 14.50A 15.40B 15.20 +.50 14.70 7 7 2165 ---- 15.00B 14.20A 15.00B 14.80 +.40 14.40 2170 ---- 14.70B 13.90A 14.70B 14.40 +.40 14.00 7 17 2175 ---- 14.30B 13.40A 14.30B 14.00 +.40 13.60 5 5 2180 ---- 13.90B 13.10A 13.90B 13.70 +.40 13.30 2185 ---- 13.60B 12.80A 13.60B 13.30 +.30 13.00 28 2190 ---- 13.20B 12.50A 13.20B 13.00 +.40 12.60 2195 ---- 12.90B 12.20A 12.90B 12.60 +.30 12.30 1 2200 ---- 12.60B 11.80A 12.60B 12.30 +.30 150 12.00 5 480 2205 ---- 12.20B 11.60A 12.20B 12.00 +.30 11.70 2210 ---- 11.90B 11.30A 11.90B 11.70 +.30 11.40 2215 11.60 11.60 11.00A 11.40A 11.40 +.30 42 11.10 16 2220 ---- 11.30B 10.70A 11.30B 11.10 +.30 10.80 2225 ---- 11.10B 10.50A 11.10B 10.80 +.20 10.60 2 2230 ---- 10.80B 10.20A 10.80B 10.60 +.30 10.30 2235 ---- 10.50B 10.00A 10.50B 10.30 +.20 10.10 2240 ---- 10.30B 9.70A 10.30B 10.10 +.30 9.80 15 2245 ---- 10.00B 9.50A 10.00B 9.80 +.20 9.60 2250 ---- 9.80B 9.20A 9.80B 9.60 +.30 9.30 26 85 2255 ---- 9.50B 9.00A 9.50B 9.40 +.30 9.10 2260 ---- 9.30B 8.80A 9.30B 9.10 +.20 8.90 2265 ---- 9.10B 8.60A 8.60A 8.90 +.20 8.70 2270 ---- 8.90B ---- 8.90B 8.70 +.30 8.40 2275 ---- 8.60B ---- 8.60B 8.50 +.30 8.20 8 294 2280 ---- 8.40B ---- 8.40B 8.30 +.30 8.00 2290 ---- 8.00B 7.60A 7.60A 7.90 +.20 7.70 2300 ---- 7.70B 7.20A 7.70B 7.60 +.30 1 7.30 4 1133 2310 ---- 7.30B 6.90A 6.90A 7.20 +.20 7.00 2 2320 ---- 7.00B ---- 7.00B 6.90 +.30 6.60 2325 ---- 6.80B ---- 6.80B 6.70 +.20 6.50 2330 ---- 6.70B ---- 6.70B 6.60 +.30 6.30 2340 ---- 6.40B ---- 6.40B 6.30 +.30 6.00 2350 ---- 6.10B ---- 6.10B 6.00 +.20 5.80 6 162 2360 ---- 5.80B ---- 5.80B 5.70 +.20 5.50 2370 ---- 5.50B ---- 5.50B 5.50 +.20 5.30 2375 ---- 5.40B ---- 5.40B 5.40 +.20 5.20 10 10 2380 ---- 5.30B ---- 5.30B 5.20 +.20 5.00 2400 ---- 4.80B ---- 4.80B 4.80 +.20 4.60 841 2425 ---- 4.30B ---- 4.30B 4.30 +.20 4.10 1 2450 ---- 3.90B ---- 3.90B 3.90 +.20 3.70 30 30 2475 ---- 3.50B ---- 3.50B 3.50 +.10 3.40 25 25 2490 ---- 3.30B ---- 3.30B 3.30 +.10 3.20 2500 ---- 3.20B ---- 3.20B 3.20 +.20 3.00 26 371 2525 ---- ---- ---- ---- 2.90 +.10 2.80 2550 2.60 2.60 2.60 2.60 2.60 +.10 1 2.50 1145 2575 ---- ---- ---- ---- 2.40 +.10 2.30 25 70 3000 ---- ---- ---- ---- .70 UNCH .70 20 408 OG OCT23 Gold Option CALL 1200 ---- 677.20B 667.40A 676.50B 677.30 +8.00 669.30 1225 ---- 651.20B 643.60A 651.20B 652.30 +8.00 644.30 1250 ---- 627.20B 617.40A 626.60B 627.30 +8.00 619.30 1275 ---- 601.30B 593.50A 593.50A 602.30 +8.00 594.30 1300 ---- 577.40B 567.40A 576.70B 577.30 +8.00 569.30 1325 ---- 551.50B 543.40A 551.30B 552.30 +8.00 544.30 1350 ---- 527.50B 517.40A 526.90B 527.30 +8.00 519.30 1375 ---- 501.60B 493.30A 493.30A 502.30 +8.00 494.30 1400 ---- 477.60B 467.30A 477.50B 477.30 +8.00 469.30 1410 ---- 466.70B 458.30A 466.40B 467.30 +8.00 459.30 1420 ---- 456.80B 448.30A 456.40B 457.30 +8.00 449.30 1425 ---- 451.80B 443.30A 443.30A 452.30 +8.00 444.30 1430 ---- 446.80B 438.30A 438.30A 447.30 +8.00 439.30 1440 ---- 436.90B 428.30A 436.40B 437.30 +8.00 429.30 1450 ---- 427.80B 417.10A 427.70B 427.30 +8.00 419.30 1460 ---- 417.00B 408.40A 416.30B 417.30 +8.00 409.30 1470 ---- 407.10B 398.50A 398.50A 407.30 +7.90 399.40 1475 ---- 404.40B 392.40A 392.40A 402.40 +8.00 394.40 1480 ---- 397.20B 388.60A 396.70B 397.40 +7.90 389.50 1490 ---- 387.40B 378.70A 386.70B 387.50 +7.80 379.70 1500 ---- 379.80B 367.90A 379.80B 377.70 +7.80 369.90 1505 ---- 372.70B 364.10A 371.80B 372.80 +7.70 365.10 1510 ---- 367.90B 359.30A 367.00B 368.00 +7.80 360.20 1515 ---- 363.00B 354.40A 362.30B 363.10 +7.70 355.40 1520 ---- 358.20B 349.60A 357.60B 358.30 +7.80 350.50 1525 ---- 355.50B 343.90A 355.50B 353.40 +7.70 345.70 1530 ---- 348.60B 339.80A 339.80A 348.60 +7.70 340.90 1535 ---- 343.80B 335.30A 335.30A 343.80 +7.60 336.20 1540 ---- 338.90B 330.60A 338.10B 339.00 +7.60 331.40 1545 ---- 334.20B 325.80A 333.70B 334.20 +7.50 326.70 1550 ---- 331.60B 320.10A 331.60B 329.50 +7.60 321.90 1555 ---- 324.70B 316.40A 316.40A 324.70 +7.50 317.20 1560 ---- 320.00B 311.70A 319.30B 320.00 +7.50 312.50 1565 ---- 315.30B 307.00A 314.40B 315.30 +7.50 307.80 1570 ---- 310.60B 302.30A 310.10B 310.60 +7.40 303.20 1575 ---- 307.90B 296.70A 307.90B 305.90 +7.40 298.50 1580 ---- 301.20B 293.00A 300.70B 301.20 +7.30 293.90 1585 ---- 296.60B 288.40A 295.80B 296.60 +7.30 289.30 1590 ---- 291.90B 283.80A 291.10B 291.90 +7.20 284.70 1595 ---- 287.30B 278.90A 286.90B 287.30 +7.20 280.10 1600 ---- 284.70B 273.60A 284.70B 282.70 +7.10 275.60 1605 ---- 278.20B 269.90A 277.70B 278.20 +7.20 271.00 1610 ---- 273.60B 264.80A 273.20B 273.60 +7.10 266.50 1615 ---- 269.60B 260.30A 269.60B 269.10 +7.00 262.10 1620 ---- 266.50B 255.80A 266.50B 264.60 +7.00 257.60 1625 ---- 262.00B 251.40A 262.00B 260.10 +6.90 253.20 1630 ---- 257.50B 247.00A 257.50B 255.60 +6.80 248.80 1635 ---- 253.10B 242.60A 253.10B 251.20 +6.80 244.40 1640 ---- 248.70B 238.30A 248.70B 246.80 +6.70 240.10 1645 ---- 244.20B 234.00A 244.20B 242.40 +6.70 235.70 1650 ---- 239.90B 229.50A 239.90B 238.00 +6.60 231.40 1655 ---- 235.50B 225.40A 235.50B 233.70 +6.50 227.20 1660 ---- 231.20B 221.20A 231.20B 229.40 +6.40 223.00 1665 ---- 226.90B 217.00A 226.90B 225.10 +6.30 218.80 1670 ---- 222.60B 212.90A 222.60B 220.90 +6.30 214.60 1675 ---- 218.40B 208.80A 218.40B 216.70 +6.20 210.50 1680 ---- 214.20B 204.70A 214.20B 212.50 +6.10 206.40 1685 ---- 210.00B 200.60A 210.00B 208.30 +6.00 202.30 1690 ---- 205.90B 196.60A 205.90B 204.20 +5.90 198.30 1695 ---- 201.80B 192.70A 201.80B 200.10 +5.80 194.30 1700 ---- 197.70B 188.30A 197.70B 196.10 +5.80 190.30 1705 ---- 193.70B 184.80A 193.70B 192.10 +5.70 186.40 1710 ---- 189.70B 181.00A 189.60B 188.10 +5.60 182.50 1715 ---- 185.70B 177.20A 185.70B 184.20 +5.50 178.70 1720 ---- 181.80B 173.40A 181.80B 180.30 +5.40 174.90 1725 ---- 177.90B 169.70A 177.90B 176.40 +5.20 171.20 1 1730 ---- 174.10B 166.00A 174.10B 172.60 +5.10 167.50 1735 ---- 170.30B 162.40A 170.30B 168.90 +5.10 163.80 1740 ---- 166.50B 158.80A 166.50B 165.10 +4.90 160.20 1745 ---- 162.80B 155.30A 162.80B 161.50 +4.80 156.70 1750 ---- 159.20B 151.20A 159.20B 157.80 +4.70 153.10 1755 ---- 155.60B 148.40A 155.60B 154.30 +4.60 149.70 1760 ---- 152.00B 145.00A 152.00B 150.70 +4.40 146.30 1765 ---- 148.50B 141.60A 148.50B 147.20 +4.30 142.90 1770 ---- 145.00B 138.30A 145.00B 143.80 +4.20 139.60 1775 ---- 141.60B 135.10A 141.60B 140.40 +4.10 136.30 1780 ---- 138.30B 131.80A 138.30B 137.10 +4.00 133.10 2 2 1785 ---- 135.00B 128.70A 135.00B 133.80 +3.90 129.90 1790 ---- 131.80B 125.60A 131.80B 130.60 +3.80 126.80 1795 ---- 128.60B 122.50A 128.60B 127.40 +3.60 123.80 1800 ---- 125.50B 119.50A 125.50B 124.30 +3.50 120.80 23 1805 ---- 122.40B 116.40A 122.40B 121.20 +3.40 117.80 1810 ---- 119.40B 113.70A 119.40B 118.20 +3.30 114.90 1815 ---- 116.40B 110.90A 116.40B 115.30 +3.20 112.10 1820 ---- 113.50B 108.20A 113.50B 112.40 +3.10 109.30 1825 ---- 110.70B 105.40A 110.70B 109.50 +2.90 106.60 1830 ---- 107.90B 102.80A 107.90B 106.70 +2.80 103.90 1835 ---- 105.20B 99.40A 105.20B 104.00 +2.70 101.30 1840 ---- 102.50B 97.00A 102.50B 101.40 +2.70 98.70 210 1845 ---- 99.90B 94.50A 99.90B 98.70 +2.50 96.20 1850 ---- 97.30B 91.80A 97.30B 96.20 +2.40 93.80 13 1855 ---- 94.80B 89.90A 94.80B 93.70 +2.30 91.40 1860 ---- 92.30B 87.60A 92.30B 91.20 +2.20 89.00 1865 ---- 89.90B 85.30A 89.90B 88.80 +2.10 86.70 1870 ---- 87.60B 83.10A 87.60B 86.50 +2.00 84.50 1875 ---- 85.30B 80.50A 85.30B 84.20 +1.90 82.30 1880 ---- 83.00B 78.80A 83.00B 82.00 +1.80 80.20 1885 ---- 80.90B 76.70A 80.90B 79.80 +1.70 78.10 1890 ---- 78.80B 74.30A 78.70B 77.70 +1.70 76.00 1895 ---- 76.60B 72.80A 76.60B 75.60 +1.60 74.00 1900 ---- 74.70B 70.50A 74.70B 73.60 +1.50 72.10 63 1905 ---- 72.60B 69.00A 72.60B 71.70 +1.50 70.20 1910 ---- 70.70B 67.20A 70.70B 69.80 +1.40 68.40 1915 ---- 68.80B 65.40A 68.80B 67.90 +1.30 66.60 1920 ---- 67.00B 63.70A 67.00B 66.10 +1.30 64.80 1925 ---- 65.40B 61.70A 65.30B 64.30 +1.20 63.10 190 1930 ---- 63.50B 60.40A 63.50B 62.60 +1.10 61.50 1935 ---- 61.90B 58.70A 61.90B 61.00 +1.10 59.90 1940 ---- 60.30B 57.10A 60.30B 59.30 +1.00 58.30 1 1945 ---- 58.70B 55.70A 58.70B 57.80 +1.00 56.80 1950 ---- 57.20B 54.00A 57.20B 56.20 +.90 55.30 155 1955 ---- 55.60B 52.80A 55.60B 54.70 +.90 53.80 1960 ---- 54.20B 51.40A 54.20B 53.30 +.90 52.40 1965 ---- 52.70B 50.10A 52.70B 51.90 +.90 51.00 1970 ---- 51.30B 48.80A 51.30B 50.50 +.80 49.70 1 1 1975 ---- 50.10B 47.40A 50.10B 49.20 +.80 48.40 621 1980 ---- 48.70B 46.30A 48.70B 47.90 +.70 47.20 1 1 1985 ---- 47.50B 45.20A 47.50B 46.60 +.70 45.90 10 1990 ---- 46.20B 44.00A 46.20B 45.40 +.70 44.70 1995 ---- 45.00B 42.80A 45.00B 44.20 +.60 43.60 2000 ---- 44.00B 41.60A 44.00B 43.10 +.70 42.40 127 351 2005 ---- 42.70B 40.70A 42.70B 42.00 +.60 41.40 2010 ---- 41.60B 39.70A 41.60B 40.90 +.60 40.30 2015 ---- 40.50B 38.60A 40.50B 39.80 +.50 39.30 2020 ---- 39.60B 37.70A 39.60B 38.80 +.60 38.20 1 2025 ---- 38.60B 36.60A 38.60B 37.80 +.50 37.30 1 10 2030 ---- 37.60B 35.80A 37.60B 36.90 +.60 36.30 2035 ---- 36.70B 34.90A 36.70B 35.90 +.50 35.40 2040 34.70 35.80B 33.90A 35.30B 35.00 +.50 1 34.50 51 2045 ---- 34.90B 33.20A 34.90B 34.10 +.50 33.60 1 2 2050 ---- 34.00B 32.20A 34.00B 33.30 +.50 32.80 199 2055 ---- 33.20B 31.60A 33.20B 32.40 +.40 32.00 2060 ---- 32.30B 30.80A 32.30B 31.60 +.40 31.20 2065 ---- 31.50B 30.10A 31.50B 30.90 +.50 30.40 2070 ---- 30.80B 29.30A 30.80B 30.10 +.50 29.60 2075 ---- 30.00B 28.50A 30.00B 29.40 +.50 28.90 1 51 2080 ---- 29.30B 28.00A 29.30B 28.60 +.40 28.20 50 2085 ---- 28.60B 27.20A 28.60B 27.90 +.40 27.50 2090 ---- 27.90B 26.60A 27.90B 27.30 +.50 26.80 2095 ---- 27.20B 26.00A 27.20B 26.60 +.40 26.20 2100 ---- 26.60B 25.20A 26.60B 26.00 +.50 25.50 1 525 2105 ---- 25.90B 24.70A 25.90B 25.40 +.50 24.90 2110 ---- 25.30B 24.20A 25.30B 24.80 +.50 24.30 2 2115 ---- 24.70B 23.60A 24.70B 24.20 +.50 23.70 2120 ---- 24.10B 23.00A 24.10B 23.60 +.40 23.20 2125 ---- 23.60B 22.40A 23.60B 23.10 +.50 22.60 2130 ---- 23.00B 22.00A 23.00B 22.50 +.40 22.10 2135 ---- 22.50B 21.50A 22.50B 22.00 +.40 21.60 2140 21.00 22.00B 21.00 22.00B 21.50 +.40 1 21.10 1 3 2145 ---- 21.50B 20.50A 21.50B 21.00 +.40 20.60 2150 ---- 21.00B 19.90A 21.00B 20.50 +.40 20.10 2 104 2155 ---- 20.50B ---- 20.50B 20.10 +.50 19.60 1 1 2160 ---- 20.10B ---- 20.10B 19.60 +.40 19.20 2 2165 ---- 19.60B ---- 19.60B 19.20 +.50 18.70 2170 ---- 19.20B ---- 19.20B 18.80 +.50 18.30 1 2175 ---- 18.70B 17.80A 18.70B 18.30 +.40 17.90 29 2180 ---- 18.30B ---- 18.30B 17.90 +.40 17.50 2 2185 ---- 17.90B ---- 17.90B 17.50 +.40 17.10 26 2190 ---- 17.50B ---- 17.50B 17.20 +.50 16.70 1 2195 ---- 17.10B ---- 17.10B 16.80 +.50 16.30 2200 ---- 16.70B 15.90A 16.70B 16.40 +.40 16.00 860 2205 ---- 16.30B ---- 16.30B 16.10 +.50 15.60 2210 ---- 16.00B ---- 16.00B 15.70 +.40 15.30 2215 15.70 15.70 15.50 15.30A 15.40 +.40 3 15.00 2 2220 ---- 15.30B ---- 15.30B 15.10 +.50 14.60 2225 15.00 15.00 15.00 14.70A 14.80 +.50 1 14.30 1 2230 ---- 14.60B ---- 14.60B 14.40 +.40 14.00 2235 ---- 14.30B ---- 14.30B 14.10 +.40 13.70 2240 ---- 14.00B ---- 14.00B 13.80 +.40 13.40 2245 ---- 13.70B ---- 13.70B 13.60 +.50 13.10 2250 ---- 13.50B 12.80A 13.50B 13.30 +.40 12.90 2255 ---- 13.10B ---- 13.10B 13.00 +.40 12.60 2260 ---- 12.90B ---- 12.90B 12.70 +.40 12.30 420 2265 ---- 12.60B ---- 12.60B 12.50 +.40 12.10 2270 ---- 12.30B ---- 12.30B 12.20 +.40 11.80 2275 ---- 12.10B ---- 12.10B 12.00 +.40 11.60 2280 ---- 11.80B ---- 11.80B 11.70 +.40 11.30 2290 ---- 11.30B ---- 11.30B 11.30 +.40 10.90 2300 10.40 11.00 10.40 10.70A 10.80 +.40 5 10.40 1267 2310 ---- 10.40B ---- 10.40B 10.40 +.40 10.00 2320 ---- 10.00B ---- 10.00B 10.00 +.40 9.60 2325 ---- 9.80B ---- 9.80B 9.80 +.40 9.40 75 2330 ---- 9.60B ---- 9.60B 9.60 +.30 9.30 11 2340 ---- 9.20B ---- 9.20B 9.20 +.30 8.90 2350 ---- 8.90B 8.50A 8.50A 8.80 +.20 8.60 343 2360 ---- 8.50B ---- 8.50B 8.50 +.30 8.20 2370 ---- 8.20B ---- 8.20B 8.20 +.30 7.90 2375 ---- 8.10B ---- 8.10B 8.00 +.20 7.80 87 2380 ---- 8.00B ---- 8.00B 7.80 +.20 7.60 2400 ---- 7.40B 7.00A 7.00A 7.20 +.10 7.10 1060 2425 ---- 6.70B ---- 6.70B 6.60 +.20 6.40 292 2450 ---- 6.10B ---- 6.10B 6.00 +.10 5.90 25 2475 ---- 5.50B ---- 5.50B 5.40 UNCH 5.40 2500 ---- 5.10B ---- 5.10B 5.00 +.10 4.90 29 2525 ---- 4.60B ---- 4.60B 4.50 UNCH 4.50 25 2550 ---- 4.20B ---- 4.20B 4.10 UNCH 4.10 1 2575 ---- 3.90B ---- 3.90B 3.80 UNCH 3.80 162 2650 ---- ---- ---- ---- 3.00 UNCH 3.00 116 3000 1.20 1.20 1.20 1.20 1.20 UNCH 3 1.20 1724 OG NOV23 Gold Option CALL 1225 ---- 668.40B ---- 668.40B 669.90 +8.00 661.90 1250 ---- 644.10B 635.40A 635.40A 644.90 +8.00 636.90 1275 ---- 618.40B ---- 618.40B 619.90 +8.00 611.90 1300 ---- 594.30B 585.30A 585.30A 594.90 +8.00 586.90 1325 ---- 568.50B ---- 568.50B 569.90 +8.00 561.90 1350 ---- 544.40B 535.20A 543.50B 544.90 +8.00 536.90 1375 ---- 518.70B 511.70A 511.70A 519.90 +8.00 511.90 1400 ---- 494.60B 485.20A 493.50B 494.90 +8.00 486.90 1420 ---- 473.50B 466.60A 466.60A 474.90 +8.00 466.90 1425 ---- 468.70B 461.60A 461.60A 469.90 +8.00 461.90 1430 ---- 463.80B 456.60A 456.60A 464.90 +8.00 456.90 1440 ---- 453.70B 446.70A 446.70A 454.90 +8.00 446.90 1450 ---- 446.80B 434.60A 446.70B 444.90 +8.00 436.90 1460 ---- 433.90B 426.70A 426.70A 434.90 +7.90 427.00 1470 ---- 424.00B 416.80A 416.80A 425.00 +7.90 417.10 1475 ---- 422.00B 410.10A 422.00B 420.00 +7.90 412.10 1480 ---- 414.20B 406.90A 406.90A 415.10 +7.90 407.20 1490 ---- 404.40B 397.20A 397.20A 405.20 +7.70 397.50 1500 ---- 397.50B 385.80A 397.50B 395.50 +7.80 387.70 1510 ---- 385.00B 377.70A 377.70A 385.70 +7.60 378.10 1515 ---- 380.20B 372.80A 372.80A 380.90 +7.70 373.20 1520 ---- 375.40B 368.00A 368.00A 376.10 +7.70 368.40 1525 ---- 373.30B 361.80A 361.80A 371.30 +7.60 363.70 1530 ---- 365.70B 358.40A 358.40A 366.50 +7.60 358.90 1535 ---- 360.90B 353.50A 353.50A 361.70 +7.60 354.10 1540 ---- 356.40B 348.80A 348.80A 356.90 +7.50 349.40 1545 ---- 351.50B 344.30A 344.30A 352.10 +7.40 344.70 1550 ---- 349.50B 338.10A 349.50B 347.40 +7.40 340.00 1555 ---- 342.20B 335.00A 335.00A 342.70 +7.40 335.30 1560 ---- 337.50B 330.20A 330.20A 338.00 +7.40 330.60 1565 ---- 332.90B 325.50A 325.50A 333.30 +7.30 326.00 1570 ---- 328.00B 320.90A 320.90A 328.60 +7.30 321.30 1575 ---- 326.00B 314.90A 314.90A 323.90 +7.20 316.70 1580 ---- 318.70B 311.60A 311.60A 319.30 +7.20 312.10 1585 ---- 314.30B 307.00A 307.00A 314.70 +7.20 307.50 1590 ---- 309.70B 302.50A 302.50A 310.10 +7.10 303.00 1595 ---- 305.10B 297.90A 297.90A 305.50 +7.10 298.40 1600 ---- 302.90B 292.00A 302.90B 300.90 +7.00 293.90 1605 ---- 296.00B 287.50A 287.50A 296.30 +6.90 289.40 1610 ---- 291.50B 283.10A 283.10A 291.80 +6.90 284.90 1615 ---- 289.20B 278.60A 278.60A 287.30 +6.80 280.50 1620 ---- 284.70B 274.20A 274.20A 282.80 +6.80 276.00 1625 ---- 280.20B 269.80A 269.80A 278.40 +6.80 271.60 1630 ---- 275.80B 265.40A 265.40A 273.90 +6.70 267.20 1635 ---- 271.30B 261.00A 261.00A 269.50 +6.60 262.90 1640 ---- 266.90B 256.70A 256.70A 265.10 +6.60 258.50 1645 ---- 262.50B 252.40A 252.40A 260.70 +6.50 254.20 1650 ---- 258.20B 248.10A 258.20B 256.40 +6.50 249.90 1655 ---- 253.80B 243.80A 243.80A 252.10 +6.40 245.70 1660 ---- 249.50B 239.60A 239.60A 247.80 +6.30 241.50 1665 ---- 245.20B 235.40A 235.40A 243.50 +6.20 237.30 1670 ---- 241.00B 231.30A 231.30A 239.30 +6.20 233.10 1675 ---- 236.70B 227.20A 236.70B 235.10 +6.20 228.90 1680 ---- 232.50B 223.10A 232.50B 230.90 +6.10 224.80 1685 ---- 228.40B 219.00A 228.40B 226.80 +6.00 220.80 1690 ---- 224.20B 215.00A 224.20B 222.60 +5.90 216.70 1695 ---- 220.10B 211.00A 220.10B 218.60 +5.90 212.70 1700 ---- 216.00B 206.90A 216.00B 214.50 +5.80 208.70 1705 ---- 212.00B 203.20A 212.00B 210.50 +5.70 204.80 1710 ---- 208.00B 199.30A 208.00B 206.50 +5.60 200.90 2 1715 ---- 204.00B 195.50A 204.00B 202.60 +5.60 197.00 1720 ---- 200.10B 191.70A 200.10B 198.70 +5.50 193.20 1725 ---- 196.20B 187.90A 196.20B 194.80 +5.40 189.40 1730 ---- 192.30B 184.20A 192.30B 191.00 +5.30 185.70 1735 ---- 188.50B 180.60A 188.50B 187.20 +5.20 182.00 1740 ---- 184.70B 176.90A 184.70B 183.50 +5.20 178.30 1745 ---- 181.00B 173.40A 181.00B 179.80 +5.10 174.70 1750 ---- 177.30B 169.50A 177.30B 176.10 +5.00 171.10 1755 ---- 173.70B 166.30A 173.70B 172.50 +4.90 167.60 1760 ---- 170.10B 162.90A 170.10B 168.90 +4.80 164.10 1765 ---- 166.50B 159.50A 166.50B 165.40 +4.70 160.70 1770 ---- 163.00B 156.10A 163.00B 161.90 +4.60 157.30 1775 ---- 159.50B 152.70A 159.50B 158.50 +4.60 153.90 1780 ---- 156.10B 149.50A 156.10B 155.10 +4.50 150.60 1785 ---- 152.70B 146.30A 152.70B 151.70 +4.30 147.40 1790 ---- 149.40B 143.10A 149.40B 148.40 +4.20 144.20 1 1795 ---- 146.10B 140.00A 146.10B 145.20 +4.20 141.00 1800 ---- 142.90B 136.90A 142.90B 142.00 +4.10 137.90 1805 ---- 139.80B 133.90A 139.80B 138.80 +3.90 134.90 1810 ---- 136.60B 130.90A 136.60B 135.70 +3.80 131.90 1815 ---- 133.60B 128.00A 133.60B 132.70 +3.80 128.90 1820 ---- 130.50B 125.10A 130.50B 129.70 +3.70 126.00 1825 ---- 127.60B 122.30A 127.60B 126.70 +3.50 123.20 1830 ---- 124.70B 119.50A 124.70B 123.80 +3.40 120.40 1835 ---- 121.90B 116.80A 121.90B 121.00 +3.30 117.70 1840 ---- 119.10B 114.20A 119.10B 118.20 +3.20 115.00 1845 ---- 116.30B 111.60A 116.30B 115.40 +3.10 112.30 1850 ---- 113.60B 108.10A 113.60B 112.70 +2.90 109.80 1855 ---- 111.00B 105.80A 111.00B 110.10 +2.80 107.30 1860 ---- 108.40B 103.40A 108.40B 107.50 +2.70 104.80 1865 ---- 105.90B 100.90A 105.90B 105.00 +2.60 102.40 1870 ---- 103.40B 98.70A 103.40B 102.50 +2.50 100.00 1875 ---- 101.00B 96.40A 101.00B 100.00 +2.30 97.70 1 1880 ---- 98.60B 94.10A 98.60B 97.70 +2.30 95.40 1885 ---- 96.20B 91.90A 96.20B 95.30 +2.10 93.20 1890 ---- 94.00B 89.80A 94.00B 93.10 +2.10 91.00 1895 ---- 91.70B 87.60A 91.70B 90.80 +1.90 88.90 1900 ---- 89.60B 85.40A 89.60B 88.70 +1.90 86.80 301 1905 ---- 87.40B 83.60A 87.40B 86.50 +1.70 84.80 1910 ---- 85.30B 81.60A 85.30B 84.40 +1.60 82.80 1915 ---- 83.30B 79.70A 83.30B 82.40 +1.50 80.90 1920 ---- 81.30B 77.80A 81.30B 80.40 +1.40 79.00 1925 ---- 79.40B 76.00A 79.40B 78.50 +1.40 77.10 1930 ---- 77.50B 74.20A 77.50B 76.60 +1.30 75.30 1935 ---- 75.60B 72.40A 75.60B 74.80 +1.30 73.50 1940 ---- 73.80B 70.70A 73.80B 73.00 +1.20 71.80 1945 ---- 72.10B 69.00A 72.10B 71.20 +1.10 70.10 1950 ---- 70.50B 67.20A 70.50B 69.50 +1.00 68.50 1955 ---- 68.70B 65.80A 68.70B 67.90 +1.10 66.80 1960 ---- 67.00B 64.10A 67.00B 66.20 +.90 65.30 1965 ---- 65.40B 62.60A 65.40B 64.70 +1.00 63.70 1970 ---- 63.90B 61.10A 63.90B 63.10 +.80 62.30 1975 ---- 62.40B 59.70A 62.40B 61.60 +.80 60.80 1980 ---- 61.00B 58.40A 61.00B 60.20 +.80 59.40 6 1985 ---- 59.50B 57.00A 59.50B 58.80 +.80 58.00 1990 ---- 58.10B 55.60A 58.10B 57.40 +.80 56.60 1995 ---- 56.80B 54.30A 56.80B 56.00 +.70 55.30 1 1 2000 ---- 55.50B 53.10A 55.50B 54.70 +.70 54.00 1 3 2005 ---- 54.10B 51.90A 54.10B 53.40 +.60 52.80 2010 ---- 53.00B 50.80A 53.00B 52.20 +.60 51.60 1 162 2015 ---- 51.70B 49.60A 51.70B 51.00 +.60 50.40 200 2020 ---- 50.50B 48.40A 50.50B 49.80 +.60 49.20 2025 ---- 49.40B 47.40A 49.40B 48.70 +.60 48.10 2 2 2030 ---- 48.20B 46.30A 48.20B 47.60 +.60 47.00 2035 ---- 47.10B 45.20A 47.10B 46.50 +.60 45.90 2040 ---- 46.00B 44.20A 46.00B 45.40 +.50 44.90 2045 ---- 45.00B 43.20A 45.00B 44.40 +.50 43.90 1 1 2050 43.90 44.10B 42.30A 44.10B 43.40 +.50 5 42.90 2055 ---- 43.00B 41.30A 43.00B 42.40 +.50 41.90 2060 ---- 42.00B 40.40A 42.00B 41.50 +.50 41.00 2065 ---- 41.10B 39.50A 41.10B 40.60 +.50 40.10 2070 ---- 40.20B 38.70A 40.20B 39.70 +.50 39.20 2075 ---- 39.30B 37.80A 39.30B 38.80 +.50 38.30 2080 ---- 38.40B 37.00A 38.40B 38.00 +.50 37.50 2085 ---- 37.60B 36.20A 37.60B 37.10 +.40 36.70 2090 ---- 36.80B 35.40A 36.80B 36.30 +.40 35.90 2095 ---- 36.00B 34.60A 36.00B 35.60 +.50 35.10 2100 ---- 35.30B 33.90A 35.30B 34.80 +.40 34.40 63 2105 ---- 34.50B 33.20A 34.50B 34.10 +.50 33.60 2110 ---- 33.70B 32.50A 33.70B 33.30 +.40 32.90 2115 ---- 33.00B 31.80A 33.00B 32.60 +.40 32.20 2120 ---- 32.40B 31.20A 32.40B 32.00 +.50 31.50 1 2125 ---- 31.60B 30.50A 31.60B 31.30 +.40 30.90 2130 ---- 31.00B 29.80A 31.00B 30.60 +.40 30.20 2135 ---- 30.30B 29.20A 30.30B 30.00 +.40 29.60 2140 ---- 29.70B 28.60A 29.70B 29.40 +.40 29.00 2145 ---- 29.10B 28.00A 29.10B 28.80 +.40 28.40 2150 ---- 28.50B 27.50A 28.50B 28.20 +.40 27.80 61 2155 ---- 27.90B 26.90A 27.90B 27.60 +.40 27.20 2160 ---- 27.30B 26.40A 27.30B 27.10 +.40 26.70 2165 ---- 26.80B 25.80A 26.80B 26.50 +.40 26.10 2170 ---- 26.30B 25.40A 25.40A 26.00 +.40 25.60 1 2175 ---- 25.70B 24.90A 24.90A 25.50 +.40 25.10 2 2180 ---- 25.20B 24.40A 24.40A 25.00 +.40 24.60 1 4 2185 ---- 24.70B 23.80A 24.70B 24.50 +.40 24.10 2190 23.50 24.20 23.40A 24.00B 24.00 +.40 4 23.60 1 1 2195 ---- 23.70B 23.00A 23.00A 23.50 +.40 23.10 1 2200 ---- 23.30B 22.40A 23.30B 23.10 +.40 22.70 700 560 2205 ---- 22.80B 22.10A 22.80B 22.60 +.40 22.20 1 2210 ---- 22.30B 21.60A 22.30B 22.20 +.40 21.80 2215 ---- 21.90B 21.20A 21.90B 21.80 +.50 21.30 2220 ---- 21.50B 20.80A 21.50B 21.30 +.40 20.90 1 2225 ---- 21.10B 20.40A 21.10B 20.90 +.40 20.50 18 2230 ---- 20.60B 20.00A 20.60B 20.50 +.40 20.10 2235 ---- 20.30B 19.60A 20.30B 20.10 +.40 19.70 2240 ---- 19.90B 19.20A 19.90B 19.80 +.50 19.30 2245 ---- 19.50B 18.80A 19.50B 19.40 +.40 19.00 2250 ---- 19.20B 18.50A 19.20B 19.00 +.40 18.60 300 2255 ---- 18.80B 18.10A 18.80B 18.70 +.40 18.30 2260 ---- 18.40B 17.80A 18.40B 18.30 +.40 17.90 2265 ---- 18.10B 17.50A 18.10B 18.00 +.40 17.60 2270 ---- 17.70B 17.10A 17.70B 17.70 +.50 17.20 2275 ---- 17.40B 16.80A 17.40B 17.30 +.40 16.90 2280 ---- 17.10B 16.50A 17.10B 17.00 +.40 16.60 2285 ---- 16.80B 16.20A 16.80B 16.70 +.40 16.30 2290 ---- 16.50B 15.90A 16.50B 16.40 +.40 16.00 2300 ---- 15.90B 15.30A 15.90B 15.80 +.40 15.40 240 2310 ---- 15.30B ---- 15.30B 15.20 +.40 14.80 2320 ---- 14.70B ---- 14.70B 14.70 +.40 14.30 2325 ---- 14.50B ---- 14.50B 14.40 +.40 14.00 2330 ---- 14.20B ---- 14.20B 14.20 +.40 13.80 2340 ---- 13.70B ---- 13.70B 13.70 +.40 13.30 2350 ---- 13.20B ---- 13.20B 13.20 +.40 12.80 2360 ---- 12.80B ---- 12.80B 12.80 +.40 12.40 2370 ---- 12.30B ---- 12.30B 12.30 +.40 11.90 2375 ---- 12.10B ---- 12.10B 12.10 +.40 11.70 30 2380 ---- 11.90B ---- 11.90B 11.90 +.40 11.50 2400 10.80 11.10B 10.80 11.10B 11.10 +.30 6 10.80 17 2425 ---- 10.20B ---- 10.20B 10.20 +.30 9.90 2450 ---- 9.40B ---- 9.40B 9.40 +.30 9.10 2475 ---- 8.70B ---- 8.70B 8.70 +.30 8.40 2500 ---- 8.10B ---- 8.10B 8.00 +.30 7.70 2525 ---- 7.40B ---- 7.40B 7.40 +.30 7.10 2550 ---- 6.90B ---- 6.90B 6.80 +.20 6.60 2575 ---- 6.40B ---- 6.40B 6.30 +.20 6.10 3 2800 3.40 3.40 3.40 3.30A 3.40 +.10 10 3.30 26 OG DEC23 Gold Option CALL 1000 ---- 892.80B 886.60A 886.60A 894.90 +8.00 886.90 1025 ---- 867.20B ---- 867.20B 869.90 +8.00 861.90 1050 ---- 842.90B 836.50A 836.50A 844.90 +8.00 836.90 1075 ---- 817.30B ---- 817.30B 819.90 +8.00 811.90 1080 ---- 812.80B ---- 812.20B 814.90 +8.00 806.90 1090 ---- 802.20B ---- 802.20B 804.90 +8.00 796.90 1100 ---- 793.00B 786.40A 786.40A 794.90 +8.00 786.90 1110 ---- 782.20B ---- 782.10B 784.90 +8.00 776.90 1120 ---- 772.30B ---- 772.10B 774.90 +8.00 766.90 1125 ---- 768.00B ---- 767.00B 769.90 +8.00 761.90 1130 ---- 762.90B ---- 761.90B 764.90 +8.00 756.90 1140 ---- 752.90B ---- 751.90B 754.90 +8.00 746.90 1150 ---- 743.20B 736.30A 736.30A 744.90 +8.00 736.90 1160 ---- 732.30B ---- 732.30B 734.90 +8.00 726.90 1170 ---- 722.30B ---- 722.30B 724.90 +8.00 716.90 1175 ---- 717.40B ---- 717.40B 719.90 +8.00 711.90 1180 ---- 713.00B ---- 713.00B 714.90 +8.00 706.90 1185 ---- 708.00B ---- 707.00B 709.90 +8.00 701.90 1190 ---- 703.10B ---- 703.10B 704.90 +8.00 696.90 1195 ---- 697.30B ---- 697.30B 699.90 +8.00 691.90 1200 ---- 693.40B 686.20A 686.20A 694.90 +8.00 686.90 1205 ---- 687.40B ---- 687.40B 689.90 +8.00 681.90 1210 ---- 682.30B ---- 682.30B 684.90 +8.00 676.90 1215 ---- 677.40B ---- 677.40B 679.90 +8.00 671.90 1220 ---- 672.40B ---- 672.40B 674.90 +8.00 666.90 1225 ---- 668.20B ---- 668.10B 669.90 +8.00 661.90 1230 ---- 662.40B ---- 662.40B 664.90 +8.00 656.90 1235 ---- 657.40B ---- 657.30B 659.90 +8.00 651.90 1240 ---- 652.40B ---- 652.40B 654.90 +8.00 646.90 1245 ---- 648.10B ---- 648.10B 649.90 +8.00 641.90 1250 ---- 643.50B 636.10A 636.10A 644.90 +8.00 636.90 1255 ---- 638.20B ---- 638.20B 639.90 +8.00 631.90 1260 ---- 632.40B ---- 632.30B 634.90 +8.00 626.90 1265 ---- 627.40B ---- 627.40B 629.90 +8.00 621.90 1270 ---- 622.50B ---- 622.50B 624.90 +8.00 616.90 1275 ---- 618.30B ---- 618.20B 619.90 +8.00 611.90 1280 ---- 613.20B ---- 613.20B 614.90 +8.00 606.90 1285 ---- 608.20B ---- 608.20B 609.90 +8.00 601.90 1290 ---- 603.20B ---- 603.20B 604.90 +8.00 596.90 1295 ---- 598.20B ---- 598.20B 599.90 +8.00 591.90 1300 ---- 593.70B 586.00A 586.00A 594.90 +8.00 586.90 1305 ---- 588.20B ---- 588.20B 589.90 +8.00 581.90 1310 ---- 583.20B ---- 583.20B 584.90 +8.00 576.90 1315 ---- 578.20B ---- 578.10B 579.90 +8.00 571.90 1320 ---- 573.10B ---- 572.40B 574.90 +8.00 566.90 1325 ---- 568.40B ---- 568.30B 569.90 +8.00 561.90 1330 ---- 563.20B ---- 563.20B 564.90 +8.00 556.90 1335 ---- 558.30B ---- 558.20B 559.90 +8.00 551.90 1340 ---- 553.30B ---- 553.20B 554.90 +8.00 546.90 1345 ---- 548.30B ---- 548.30B 549.90 +8.00 541.90 1350 ---- 544.00B 535.90A 535.90A 544.90 +8.00 536.90 1355 ---- 538.20B ---- 538.20B 539.90 +8.00 531.90 1360 ---- 533.30B ---- 533.20B 534.90 +8.00 526.90 1365 ---- 528.20B ---- 528.20B 529.90 +8.00 521.90 1370 ---- 523.20B ---- 523.20B 524.90 +8.00 516.90 1375 ---- 518.30B ---- 518.30B 519.90 +8.00 511.90 1380 ---- 513.20B ---- 513.20B 514.90 +8.00 506.90 1385 ---- 508.30B ---- 508.30B 509.90 +8.00 501.90 1390 ---- 503.40B ---- 502.60B 504.90 +8.00 496.90 1395 ---- 498.40B ---- 497.60B 499.90 +8.00 491.90 1400 ---- 494.20B 485.80A 493.50B 494.90 +8.00 486.90 1405 ---- 488.30B ---- 488.30B 489.90 +8.00 481.90 1410 ---- 483.50B ---- 483.40B 484.90 +8.00 476.90 1415 ---- 478.50B ---- 478.50B 479.90 +8.00 471.90 1420 ---- 473.50B ---- 472.90B 474.90 +8.00 466.90 1425 ---- 471.80B 459.60A 459.60A 469.90 +8.00 461.90 1430 ---- 463.50B ---- 463.50B 464.90 +8.00 456.90 1435 ---- 458.50B ---- 458.50B 459.90 +8.00 451.90 1440 ---- 453.70B ---- 453.10B 454.90 +8.00 446.90 1445 ---- 448.60B ---- 448.60B 449.90 +7.90 442.00 1450 ---- 446.80B 434.90A 446.80B 444.90 +7.90 437.00 1455 ---- 438.90B ---- 438.80B 440.00 +7.90 432.10 1460 ---- 433.80B ---- 433.80B 435.00 +7.80 427.20 1465 ---- 428.90B ---- 428.90B 430.10 +7.80 422.30 1470 ---- 424.20B ---- 424.10B 425.20 +7.80 417.40 1475 ---- 422.30B 410.60A 410.60A 420.30 +7.80 412.50 1480 ---- 414.30B ---- 414.30B 415.40 +7.80 407.60 1485 ---- 409.60B ---- 409.60B 410.50 +7.70 402.80 1490 ---- 404.80B ---- 404.70B 405.70 +7.70 398.00 1495 ---- 399.80B ---- 399.80B 400.80 +7.70 393.10 1500 ---- 398.00B 386.50A 398.00B 396.00 +7.70 388.30 1505 ---- 390.30B ---- 390.20B 391.20 +7.70 383.50 1510 ---- 385.50B ---- 385.40B 386.40 +7.60 378.80 1515 ---- 380.70B ---- 380.70B 381.60 +7.60 374.00 1520 ---- 375.40B ---- 375.20B 376.80 +7.50 369.30 1525 ---- 374.10B 362.70A 362.70A 372.10 +7.60 364.50 1530 ---- 366.00B ---- 366.00B 367.30 +7.50 359.80 1535 ---- 361.80B ---- 361.70B 362.60 +7.50 355.10 1540 ---- 356.60B ---- 356.60B 357.90 +7.50 350.40 1545 ---- 352.00B ---- 352.00B 353.20 +7.40 345.80 1550 ---- 350.50B 339.40A 350.50B 348.50 +7.40 341.10 1555 ---- 343.00B ---- 342.30B 343.90 +7.40 336.50 1560 ---- 338.00B ---- 338.00B 339.20 +7.30 331.90 1565 ---- 333.40B ---- 333.40B 334.60 +7.30 327.30 1570 ---- 328.80B ---- 328.80B 330.00 +7.30 322.70 1575 ---- 327.40B 316.40A 316.40A 325.40 +7.20 318.20 1580 ---- 320.00B ---- 319.40B 320.80 +7.10 313.70 1585 ---- 315.20B 307.40A 307.40A 316.30 +7.10 309.20 1590 ---- 310.90B 302.90A 302.90A 311.70 +7.00 304.70 1595 ---- 307.80B 298.40A 298.40A 307.20 +7.00 300.20 1600 ---- 304.60B 294.00A 294.00A 302.70 +7.00 295.70 95 1605 ---- 300.10B 289.60A 289.60A 298.30 +7.00 291.30 1610 ---- 295.70B 285.20A 285.20A 293.80 +6.90 286.90 1615 ---- 291.20B 280.80A 280.80A 289.40 +6.90 282.50 1620 ---- 286.80B 276.50A 276.50A 285.00 +6.80 278.20 1625 ---- 282.40B 272.10A 272.10A 280.60 +6.70 273.90 50 1630 ---- 278.00B 267.80A 267.80A 276.20 +6.60 269.60 1635 ---- 273.70B 263.60A 263.60A 271.90 +6.60 265.30 1640 ---- 269.30B 259.30A 259.30A 267.60 +6.60 261.00 1645 ---- 265.00B 255.10A 255.10A 263.30 +6.50 256.80 1650 ---- 260.80B 250.90A 250.90A 259.00 +6.40 252.60 100 1655 ---- 256.50B 246.80A 246.80A 254.80 +6.40 248.40 1660 ---- 252.30B 242.70A 242.70A 250.60 +6.30 244.30 1665 ---- 248.10B 238.60A 248.10B 246.40 +6.20 240.20 1670 ---- 243.90B 234.50A 243.90B 242.30 +6.20 236.10 1675 ---- 239.80B 230.50A 239.80B 238.20 +6.10 232.10 1680 ---- 235.70B 226.50A 235.70B 234.10 +6.00 228.10 1685 ---- 231.60B 222.60A 231.60B 230.00 +5.90 224.10 1690 ---- 227.50B 218.60A 227.50B 226.00 +5.90 220.10 1695 ---- 223.50B 214.80A 223.50B 222.00 +5.80 216.20 1700 ---- 219.60B 210.90A 219.60B 218.10 +5.70 212.40 265 1705 ---- 215.60B 207.10A 215.60B 214.20 +5.70 208.50 1710 ---- 211.70B 203.30A 211.70B 210.30 +5.60 204.70 1715 ---- 207.90B 199.60A 199.60A 206.40 +5.40 201.00 1720 ---- 204.00B 195.90A 204.00B 202.60 +5.40 197.20 1725 ---- 200.20B 192.30A 200.20B 198.90 +5.40 193.50 2 1730 ---- 196.50B 188.70A 188.70A 195.10 +5.20 189.90 1735 ---- 192.80B 185.10A 185.10A 191.40 +5.10 186.30 1740 ---- 189.10B 181.60A 189.10B 187.80 +5.10 182.70 1745 ---- 185.40B 178.10A 178.10A 184.20 +5.00 179.20 1750 ---- 181.90B 174.60A 181.90B 180.60 +4.90 175.70 550 1755 ---- 178.30B 171.20A 171.20A 177.10 +4.80 172.30 1760 ---- 174.80B 167.90A 167.90A 173.60 +4.70 168.90 1765 ---- 171.30B 164.50A 164.50A 170.10 +4.50 165.60 1770 ---- 167.90B 161.30A 161.30A 166.70 +4.40 162.30 1775 ---- 164.50B 158.00A 164.50B 163.40 +4.40 159.00 122 1780 ---- 161.20B 154.80A 154.80A 160.10 +4.30 155.80 1785 ---- 157.90B 151.70A 157.90B 156.80 +4.10 152.70 1 1790 ---- 154.70B 148.60A 154.70B 153.60 +4.00 149.60 1795 ---- 151.50B 145.50A 151.50B 150.50 +4.00 146.50 1800 ---- 148.40B 142.40A 148.40B 147.30 +3.80 143.50 6853 1805 ---- 145.30B 139.60A 139.60A 144.30 +3.70 140.60 1810 ---- 142.20B 136.70A 136.70A 141.30 +3.70 137.60 1815 ---- 139.30B 133.80A 133.80A 138.30 +3.50 134.80 1820 ---- 136.30B 131.00A 131.00A 135.40 +3.40 132.00 1825 ---- 133.40B 128.30A 133.40B 132.50 +3.30 129.20 1830 ---- 130.60B 125.60A 130.60B 129.70 +3.20 126.50 1835 ---- 127.80B 122.90A 127.80B 126.90 +3.10 123.80 1 1840 ---- 125.10B 120.30A 125.10B 124.20 +3.00 121.20 1 1845 ---- 122.40B 117.80A 122.40B 121.50 +2.90 118.60 1850 ---- 119.80B 114.50A 119.80B 118.90 +2.80 116.10 1342 1855 ---- 117.20B 112.30A 117.20B 116.30 +2.70 113.60 1860 ---- 114.70B 109.90A 114.70B 113.80 +2.60 111.20 75 1865 ---- 112.20B 107.50A 112.20B 111.30 +2.50 108.80 1870 ---- 109.70B 105.20A 109.70B 108.80 +2.40 106.40 100 1875 ---- 107.30B 103.00A 107.30B 106.40 +2.30 104.10 670 1880 ---- 105.00B 100.70A 105.00B 104.10 +2.20 101.90 130 1885 ---- 102.70B 98.50A 102.70B 101.80 +2.10 99.70 1890 ---- 100.40B 96.40A 100.40B 99.60 +2.10 97.50 1 1895 ---- 98.20B 94.30A 98.20B 97.40 +2.00 95.40 1900 94.30 96.20B 92.10A 93.20A 95.20 +1.80 1 93.40 1028 1905 ---- 94.00B 90.20A 94.00B 93.10 +1.80 91.30 10 1910 ---- 91.90B 88.30A 91.90B 91.00 +1.70 89.30 1915 ---- 89.90B 86.40A 89.90B 89.00 +1.60 87.40 1 1920 ---- 87.90B 84.50A 87.90B 87.10 +1.60 85.50 1925 ---- 85.90B 82.60A 85.90B 85.10 +1.40 83.70 101 1930 ---- 84.10B 80.80A 84.10B 83.20 +1.40 81.80 1935 ---- 82.20B 79.10A 82.20B 81.40 +1.30 80.10 1 1940 ---- 80.40B 77.60A 80.40B 79.60 +1.30 78.30 1 1945 ---- 78.60B 75.90A 78.60B 77.80 +1.20 76.60 1950 ---- 77.00B 73.90A 77.00B 76.10 +1.10 75.00 10192 1955 ---- 75.20B 72.40A 75.20B 74.40 +1.10 73.30 1960 ---- 73.60B 71.10A 73.60B 72.80 +1.10 71.70 1965 ---- 72.00B 69.20A 72.00B 71.20 +1.00 70.20 1970 ---- 70.40B 67.80A 67.80A 69.60 +.90 68.70 2 101 1975 ---- 68.80B 66.60A 66.60A 68.10 +.90 67.20 20 261 1980 ---- 67.30B 64.80A 67.30B 66.60 +.80 65.80 1 1 1985 ---- 65.90B 63.40A 65.90B 65.20 +.80 64.40 1990 ---- 64.50B 62.10A 64.50B 63.80 +.80 63.00 1995 ---- 63.10B 60.90A 63.10B 62.40 +.80 61.60 1 2000 ---- 61.90B 59.40A 61.90B 61.00 +.70 60.30 797 3046 2005 ---- 60.40B 58.40A 60.40B 59.70 +.70 59.00 201 2010 ---- 59.10B 57.00A 59.10B 58.40 +.60 57.80 3 3 2015 ---- 57.80B 55.90A 57.80B 57.20 +.60 56.60 1 32 2020 ---- 56.60B 54.80A 56.60B 56.00 +.60 55.40 1 1 2025 ---- 55.40B 53.60A 55.40B 54.80 +.60 54.20 2 2030 ---- 54.30B 52.40A 54.30B 53.60 +.50 53.10 500 2035 ---- 53.20B 51.40A 53.20B 52.50 +.50 52.00 2040 ---- 52.10B 50.30A 52.10B 51.40 +.50 50.90 2045 ---- 51.00B 49.30A 51.00B 50.30 +.50 49.80 2050 ---- 50.10B 48.30A 50.10B 49.30 +.50 48.80 14 2985 2055 ---- 48.90B 47.40A 47.40A 48.30 +.50 47.80 1 1 2060 ---- 47.90B 46.40A 47.90B 47.30 +.50 46.80 2065 ---- 46.90B 45.50A 46.90B 46.30 +.40 45.90 2070 45.70 46.00B 44.60A 45.60A 45.40 +.50 1 44.90 2075 ---- 45.00B 43.70A 45.00B 44.40 +.40 44.00 329 2080 ---- 44.10B 42.80A 44.10B 43.60 +.50 43.10 2085 ---- 43.20B 41.90A 43.20B 42.70 +.40 42.30 2090 ---- 42.40B 41.20A 42.40B 41.80 +.40 41.40 2 2095 ---- 41.50B 40.40A 41.50B 41.00 +.40 40.60 1 2100 ---- 40.80B 39.40A 40.80B 40.20 +.40 1 39.80 21 9246 2105 ---- 39.90B 38.70A 39.90B 39.40 +.40 39.00 2110 ---- 39.10B 38.10A 39.10B 38.60 +.30 75 38.30 100 2115 ---- 38.40B 37.20A 38.40B 37.90 +.40 37.50 2120 ---- 37.60B 36.60A 36.60A 37.10 +.30 36.80 49 2125 ---- 36.90B 35.90A 36.90B 36.40 +.30 36.10 2 2130 ---- 36.20B 35.20A 35.20A 35.70 +.30 35.40 150 2135 ---- 35.50B 34.50A 35.50B 35.10 +.40 34.70 2140 ---- 34.80B 33.80A 34.80B 34.40 +.40 34.00 2145 ---- 34.10B 33.20A 34.10B 33.80 +.40 33.40 2150 ---- 33.60B 32.50A 33.60B 33.10 +.30 1 32.80 2217 2155 ---- 32.80B 32.00A 32.80B 32.50 +.40 32.10 2160 ---- 32.20B 31.40A 32.20B 31.90 +.40 31.50 1 1 2165 31.40 31.70B 30.80 31.70B 31.30 +.30 2 31.00 2 3 2170 ---- 31.00B 30.20A 31.00B 30.80 +.40 30.40 2175 ---- 30.40B ---- 30.40B 30.20 +.40 29.80 89 2180 ---- 29.90B ---- 29.90B 29.60 +.30 29.30 1 2185 ---- 29.30B 28.60A 29.30B 29.10 +.40 28.70 2190 ---- 28.80B ---- 28.80B 28.60 +.40 28.20 4 2195 ---- 28.30B ---- 28.30B 28.10 +.40 27.70 2 2200 27.70 27.90B 27.10A 27.70 27.60 +.40 5300 27.20 1407 5625 2205 ---- 27.30B 26.60A 27.30B 27.10 +.40 26.70 2210 ---- 26.80B ---- 26.80B 26.60 +.40 26.20 1 2215 ---- 26.30B ---- 26.30B 26.20 +.40 25.80 1 1 2220 ---- 25.90B ---- 25.90B 25.70 +.40 25.30 1 2225 ---- 25.40B 24.80A 25.40B 25.30 +.40 24.90 2230 ---- 25.00B ---- 25.00B 24.80 +.40 24.40 1 2235 ---- 24.50B 23.90A 24.50B 24.40 +.40 24.00 2240 ---- 24.10B ---- 24.10B 24.00 +.40 23.60 1 2245 ---- 23.70B 23.10A 23.70B 23.60 +.40 23.20 2250 23.10 23.40B 22.60A 23.20B 23.20 +.40 5300 22.80 978 10437 2255 ---- 22.90B ---- 22.90B 22.80 +.40 22.40 2260 ---- 22.50B ---- 22.50B 22.40 +.40 22.00 2265 ---- 22.10B ---- 22.10B 22.00 +.40 21.60 2270 ---- 21.80B ---- 21.80B 21.70 +.50 21.20 2275 ---- 21.40B ---- 21.40B 21.30 +.40 20.90 325 2280 ---- 21.00B ---- 21.00B 20.90 +.40 20.50 2285 ---- 20.70B ---- 20.70B 20.60 +.40 20.20 2290 ---- 20.30B ---- 20.30B 20.30 +.50 19.80 2295 ---- 20.00B ---- 20.00B 19.90 +.40 19.50 2300 19.70 19.70 19.10A 19.70 19.60 +.40 2 19.20 21 1554 2305 ---- 19.30B ---- 19.30B 19.30 +.40 18.90 2310 ---- 19.00B ---- 19.00B 19.00 +.50 18.50 2315 ---- 18.70B ---- 18.70B 18.70 +.50 18.20 2320 ---- 18.40B ---- 18.40B 18.40 +.50 17.90 2325 ---- 18.10B ---- 18.10B 18.10 +.50 17.60 19 19 2330 ---- 17.80B ---- 17.80B 17.80 +.50 17.30 2335 ---- 17.50B ---- 17.50B 17.50 +.40 17.10 2340 16.50 17.30B 16.50 17.30B 17.20 +.40 7 16.80 2345 ---- 17.00B ---- 17.00B 16.90 +.40 16.50 2350 16.60 16.70B 16.60 16.70B 16.70 +.40 1 16.30 3 2360 ---- 16.20B ---- 16.20B 16.20 +.50 15.70 2370 ---- 15.70B ---- 15.70B 15.70 +.50 15.20 2375 ---- 15.40B ---- 15.40B 15.40 +.40 15.00 698 2380 ---- 15.20B ---- 15.20B 15.20 +.40 14.80 2390 ---- 14.70B ---- 14.70B 14.70 +.40 14.30 2400 14.40 14.40 14.40 14.40 14.30 +.40 1 13.90 10 3730 2410 ---- 13.80B ---- 13.80B 13.80 +.40 13.40 2420 ---- 13.40B ---- 13.40B 13.40 +.40 13.00 2425 ---- 13.20B ---- 13.20B 13.20 +.40 12.80 2430 ---- 13.00B ---- 13.00B 13.00 +.40 12.60 2440 ---- 12.60B ---- 12.60B 12.60 +.30 12.30 2450 ---- 12.30B ---- 12.30B 12.30 +.40 11.90 517 2475 ---- 11.40B ---- 11.40B 11.40 +.40 11.00 2490 ---- 10.90B ---- 10.90B 10.90 +.30 10.60 2500 ---- 10.60B ---- 10.60B 10.60 +.30 1 10.30 36 17465 2525 ---- 9.90B ---- 9.90B 9.90 +.30 9.60 2550 ---- 9.20B ---- 9.20B 9.20 +.30 8.90 3 2575 ---- 8.60B ---- 8.60B 8.60 +.30 8.30 2600 ---- 8.00B ---- 8.00B 8.00 +.20 1 7.80 2000 2625 ---- 7.50B ---- 7.50B 7.50 +.20 7.30 10 2650 ---- 7.00B ---- 7.00B 7.00 +.20 6.80 1 2700 6.10 6.20B 6.10 6.10 6.20 +.20 27 6.00 1719 2750 ---- 5.40B ---- 5.40B 5.50 +.20 5.30 857 2800 ---- ---- ---- ---- 4.90 +.10 4.80 7 702 3000 3.00 3.20 3.00 3.20 3.10 UNCH 523 3.10 87 9947 3200 ---- ---- ---- ---- 2.20 +.10 2.10 29 2762 900 ---- 992.30B ---- 992.00B 994.90 +8.00 986.90 925 ---- 967.10B ---- 966.90B 969.90 +8.00 961.90 950 ---- 942.40B 936.80A 936.80A 944.90 +8.00 936.90 975 ---- 917.10B ---- 917.10B 919.90 +8.00 911.90 OG JAN24 Gold Option CALL 1250 ---- 657.60B ---- ---- 661.80 +7.60 654.20 1275 ---- 632.60B ---- ---- 636.80 +7.60 629.20 1300 ---- 607.80B ---- ---- 611.80 +7.60 604.20 1325 ---- 582.90B ---- ---- 586.80 +7.60 579.20 1350 ---- 558.20B 554.10A 554.10A 561.80 +7.60 554.20 1375 ---- 533.20B ---- ---- 536.80 +7.60 529.20 1400 ---- 508.50B 504.10A 504.10A 511.80 +7.60 504.20 1425 ---- 488.60B 477.10A 477.10A 486.80 +7.60 479.20 1430 ---- 478.60B ---- ---- 481.80 +7.60 474.20 1440 ---- 468.80B ---- ---- 471.80 +7.50 464.30 1450 ---- 463.60B 452.50A 452.50A 461.90 +7.50 454.40 1460 ---- 449.10B ---- ---- 452.00 +7.50 444.50 1470 ---- 439.40B ---- ---- 442.20 +7.50 434.70 1475 ---- 439.20B 428.20A 428.20A 437.30 +7.40 429.90 1480 ---- 429.70B ---- ---- 432.40 +7.40 425.00 1490 ---- 420.10B ---- ---- 422.70 +7.40 415.30 1500 ---- 414.90B 404.20A 404.20A 413.00 +7.30 405.70 1510 ---- 400.90B ---- ---- 403.40 +7.20 396.20 1520 ---- 391.40B ---- ---- 393.80 +7.10 386.70 1525 ---- 391.10B 380.60A 380.60A 389.10 +7.10 382.00 1530 ---- 382.00B ---- ---- 384.40 +7.10 377.30 1535 ---- 377.30B ---- ---- 379.70 +7.10 372.60 1540 ---- 372.60B ---- ---- 375.00 +7.10 367.90 1545 ---- 367.90B ---- ---- 370.30 +7.00 363.30 1550 ---- 367.50B 357.20A 357.20A 365.60 +7.00 358.60 1555 ---- 358.60B ---- ---- 361.00 +7.00 354.00 1560 ---- 354.00B ---- ---- 356.30 +6.90 349.40 1565 ---- 349.40B ---- ---- 351.70 +6.80 344.90 1570 ---- 344.90B ---- ---- 347.10 +6.80 340.30 1575 ---- 344.40B 334.40A 334.40A 342.60 +6.80 335.80 1580 ---- 335.80B ---- ---- 338.00 +6.70 331.30 1585 ---- 331.30B 325.40A 325.40A 333.50 +6.70 326.80 1590 ---- 326.80B 320.90A 320.90A 329.00 +6.70 322.30 1595 ---- 325.70B 316.40A 316.40A 324.50 +6.70 317.80 1600 ---- 321.70B 312.00A 312.00A 320.00 +6.60 313.40 1605 ---- 317.20B 307.60A 307.60A 315.50 +6.50 309.00 1610 ---- 312.70B 303.20A 303.20A 311.10 +6.50 304.60 1615 ---- 308.30B 298.80A 298.80A 306.70 +6.40 300.30 1620 ---- 303.90B 294.50A 294.50A 302.30 +6.40 295.90 1625 ---- 299.50B 290.20A 290.20A 298.00 +6.40 291.60 1630 ---- 295.10B 285.90A 285.90A 293.60 +6.30 287.30 1635 ---- 290.80B 281.60A 281.60A 289.30 +6.20 283.10 1640 ---- 286.40B 277.40A 277.40A 285.00 +6.10 278.90 1645 ---- 282.10B 273.10A 273.10A 280.80 +6.10 274.70 1650 ---- 277.90B 269.00A 269.00A 276.50 +6.00 270.50 1655 ---- 273.60B 264.80A 264.80A 272.30 +6.00 266.30 1660 ---- 269.40B 260.70A 260.70A 268.10 +5.90 262.20 1665 ---- 265.20B 256.60A 256.60A 264.00 +5.90 258.10 1670 ---- 261.00B 252.50A 252.50A 259.80 +5.70 254.10 1675 ---- 256.90B 248.50A 248.50A 255.70 +5.70 250.00 1680 ---- 252.70B 244.50A 244.50A 251.70 +5.70 246.00 1685 ---- 248.70B 240.60A 240.60A 247.60 +5.50 242.10 1690 ---- 244.60B 236.60A 236.60A 243.60 +5.50 238.10 1695 ---- 240.60B 232.70A 232.70A 239.60 +5.40 234.20 1700 ---- 236.60B 228.90A 228.90A 235.70 +5.40 230.30 1705 ---- 232.60B 225.00A 225.00A 231.70 +5.20 226.50 1710 ---- 228.70B 221.20A 221.20A 227.90 +5.20 222.70 1715 ---- 224.80B 217.50A 217.50A 224.00 +5.10 218.90 1720 ---- 221.00B 213.70A 213.70A 220.20 +5.00 215.20 1725 ---- 217.10B 210.00A 210.00A 216.40 +4.90 211.50 1730 ---- 213.30B 206.40A 206.40A 212.60 +4.80 207.80 1735 ---- 209.60B 202.70A 202.70A 208.90 +4.70 204.20 1740 ---- 205.90B 199.20A 199.20A 205.30 +4.70 200.60 1745 ---- 202.20B 195.60A 195.60A 201.60 +4.50 197.10 1750 ---- 198.60B 192.10A 192.10A 198.00 +4.50 193.50 1755 ---- 195.00B 188.60A 188.60A 194.40 +4.30 190.10 1760 ---- 191.40B 185.20A 185.20A 190.90 +4.30 186.60 1765 ---- 187.90B 181.80A 181.80A 187.40 +4.20 183.20 1770 ---- 184.40B 178.50A 178.50A 184.00 +4.10 179.90 1775 ---- 181.00B 175.20A 175.20A 180.60 +4.00 176.60 1780 ---- 177.60B 171.90A 171.90A 177.20 +3.90 173.30 1785 ---- 174.20B 168.70A 168.70A 173.90 +3.80 170.10 1790 ---- 170.90B 165.50A 165.50A 170.60 +3.70 166.90 1795 ---- 167.70B 162.40A 162.40A 167.30 +3.60 163.70 1800 ---- 164.50B 159.30A 159.30A 164.10 +3.50 160.60 1 1805 ---- 161.30B 156.30A 156.30A 161.00 +3.40 157.60 1810 ---- 158.20B 153.30A 153.30A 157.80 +3.20 154.60 1815 ---- 155.10B 150.30A 150.30A 154.80 +3.20 151.60 1820 ---- 152.10B 147.40A 147.40A 151.70 +3.10 148.60 1825 ---- 149.10B 144.50A 144.50A 148.70 +2.90 145.80 1830 ---- 146.20B 141.70A 141.70A 145.80 +2.90 142.90 1835 ---- 143.30B 139.00A 139.00A 142.90 +2.80 140.10 1840 ---- 140.50B 136.20A 136.20A 140.00 +2.60 137.40 1845 ---- 137.70B 133.50A 133.50A 137.20 +2.50 134.70 1850 ---- 134.90B 130.90A 130.90A 134.50 +2.50 132.00 1855 ---- 132.20B 128.30A 128.30A 131.80 +2.40 129.40 1860 ---- 129.60B 125.80A 125.80A 129.10 +2.30 126.80 1865 ---- 127.00B 122.80A 122.80A 126.50 +2.20 124.30 1870 ---- 124.40B 120.40A 120.40A 123.90 +2.10 121.80 1875 ---- 121.90B 117.90A 117.90A 121.30 +2.00 119.30 1880 ---- 119.40B 115.90A 115.90A 118.80 +1.90 116.90 1885 ---- 117.00B 113.30A 113.30A 116.40 +1.80 114.60 1890 ---- 114.60B 111.30A 111.30A 114.00 +1.70 112.30 1895 ---- 112.20B 109.00A 109.00A 111.70 +1.70 110.00 1900 ---- 109.90B 106.30A 106.30A 109.40 +1.60 107.80 8 1905 ---- 107.70B 104.40A 104.40A 107.10 +1.50 105.60 1910 ---- 105.50B 102.60A 102.60A 104.90 +1.40 103.50 1915 ---- 103.30B 100.30A 100.30A 102.70 +1.30 101.40 1920 ---- 101.20B 98.50A 98.50A 100.60 +1.30 99.30 1925 ---- 99.10B 96.30A 96.30A 98.50 +1.20 97.30 1930 ---- 97.10B 94.60A 94.60A 96.50 +1.10 95.40 1935 ---- 95.10B 92.70A 92.70A 94.50 +1.00 93.50 1940 ---- 93.10B 90.80A 90.80A 92.50 +.90 91.60 1945 ---- 91.20B 89.00A 89.00A 90.60 +.90 89.70 1950 ---- 89.40B 86.80A 86.80A 88.80 +.90 87.90 690 1955 ---- 87.50B 85.40A 85.40A 86.90 +.70 86.20 1960 ---- 85.70B 83.70A 83.70A 85.10 +.60 84.50 1965 ---- 83.90B 82.00A 82.00A 83.40 +.60 82.80 1970 ---- 82.20B 80.30A 80.30A 81.70 +.60 81.10 1975 ---- 80.50B 78.70A 78.70A 80.00 +.50 79.50 1980 ---- 78.90B 77.10A 77.10A 78.40 +.50 77.90 1985 ---- 77.30B 75.60A 75.60A 76.80 +.40 76.40 1990 ---- 75.70B 73.80A 73.80A 75.30 +.40 74.90 1995 ---- 74.20B 72.30A 72.30A 73.70 +.30 73.40 2000 ---- 72.80B 70.90A 70.90A 72.20 +.20 72.00 691 2005 ---- 71.20B 69.50A 69.50A 70.80 +.30 70.50 2010 ---- 69.80B 68.10A 68.10A 69.40 +.20 69.20 2015 ---- 68.40B 66.80A 66.80A 68.00 +.20 67.80 2020 ---- 67.00B 65.50A 65.50A 66.60 +.10 66.50 2 2 2025 ---- 65.70B 64.20A 64.20A 65.30 +.10 65.20 2030 ---- 64.40B 63.00A 63.00A 64.00 +.10 63.90 2035 ---- 63.10B 61.70A 61.70A 62.80 +.10 62.70 2040 ---- 61.90B 60.60A 60.60A 61.60 +.10 61.50 2045 ---- 60.70B 59.60A 59.60A 60.40 +.10 60.30 2050 ---- 59.60B 58.20A 58.20A 59.20 UNCH 59.20 3513 2055 ---- 58.30B 57.30A 57.30A 58.00 UNCH 58.00 2060 ---- 57.20B 56.20A 56.20A 56.90 UNCH 56.90 2065 ---- 56.10B 55.10A 55.10A 55.80 UNCH 55.80 2070 ---- 55.00B 54.10A 54.10A 54.80 UNCH 54.80 2075 ---- 54.00B 53.10A 53.10A 53.70 -.10 53.80 2080 ---- 52.90B 52.10A 52.10A 52.70 UNCH 52.70 2085 ---- 51.90B 51.10A 51.10A 51.70 -.10 51.80 2090 ---- 50.90B 50.20A 50.20A 50.70 -.10 50.80 2095 ---- 50.00B 49.20A 49.20A 49.80 UNCH 49.80 2100 ---- 49.20B 48.20A 48.20A 48.90 UNCH 75 48.90 3415 2105 ---- 48.10B 47.40A 47.40A 48.00 UNCH 48.00 2110 ---- 47.20B 46.60A 46.60A 47.10 UNCH 47.10 2115 ---- 46.30B 45.70A 45.70A 46.20 UNCH 46.20 2120 ---- 45.50B 44.80A 44.80A 45.40 UNCH 45.40 2125 ---- 44.60B 44.00A 44.00A 44.50 UNCH 44.50 2130 ---- 43.80B 43.30A 43.30A 43.70 UNCH 43.70 1 2135 ---- 43.00B 42.50A 42.50A 42.90 UNCH 42.90 2140 ---- 42.20B 41.80A 41.80A 42.20 +.10 42.10 1 2145 ---- 41.50B 41.00A 41.00A 41.40 UNCH 41.40 2150 ---- 40.80B 40.20A 40.20A 40.70 +.10 40.60 98 2155 ---- 40.00B 39.60A 39.60A 40.00 +.10 39.90 2160 ---- 39.30B 38.90A 38.90A 39.30 +.20 39.10 2165 ---- 38.60B 38.20A 38.20A 38.60 +.20 38.40 2170 ---- 37.90B 37.50A 37.50A 37.90 +.10 37.80 2175 ---- 37.20B 36.90A 36.90A 37.20 +.10 37.10 2180 ---- 36.60B 36.30A 36.30A 36.60 +.20 36.40 1 1 2185 ---- 36.00B 35.70A 35.70A 36.00 +.20 35.80 2190 33.80 35.40B 33.80 35.40B 35.30 +.20 1 35.10 2195 ---- 34.70B ---- 34.70B 34.70 +.20 34.50 2200 ---- 34.20B 33.80A 33.80A 34.10 +.20 33.90 155 2205 ---- 33.50B ---- 33.50B 33.60 +.30 33.30 2210 ---- 33.00B ---- 33.00B 33.00 +.20 32.80 1 2215 ---- 32.40B ---- 32.40B 32.40 +.20 32.20 2220 ---- 31.90B ---- 31.90B 31.90 +.20 31.70 2225 ---- 31.30B ---- 31.30B 31.40 +.30 31.10 2230 ---- 30.80B ---- 30.80B 30.90 +.30 30.60 2235 ---- 30.30B ---- 30.30B 30.40 +.30 30.10 2240 ---- 29.80B ---- 29.80B 29.90 +.30 29.60 2245 ---- 29.30B ---- 29.30B 29.40 +.30 29.10 2250 ---- 28.90B ---- 28.90B 28.90 +.30 28.60 1 2260 ---- 27.90B ---- 27.90B 28.00 +.30 27.70 2270 ---- 27.00B ---- 27.00B 27.10 +.30 26.80 2275 ---- 26.60B ---- 26.60B 26.70 +.40 26.30 2280 ---- 26.20B ---- 26.20B 26.20 +.30 25.90 2290 ---- 25.30B ---- 25.30B 25.40 +.30 25.10 2300 ---- 24.60B ---- 24.60B 24.70 +.40 24.30 102 2310 ---- 23.80B ---- 23.80B 23.90 +.40 23.50 2320 ---- 23.10B ---- 23.10B 23.20 +.40 22.80 2325 ---- 22.70B ---- 22.70B 22.80 +.30 22.50 2330 ---- 22.40B ---- 22.40B 22.50 +.40 22.10 2340 ---- 21.70B ---- 21.70B 21.80 +.30 21.50 2350 ---- 21.00B ---- 21.00B 21.20 +.40 20.80 2375 ---- 19.50B ---- 19.50B 19.70 +.30 19.40 1 2400 ---- 18.10B ---- 18.10B 18.30 +.30 18.00 1 822 2425 ---- 16.90B ---- 16.90B 17.10 +.30 16.80 25 2450 ---- 15.70B ---- 15.70B 15.90 +.30 15.60 310 2475 ---- ---- ---- ---- 14.80 +.20 14.60 2500 ---- 13.70B ---- 13.70B 13.90 +.30 13.60 2 2525 ---- 12.80B ---- 12.80B 13.00 +.30 12.70 2600 ---- ---- ---- ---- 10.70 +.20 10.50 2 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 661.80 +7.60 654.20 1275 ---- ---- ---- ---- 636.80 +7.60 629.20 1300 ---- ---- ---- ---- 611.80 +7.60 604.20 1325 ---- ---- ---- ---- 586.80 +7.60 579.20 1350 ---- ---- ---- ---- 561.80 +7.60 554.20 1375 ---- ---- ---- ---- 536.80 +7.60 529.20 1400 ---- 510.60B 502.30A 502.30A 511.80 +7.60 504.20 1425 ---- 488.40B 477.50A 477.50A 486.80 +7.50 479.30 1430 ---- ---- ---- ---- 481.80 +7.50 474.30 1440 ---- ---- ---- ---- 471.90 +7.40 464.50 1450 ---- 463.80B 453.20A 453.20A 462.10 +7.40 454.70 1460 ---- ---- ---- ---- 452.30 +7.40 444.90 1470 ---- ---- ---- ---- 442.60 +7.40 435.20 1475 ---- 439.50B 429.00A 429.00A 437.70 +7.30 430.40 1480 ---- ---- ---- ---- 432.90 +7.30 425.60 1490 ---- ---- ---- ---- 423.30 +7.30 416.00 1500 ---- 415.40B 405.20A 405.20A 413.70 +7.20 406.50 1510 ---- ---- ---- ---- 404.20 +7.10 397.10 1520 ---- ---- ---- ---- 394.80 +7.10 387.70 1525 ---- 391.80B 381.80A 381.80A 390.10 +7.10 383.00 1530 ---- ---- ---- ---- 385.40 +7.00 378.40 1535 ---- ---- ---- ---- 380.70 +7.00 373.70 1540 ---- ---- ---- ---- 376.10 +7.00 369.10 1545 ---- ---- ---- ---- 371.50 +7.00 364.50 1550 ---- 368.50B 358.80A 358.80A 366.80 +6.90 359.90 1555 ---- ---- ---- ---- 362.30 +6.90 355.40 1560 ---- ---- ---- ---- 357.70 +6.90 350.80 1565 ---- ---- ---- ---- 353.10 +6.80 346.30 1570 ---- ---- 340.70A 340.70A 348.60 +6.80 341.80 1575 ---- 345.60B 336.30A 336.30A 344.10 +6.80 337.30 1580 ---- 340.30B 331.80A 331.80A 339.60 +6.70 332.90 1585 ---- 336.60B 327.40A 327.40A 335.10 +6.70 328.40 1590 ---- 332.10B 323.00A 323.00A 330.60 +6.60 324.00 1595 ---- 327.70B 318.60A 318.60A 326.20 +6.60 319.60 1600 ---- 323.20B 314.20A 314.20A 321.80 +6.60 315.20 1605 ---- 318.80B 309.90A 309.90A 317.40 +6.60 310.80 1610 ---- 314.40B 305.60A 305.60A 313.00 +6.50 306.50 1615 ---- 310.00B 301.30A 301.30A 308.60 +6.40 302.20 1620 ---- 305.70B 297.00A 297.00A 304.30 +6.40 297.90 1625 ---- 301.40B 292.80A 292.80A 300.00 +6.40 293.60 1630 ---- 297.10B 288.50A 288.50A 295.70 +6.30 289.40 1635 ---- 292.80B 284.40A 284.40A 291.50 +6.30 285.20 1640 ---- 288.50B 280.20A 280.20A 287.20 +6.20 281.00 1645 ---- 284.30B 276.10A 276.10A 283.00 +6.10 276.90 1650 ---- 280.10B 272.00A 272.00A 278.80 +6.10 272.70 1655 ---- 275.90B 267.90A 267.90A 274.70 +6.10 268.60 1660 ---- 271.70B 263.90A 263.90A 270.60 +6.00 264.60 1665 ---- 267.60B 259.90A 259.90A 266.50 +6.00 260.50 1670 ---- 263.50B 255.90A 255.90A 262.40 +5.90 256.50 1675 ---- 259.50B 251.90A 251.90A 258.40 +5.90 252.50 1680 ---- 255.40B 248.00A 248.00A 254.30 +5.70 248.60 1685 ---- 251.40B 244.10A 244.10A 250.40 +5.80 244.60 1690 ---- 247.40B 240.30A 240.30A 246.40 +5.60 240.80 1695 ---- 243.50B 236.40A 236.40A 242.50 +5.60 236.90 1700 ---- 239.60B 232.60A 232.60A 238.60 +5.50 233.10 1705 ---- 235.70B 228.80A 228.80A 234.80 +5.50 229.30 1710 ---- 231.80B 225.10A 225.10A 230.90 +5.30 225.60 1 1715 ---- 228.00B 221.40A 221.40A 227.20 +5.30 221.90 1720 ---- 224.20B 217.80A 217.80A 223.40 +5.20 218.20 1725 ---- 220.50B 214.10A 214.10A 219.70 +5.20 214.50 1730 ---- 216.80B 210.50A 210.50A 216.00 +5.10 210.90 1735 ---- 213.10B 207.00A 207.00A 212.40 +5.00 207.40 1740 ---- 209.40B 203.50A 203.50A 208.80 +4.90 203.90 1745 ---- 205.80B 200.00A 200.00A 205.20 +4.80 200.40 1750 ---- 202.30B 196.50A 196.50A 201.60 +4.70 196.90 1755 ---- 198.70B 193.10A 193.10A 198.20 +4.70 193.50 1760 ---- 195.30B 189.80A 195.30B 194.70 +4.60 190.10 1765 ---- 191.80B 186.50A 191.80B 191.30 +4.50 186.80 1770 ---- 188.40B 183.20A 188.40B 187.90 +4.40 183.50 1775 ---- 185.10B 179.90A 185.10B 184.60 +4.30 180.30 1780 ---- 181.80B 176.70A 181.80B 181.30 +4.20 177.10 1785 ---- 178.50B 173.60A 178.50B 178.00 +4.10 173.90 1790 ---- 175.30B 170.50A 175.30B 174.80 +4.00 170.80 1795 ---- 172.10B 167.40A 172.10B 171.60 +3.90 167.70 1800 ---- 168.90B 164.40A 168.90B 168.50 +3.80 164.70 1805 ---- 165.80B 161.40A 165.80B 165.40 +3.70 161.70 1810 ---- 162.80B 158.40A 162.80B 162.30 +3.60 158.70 1815 ---- 159.70B 155.50A 159.70B 159.30 +3.50 155.80 1820 ---- 156.80B 152.70A 156.80B 156.40 +3.50 152.90 1825 ---- 153.80B 149.80A 153.80B 153.40 +3.30 150.10 1830 ---- 151.00B 147.00A 151.00B 150.60 +3.30 147.30 1835 ---- 148.10B 144.30A 148.10B 147.70 +3.10 144.60 1840 ---- 145.30B 141.60A 145.30B 144.90 +3.00 141.90 1845 ---- 142.50B 139.00A 142.50B 142.20 +3.00 139.20 1850 ---- 139.80B 136.40A 139.80B 139.50 +2.90 136.60 1855 ---- 137.20B 133.80A 137.20B 136.80 +2.80 134.00 1860 ---- 134.50B 131.30A 134.50B 134.20 +2.70 131.50 1865 ---- 131.90B 128.80A 131.90B 131.60 +2.60 129.00 1870 ---- 129.40B 126.40A 129.40B 129.10 +2.50 126.60 1875 ---- 126.90B 124.00A 126.90B 126.60 +2.40 124.20 1880 ---- 124.50B 121.60A 124.50B 124.10 +2.30 121.80 1885 ---- 122.00B 119.30A 122.00B 121.70 +2.20 119.50 1890 ---- 119.70B 117.00A 119.70B 119.40 +2.20 117.20 1895 ---- 117.40B 114.80A 117.40B 117.00 +2.10 114.90 1900 ---- 115.10B 112.60A 115.10B 114.80 +2.10 112.70 1905 ---- 112.80B 110.40A 110.40A 112.50 +1.90 110.60 1910 ---- 110.60B 108.30A 108.30A 110.30 +1.80 108.50 1915 ---- 108.50B 106.20A 106.20A 108.20 +1.80 106.40 1920 ---- 106.40B 104.20A 104.20A 106.10 +1.80 104.30 1925 ---- 104.30B 102.20A 102.20A 104.00 +1.70 102.30 1930 ---- 102.20B 100.20A 100.20A 102.00 +1.60 100.40 1935 ---- 100.30B 98.30A 98.30A 100.00 +1.60 98.40 1940 ---- 98.30B 96.40A 96.40A 98.00 +1.50 96.50 1945 ---- 96.40B 94.60A 94.60A 96.10 +1.40 94.70 1950 ---- 94.50B 92.80A 92.80A 94.30 +1.40 92.90 1955 ---- 92.70B 91.00A 91.00A 92.40 +1.30 91.10 12 1960 ---- 90.90B ---- 90.90B 90.60 +1.30 89.30 1965 ---- 89.10B ---- 89.10B 88.90 +1.30 87.60 1970 ---- 87.40B 85.90A 85.90A 87.20 +1.20 86.00 1975 ---- 85.70B ---- 85.70B 85.50 +1.20 84.30 1980 ---- 84.10B ---- 84.10B 83.80 +1.10 82.70 1985 ---- 82.50B ---- 82.50B 82.20 +1.10 81.10 1990 ---- 80.90B ---- 80.90B 80.70 +1.10 79.60 1995 ---- 79.30B ---- 79.30B 79.10 +1.00 78.10 2000 ---- 77.80B ---- 77.80B 77.60 +1.00 76.60 400 2005 ---- 76.30B ---- 76.30B 76.10 +.90 75.20 2010 ---- 74.90B ---- 74.90B 74.70 +1.00 73.70 2015 ---- 73.50B ---- 73.50B 73.30 +1.00 72.30 2020 ---- 72.10B ---- 72.10B 71.90 +.90 71.00 137 2025 ---- 70.70B ---- 70.70B 70.60 +.90 69.70 2030 ---- 69.40B ---- 69.40B 69.30 +.90 68.40 2035 ---- 68.10B ---- 68.10B 68.00 +.90 67.10 2040 ---- 66.80B ---- 66.80B 66.70 +.80 65.90 2045 ---- 65.60B ---- 65.60B 65.50 +.90 64.60 2050 ---- 64.40B ---- 64.40B 64.30 +.90 63.40 200 2055 ---- 63.20B ---- 63.20B 63.10 +.80 62.30 177 2060 ---- 62.00B ---- 62.00B 61.90 +.80 61.10 2065 ---- 60.90B ---- 60.90B 60.80 +.80 60.00 2070 ---- 59.80B ---- 59.80B 59.70 +.80 58.90 2075 ---- 58.80B ---- 58.80B 58.60 +.70 57.90 2080 ---- 57.70B ---- 57.70B 57.60 +.80 56.80 2085 ---- 56.70B ---- 56.70B 56.60 +.80 55.80 2090 ---- 55.60B ---- 55.60B 55.50 +.70 54.80 2095 ---- 54.70B ---- 54.70B 54.60 +.80 53.80 2100 ---- 53.70B ---- 53.70B 53.60 +.70 52.90 49 2105 ---- 52.70B ---- 52.70B 52.70 +.70 52.00 2110 ---- 51.80B ---- 51.80B 51.70 +.70 51.00 2115 ---- 50.90B ---- 50.90B 50.80 +.60 50.20 2120 ---- 50.00B ---- 50.00B 50.00 +.70 49.30 2125 ---- 49.10B ---- 49.10B 49.10 +.70 48.40 2130 ---- 48.30B ---- 48.30B 48.30 +.70 47.60 2135 ---- 47.40B ---- 47.40B 47.40 +.60 46.80 2140 ---- 46.60B ---- 46.60B 46.60 +.60 46.00 2145 ---- 45.80B ---- 45.80B 45.80 +.60 45.20 2150 ---- 45.00B ---- 45.00B 45.10 +.70 44.40 2155 ---- 44.30B ---- 44.30B 44.30 +.60 43.70 2160 43.50 43.50 43.50 43.50 43.60 +.70 1 42.90 2165 ---- 42.80B ---- 42.80B 42.80 +.60 42.20 2170 ---- 42.10B ---- 42.10B 42.10 +.60 41.50 2175 ---- 41.40B ---- 41.40B 41.40 +.60 40.80 2180 ---- 40.70B ---- 40.70B 40.80 +.60 40.20 2185 ---- 40.00B ---- 40.00B 40.10 +.60 39.50 2190 ---- 39.40B ---- 39.40B 39.50 +.60 38.90 2195 ---- 38.70B ---- 38.70B 38.80 +.60 38.20 2200 ---- 38.10B ---- 38.10B 38.20 +.60 37.60 310 2205 ---- 37.50B ---- 37.50B 37.60 +.60 37.00 2210 ---- 36.90B ---- 36.90B 37.00 +.60 36.40 2215 ---- 36.30B ---- 36.30B 36.40 +.60 35.80 2220 ---- 35.70B ---- 35.70B 35.80 +.50 35.30 2225 ---- 35.10B ---- 35.10B 35.30 +.60 34.70 2230 ---- 34.60B ---- 34.60B 34.70 +.50 34.20 2235 ---- 34.10B ---- 34.10B 34.20 +.60 33.60 2240 ---- 33.50B ---- 33.50B 33.70 +.60 33.10 2245 ---- 33.00B ---- 33.00B 33.10 +.50 32.60 2250 ---- 32.50B ---- 32.50B 32.60 +.50 32.10 1 2260 ---- 31.50B ---- 31.50B 31.70 +.60 31.10 2270 ---- 30.50B ---- 30.50B 30.70 +.60 30.10 2275 ---- 30.10B ---- 30.10B 30.30 +.60 29.70 2280 ---- 29.60B ---- 29.60B 29.80 +.60 29.20 2290 ---- 28.70B ---- 28.70B 28.90 +.50 28.40 2300 ---- 27.90B ---- 27.90B 28.10 +.60 27.50 434 2310 ---- 27.10B ---- 27.10B 27.30 +.60 26.70 2320 ---- 26.30B ---- 26.30B 26.50 +.60 25.90 2325 ---- 25.90B ---- 25.90B 26.10 +.50 25.60 2330 ---- 25.50B ---- 25.50B 25.80 +.60 25.20 2340 ---- 24.80B ---- 24.80B 25.00 +.50 24.50 2350 ---- 24.10B ---- 24.10B 24.30 +.50 23.80 2375 ---- 22.40B ---- 22.40B 22.70 +.50 22.20 2400 ---- 20.90B ---- 20.90B 21.20 +.50 20.70 2425 ---- 19.50B ---- 19.50B 19.80 +.50 19.30 2450 ---- 18.30B ---- 18.30B 18.50 +.40 18.10 2475 ---- 17.10B ---- 17.10B 17.40 +.40 17.00 2500 ---- 16.00B ---- 16.00B 16.30 +.40 15.90 49 2525 ---- ---- ---- ---- 15.30 +.30 15.00 2800 8.10 8.30 8.10 8.30 8.00 -.10 2 8.10 441 3000 5.30 5.30 5.30 5.30 5.30 -.10 1 5.40 76 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 677.20 +6.70 670.50 1275 ---- ---- ---- ---- 652.20 +6.70 645.50 1300 ---- ---- ---- ---- 627.20 +6.70 620.50 1325 ---- ---- ---- ---- 602.20 +6.70 595.50 1350 ---- ---- ---- ---- 577.20 +6.70 570.50 1375 ---- ---- ---- ---- 552.20 +6.70 545.50 1400 ---- ---- ---- ---- 527.20 +6.70 520.50 1425 ---- ---- ---- ---- 502.40 +6.60 495.80 1440 ---- ---- ---- ---- 487.70 +6.40 481.30 1450 ---- ---- ---- ---- 478.00 +6.40 471.60 1460 ---- ---- ---- ---- 468.40 +6.30 462.10 1470 ---- ---- ---- ---- 458.90 +6.30 452.60 1475 ---- ---- ---- ---- 454.10 +6.20 447.90 1480 ---- ---- ---- ---- 449.40 +6.20 443.20 1490 ---- ---- ---- ---- 440.00 +6.20 433.80 1500 ---- ---- ---- ---- 430.70 +6.20 424.50 1510 ---- ---- ---- ---- 421.40 +6.10 415.30 1520 ---- ---- ---- ---- 412.20 +6.00 406.20 1525 ---- ---- ---- ---- 407.60 +6.00 401.60 1530 ---- ---- ---- ---- 403.10 +6.00 397.10 1540 ---- ---- ---- ---- 394.00 +5.90 388.10 1545 ---- ---- ---- ---- 389.50 +5.80 383.70 1550 ---- ---- ---- ---- 385.00 +5.80 379.20 1555 ---- ---- ---- ---- 380.60 +5.80 374.80 1560 ---- ---- ---- ---- 376.10 +5.80 370.30 1565 ---- ---- ---- ---- 371.70 +5.80 365.90 1570 ---- ---- ---- ---- 367.30 +5.70 361.60 1575 ---- ---- ---- ---- 362.90 +5.70 357.20 1580 ---- ---- ---- ---- 358.50 +5.70 352.80 1585 ---- ---- ---- ---- 354.10 +5.60 348.50 1590 ---- ---- ---- ---- 349.80 +5.60 344.20 1595 ---- ---- ---- ---- 345.50 +5.60 339.90 1600 ---- ---- ---- ---- 341.10 +5.50 335.60 1605 ---- ---- ---- ---- 336.90 +5.50 331.40 1610 ---- ---- ---- ---- 332.60 +5.50 327.10 1615 ---- ---- ---- ---- 328.30 +5.40 322.90 1620 ---- ---- ---- ---- 324.10 +5.40 318.70 1625 ---- ---- ---- ---- 319.90 +5.40 314.50 1630 ---- ---- ---- ---- 315.70 +5.40 310.30 1635 ---- ---- ---- ---- 311.50 +5.30 306.20 1640 ---- ---- ---- ---- 307.30 +5.30 302.00 1645 ---- ---- ---- ---- 303.20 +5.30 297.90 1650 ---- ---- ---- ---- 299.00 +5.20 293.80 1655 ---- ---- ---- ---- 294.90 +5.10 289.80 1660 ---- ---- ---- ---- 290.90 +5.20 285.70 1665 ---- ---- ---- ---- 286.80 +5.10 281.70 1670 ---- ---- ---- ---- 282.70 +5.00 277.70 1675 ---- ---- ---- ---- 278.70 +5.00 273.70 1680 ---- ---- ---- ---- 274.70 +5.00 269.70 1685 ---- ---- ---- ---- 270.80 +5.00 265.80 1690 ---- ---- ---- ---- 266.80 +4.90 261.90 1695 ---- ---- ---- ---- 262.90 +4.90 258.00 1700 ---- ---- ---- ---- 259.00 +4.90 254.10 1705 ---- ---- ---- ---- 255.10 +4.80 250.30 1710 ---- ---- ---- ---- 251.30 +4.80 246.50 1715 ---- ---- ---- ---- 247.40 +4.70 242.70 1720 ---- ---- ---- ---- 243.60 +4.70 238.90 1725 ---- ---- ---- ---- 239.90 +4.70 235.20 1730 ---- ---- ---- ---- 236.10 +4.60 231.50 1735 ---- ---- ---- ---- 232.40 +4.50 227.90 1740 ---- ---- ---- ---- 228.80 +4.60 224.20 1745 ---- ---- ---- ---- 225.10 +4.50 220.60 1750 ---- ---- ---- ---- 221.50 +4.50 217.00 1755 ---- ---- ---- ---- 217.90 +4.40 213.50 1760 ---- ---- ---- ---- 214.40 +4.40 210.00 1765 ---- ---- ---- ---- 210.90 +4.40 206.50 1770 ---- ---- ---- ---- 207.40 +4.30 203.10 1775 ---- ---- ---- ---- 204.00 +4.30 199.70 1780 ---- ---- ---- ---- 200.60 +4.30 196.30 1785 ---- ---- ---- ---- 197.20 +4.20 193.00 1790 ---- ---- ---- ---- 193.90 +4.20 189.70 1795 ---- ---- ---- ---- 190.60 +4.10 186.50 1800 ---- ---- ---- ---- 187.30 +4.00 183.30 1805 ---- ---- ---- ---- 184.10 +4.00 180.10 1810 ---- ---- ---- ---- 181.00 +4.00 177.00 1815 ---- ---- ---- ---- 177.80 +3.90 173.90 1820 ---- ---- ---- ---- 174.80 +3.90 170.90 1825 ---- ---- ---- ---- 171.70 +3.80 167.90 1830 ---- ---- ---- ---- 168.70 +3.80 164.90 1835 ---- ---- ---- ---- 165.80 +3.80 162.00 1840 ---- ---- ---- ---- 162.90 +3.70 159.20 1845 ---- ---- ---- ---- 160.00 +3.60 156.40 1850 ---- ---- ---- ---- 157.20 +3.60 153.60 1855 ---- ---- ---- ---- 154.40 +3.60 150.80 1860 ---- ---- ---- ---- 151.70 +3.60 148.10 1865 ---- ---- ---- ---- 148.90 +3.40 145.50 1870 ---- ---- ---- ---- 146.30 +3.50 142.80 1875 ---- ---- ---- ---- 143.60 +3.30 140.30 1880 ---- ---- ---- ---- 141.10 +3.40 137.70 1885 ---- ---- ---- ---- 138.50 +3.30 135.20 1890 ---- ---- ---- ---- 136.00 +3.30 132.70 1895 ---- ---- ---- ---- 133.50 +3.20 130.30 1900 ---- ---- ---- ---- 131.00 +3.10 127.90 1905 ---- ---- ---- ---- 128.60 +3.10 125.50 1910 ---- ---- ---- ---- 126.20 +3.10 123.10 1915 ---- ---- ---- ---- 123.90 +3.10 120.80 1920 ---- ---- ---- ---- 121.50 +2.90 118.60 1925 ---- ---- ---- ---- 119.20 +2.90 116.30 1930 ---- ---- ---- ---- 117.00 +2.90 114.10 1935 ---- ---- ---- ---- 114.80 +2.90 111.90 1940 ---- ---- ---- ---- 112.60 +2.90 109.70 1945 ---- ---- ---- ---- 110.40 +2.80 107.60 1950 ---- ---- ---- ---- 108.30 +2.70 105.60 1955 ---- ---- ---- ---- 106.20 +2.70 103.50 1960 ---- ---- ---- ---- 104.20 +2.70 101.50 1965 ---- ---- ---- ---- 102.20 +2.60 99.60 1970 ---- ---- ---- ---- 100.20 +2.50 97.70 1975 ---- ---- ---- ---- 98.30 +2.50 95.80 1980 ---- ---- ---- ---- 96.50 +2.50 94.00 1985 ---- ---- ---- ---- 94.60 +2.40 92.20 1990 ---- ---- ---- ---- 92.80 +2.40 90.40 1995 ---- ---- ---- ---- 91.10 +2.40 88.70 2000 ---- ---- ---- ---- 89.40 +2.30 87.10 2005 ---- ---- ---- ---- 87.70 +2.30 85.40 2010 ---- ---- ---- ---- 86.10 +2.20 83.90 2015 ---- ---- ---- ---- 84.50 +2.20 82.30 2020 ---- ---- ---- ---- 83.00 +2.20 80.80 2025 ---- ---- ---- ---- 81.40 +2.10 79.30 2030 ---- ---- ---- ---- 80.00 +2.20 77.80 2035 ---- ---- ---- ---- 78.50 +2.10 76.40 2040 ---- ---- ---- ---- 77.10 +2.10 75.00 2045 ---- ---- ---- ---- 75.70 +2.00 73.70 2050 ---- ---- ---- ---- 74.30 +1.90 72.40 2055 ---- ---- ---- ---- 73.00 +1.90 71.10 2060 ---- ---- ---- ---- 71.70 +1.90 69.80 2065 ---- ---- ---- ---- 70.40 +1.90 68.50 2070 ---- ---- ---- ---- 69.20 +1.90 67.30 2075 ---- ---- ---- ---- 68.00 +1.80 66.20 2080 ---- ---- ---- ---- 66.80 +1.80 65.00 2085 ---- ---- ---- ---- 65.60 +1.70 63.90 2090 ---- ---- ---- ---- 64.50 +1.70 62.80 2095 ---- ---- ---- ---- 63.40 +1.70 61.70 2100 ---- ---- ---- ---- 62.30 +1.70 60.60 2105 ---- ---- ---- ---- 61.20 +1.60 59.60 2110 ---- ---- ---- ---- 60.20 +1.60 58.60 2115 ---- ---- ---- ---- 59.20 +1.60 57.60 2120 ---- ---- ---- ---- 58.20 +1.60 56.60 2125 ---- ---- ---- ---- 57.20 +1.50 55.70 2130 ---- ---- ---- ---- 56.30 +1.50 54.80 2135 ---- ---- ---- ---- 55.30 +1.50 53.80 2140 ---- ---- ---- ---- 54.40 +1.40 53.00 2145 ---- ---- ---- ---- 53.50 +1.40 52.10 2150 ---- ---- ---- ---- 52.70 +1.40 51.30 2155 ---- ---- ---- ---- 51.80 +1.40 50.40 2160 ---- ---- ---- ---- 51.00 +1.40 49.60 2165 ---- ---- ---- ---- 50.20 +1.40 48.80 2170 ---- ---- ---- ---- 49.40 +1.40 48.00 2175 ---- ---- ---- ---- 48.60 +1.30 47.30 2180 ---- ---- ---- ---- 47.80 +1.30 46.50 2185 ---- ---- ---- ---- 47.10 +1.30 45.80 2190 ---- ---- ---- ---- 46.30 +1.20 45.10 2195 ---- ---- ---- ---- 45.60 +1.20 44.40 2200 ---- ---- ---- ---- 44.90 +1.20 43.70 2205 ---- ---- ---- ---- 44.20 +1.20 43.00 2210 ---- ---- ---- ---- 43.50 +1.10 42.40 2215 ---- ---- ---- ---- 42.90 +1.20 41.70 2220 ---- ---- ---- ---- 42.20 +1.10 41.10 2225 ---- ---- ---- ---- 41.60 +1.10 40.50 2230 ---- ---- ---- ---- 40.90 +1.00 39.90 2235 ---- ---- ---- ---- 40.30 +1.00 39.30 2240 ---- ---- ---- ---- 39.70 +1.00 38.70 2245 ---- ---- ---- ---- 39.10 +1.00 38.10 2250 ---- ---- ---- ---- 38.50 +1.00 37.50 2255 ---- ---- ---- ---- 38.00 +1.00 37.00 2260 ---- ---- ---- ---- 37.40 +1.00 36.40 2270 ---- ---- ---- ---- 36.30 +.90 35.40 2275 ---- ---- ---- ---- 35.80 +.90 34.90 2280 ---- ---- ---- ---- 35.20 +.90 34.30 2290 ---- ---- ---- ---- 34.20 +.80 33.40 2300 ---- ---- ---- ---- 33.30 +.90 32.40 2310 ---- ---- ---- ---- 32.30 +.80 31.50 2320 ---- ---- ---- ---- 31.40 +.80 30.60 2325 ---- ---- ---- ---- 31.00 +.80 30.20 2330 ---- ---- ---- ---- 30.50 +.70 29.80 2340 ---- ---- ---- ---- 29.70 +.70 29.00 2350 ---- ---- ---- ---- 28.90 +.70 28.20 2360 ---- ---- ---- ---- 28.10 +.70 27.40 2375 ---- ---- ---- ---- 27.00 +.70 26.30 2400 ---- ---- ---- ---- 25.30 +.60 24.70 2425 ---- ---- ---- ---- 23.70 +.60 23.10 2450 ---- ---- ---- ---- 22.20 +.50 21.70 2475 ---- ---- ---- ---- 20.90 +.50 20.40 2500 ---- ---- ---- ---- 19.70 +.50 19.20 2 2525 ---- ---- ---- ---- 18.60 +.40 18.20 2550 ---- ---- ---- ---- 17.50 +.30 17.20 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 677.20 +6.70 670.50 1275 ---- ---- ---- ---- 652.20 +6.70 645.50 1300 ---- ---- ---- ---- 627.20 +6.70 620.50 1325 ---- ---- ---- ---- 602.20 +6.70 595.50 1350 ---- ---- ---- ---- 577.20 +6.70 570.50 1375 ---- ---- ---- ---- 552.20 +6.70 545.50 1400 ---- ---- ---- ---- 527.20 +6.60 520.60 1425 ---- ---- ---- ---- 502.70 +6.50 496.20 1440 ---- ---- ---- ---- 488.10 +6.40 481.70 1450 ---- ---- ---- ---- 478.50 +6.30 472.20 1460 ---- ---- ---- ---- 469.00 +6.30 462.70 1470 ---- ---- ---- ---- 459.50 +6.20 453.30 1475 ---- ---- ---- ---- 454.80 +6.10 448.70 1480 ---- ---- ---- ---- 450.20 +6.20 444.00 1490 ---- ---- ---- ---- 440.90 +6.10 434.80 1500 ---- ---- ---- ---- 431.60 +6.00 425.60 1510 ---- ---- ---- ---- 422.40 +5.90 416.50 1520 ---- ---- ---- ---- 413.30 +5.90 407.40 1525 ---- ---- ---- ---- 408.80 +5.90 402.90 1530 ---- ---- ---- ---- 404.30 +5.90 398.40 1540 ---- ---- ---- ---- 395.40 +5.90 389.50 1545 ---- ---- ---- ---- 390.90 +5.80 385.10 1550 ---- ---- ---- ---- 386.50 +5.80 380.70 1555 ---- ---- ---- ---- 382.00 +5.70 376.30 1560 ---- ---- ---- ---- 377.60 +5.70 371.90 1565 ---- ---- ---- ---- 373.30 +5.70 367.60 1570 ---- ---- ---- ---- 368.90 +5.60 363.30 1575 ---- ---- ---- ---- 364.50 +5.60 358.90 1580 ---- ---- ---- ---- 360.20 +5.60 354.60 1585 ---- ---- ---- ---- 355.90 +5.50 350.40 1590 ---- ---- ---- ---- 351.60 +5.50 346.10 1595 ---- ---- ---- ---- 347.30 +5.50 341.80 1600 ---- ---- ---- ---- 343.10 +5.50 337.60 1605 ---- ---- ---- ---- 338.80 +5.40 333.40 1610 ---- ---- ---- ---- 334.60 +5.40 329.20 1615 ---- ---- ---- ---- 330.40 +5.40 325.00 1620 ---- ---- ---- ---- 326.20 +5.30 320.90 1625 ---- ---- ---- ---- 322.00 +5.30 316.70 1630 ---- ---- ---- ---- 317.80 +5.20 312.60 1635 ---- ---- ---- ---- 313.70 +5.20 308.50 1640 ---- ---- ---- ---- 309.60 +5.20 304.40 1645 ---- ---- ---- ---- 305.50 +5.20 300.30 1650 ---- ---- ---- ---- 301.40 +5.10 296.30 1655 ---- ---- ---- ---- 297.30 +5.10 292.20 1660 ---- ---- ---- ---- 293.30 +5.10 288.20 1665 ---- ---- ---- ---- 289.30 +5.00 284.30 1670 ---- ---- ---- ---- 285.30 +5.00 280.30 1675 ---- ---- ---- ---- 281.30 +5.00 276.30 1680 ---- ---- ---- ---- 277.40 +5.00 272.40 1685 ---- ---- ---- ---- 273.40 +4.90 268.50 1690 ---- ---- ---- ---- 269.50 +4.80 264.70 1695 ---- ---- ---- ---- 265.60 +4.80 260.80 1700 ---- ---- ---- ---- 261.80 +4.80 257.00 1705 ---- ---- ---- ---- 257.90 +4.70 253.20 1710 ---- ---- ---- ---- 254.10 +4.70 249.40 1715 ---- ---- ---- ---- 250.40 +4.70 245.70 1720 ---- ---- ---- ---- 246.60 +4.60 242.00 1725 ---- ---- ---- ---- 242.90 +4.60 238.30 1730 ---- ---- ---- ---- 239.20 +4.60 234.60 1735 ---- ---- ---- ---- 235.50 +4.50 231.00 1740 ---- ---- ---- ---- 231.90 +4.50 227.40 1745 ---- ---- ---- ---- 228.30 +4.50 223.80 1750 ---- ---- ---- ---- 224.70 +4.40 220.30 1755 ---- ---- ---- ---- 221.20 +4.40 216.80 1760 ---- ---- ---- ---- 217.70 +4.40 213.30 1765 ---- ---- ---- ---- 214.20 +4.30 209.90 1770 ---- ---- ---- ---- 210.70 +4.20 206.50 1775 ---- ---- ---- ---- 207.30 +4.20 203.10 1780 ---- ---- ---- ---- 204.00 +4.20 199.80 1785 ---- ---- ---- ---- 200.60 +4.10 196.50 1790 ---- ---- ---- ---- 197.40 +4.20 193.20 1795 ---- ---- ---- ---- 194.10 +4.10 190.00 1800 ---- ---- ---- ---- 190.90 +4.00 186.90 1805 ---- ---- ---- ---- 187.70 +4.00 183.70 1810 ---- ---- ---- ---- 184.60 +4.00 180.60 1815 ---- ---- ---- ---- 181.50 +3.90 177.60 1820 ---- ---- ---- ---- 178.40 +3.80 174.60 1825 ---- ---- ---- ---- 175.40 +3.80 171.60 1830 ---- ---- ---- ---- 172.50 +3.80 168.70 1835 ---- ---- ---- ---- 169.60 +3.80 165.80 1840 ---- ---- ---- ---- 166.70 +3.70 163.00 1845 ---- ---- ---- ---- 163.80 +3.60 160.20 1850 ---- ---- ---- ---- 161.00 +3.50 157.50 1855 ---- ---- ---- ---- 158.30 +3.60 154.70 1860 ---- ---- ---- ---- 155.60 +3.50 152.10 1865 ---- ---- ---- ---- 152.90 +3.50 149.40 1870 ---- ---- ---- ---- 150.20 +3.40 146.80 1875 ---- ---- ---- ---- 147.60 +3.30 144.30 1880 ---- ---- ---- ---- 145.10 +3.40 141.70 1885 ---- ---- ---- ---- 142.50 +3.30 139.20 1890 ---- ---- ---- ---- 140.00 +3.20 136.80 1895 ---- ---- ---- ---- 137.60 +3.30 134.30 1900 ---- ---- ---- ---- 135.10 +3.10 132.00 1905 ---- ---- ---- ---- 132.70 +3.10 129.60 1910 ---- ---- ---- ---- 130.30 +3.00 127.30 1915 ---- ---- ---- ---- 128.00 +3.00 125.00 1920 ---- ---- ---- ---- 125.70 +3.00 122.70 1925 ---- ---- ---- ---- 123.40 +3.00 120.40 1930 ---- ---- ---- ---- 121.20 +3.00 118.20 1935 ---- ---- ---- ---- 118.90 +2.80 116.10 1940 ---- ---- ---- ---- 116.80 +2.90 113.90 1945 ---- ---- ---- ---- 114.60 +2.80 111.80 1950 ---- ---- ---- ---- 112.50 +2.80 109.70 1955 ---- ---- ---- ---- 110.40 +2.70 107.70 1960 ---- ---- ---- ---- 108.40 +2.70 105.70 1965 ---- ---- ---- ---- 106.40 +2.60 103.80 1970 ---- ---- ---- ---- 104.40 +2.60 101.80 1975 ---- ---- ---- ---- 102.50 +2.50 100.00 1980 ---- ---- ---- ---- 100.70 +2.50 98.20 1985 ---- ---- ---- ---- 98.90 +2.50 96.40 1990 ---- ---- ---- ---- 97.10 +2.50 94.60 1995 ---- ---- ---- ---- 95.30 +2.40 92.90 2000 ---- ---- ---- ---- 93.60 +2.30 91.30 2005 ---- ---- ---- ---- 92.00 +2.40 89.60 2010 ---- ---- ---- ---- 90.30 +2.30 88.00 2015 ---- ---- ---- ---- 88.70 +2.20 86.50 2020 ---- ---- ---- ---- 87.20 +2.20 85.00 2025 ---- ---- ---- ---- 85.70 +2.20 83.50 2030 ---- ---- ---- ---- 84.20 +2.20 82.00 2035 ---- ---- ---- ---- 82.70 +2.10 80.60 2040 ---- ---- ---- ---- 81.30 +2.10 79.20 2045 ---- ---- ---- ---- 79.90 +2.10 77.80 2050 ---- ---- ---- ---- 78.50 +2.00 76.50 2055 ---- ---- ---- ---- 77.20 +2.00 75.20 2060 ---- ---- ---- ---- 75.90 +2.00 73.90 2065 ---- ---- ---- ---- 74.60 +1.90 72.70 2070 ---- ---- ---- ---- 73.30 +1.90 71.40 2075 ---- ---- ---- ---- 72.10 +1.80 70.30 2080 ---- ---- ---- ---- 70.90 +1.80 69.10 2085 ---- ---- ---- ---- 69.80 +1.90 67.90 2090 ---- ---- ---- ---- 68.60 +1.80 66.80 2095 ---- ---- ---- ---- 67.50 +1.80 65.70 2100 ---- ---- ---- ---- 66.40 +1.70 64.70 600 2105 ---- ---- ---- ---- 65.30 +1.70 63.60 2110 ---- ---- ---- ---- 64.30 +1.70 62.60 2115 ---- ---- ---- ---- 63.20 +1.60 61.60 2120 ---- ---- ---- ---- 62.20 +1.60 60.60 2125 ---- ---- ---- ---- 61.20 +1.50 59.70 2130 ---- ---- ---- ---- 60.30 +1.60 58.70 2135 ---- ---- ---- ---- 59.30 +1.50 57.80 2140 ---- ---- ---- ---- 58.40 +1.50 56.90 2145 ---- ---- ---- ---- 57.50 +1.50 56.00 2150 ---- ---- ---- ---- 56.60 +1.40 55.20 2155 ---- ---- ---- ---- 55.80 +1.50 54.30 2160 ---- ---- ---- ---- 54.90 +1.40 53.50 2165 ---- ---- ---- ---- 54.10 +1.40 52.70 2170 ---- ---- ---- ---- 53.30 +1.40 51.90 2175 ---- ---- ---- ---- 52.50 +1.40 51.10 2180 ---- ---- ---- ---- 51.70 +1.30 50.40 2185 ---- ---- ---- ---- 50.90 +1.30 49.60 2190 ---- ---- ---- ---- 50.20 +1.30 48.90 2195 ---- ---- ---- ---- 49.40 +1.20 48.20 2200 ---- ---- ---- ---- 48.70 +1.20 47.50 2205 ---- ---- ---- ---- 48.00 +1.20 46.80 2210 ---- ---- ---- ---- 47.30 +1.20 46.10 2215 ---- ---- ---- ---- 46.60 +1.20 45.40 2220 ---- ---- ---- ---- 46.00 +1.20 44.80 2225 ---- ---- ---- ---- 45.30 +1.10 44.20 2230 ---- ---- ---- ---- 44.70 +1.20 43.50 2235 ---- ---- ---- ---- 44.00 +1.10 42.90 2240 ---- ---- ---- ---- 43.40 +1.10 42.30 2245 ---- ---- ---- ---- 42.80 +1.10 41.70 2250 ---- ---- ---- ---- 42.20 +1.10 41.10 2255 ---- ---- ---- ---- 41.60 +1.00 40.60 2260 ---- ---- ---- ---- 41.00 +1.00 40.00 2270 ---- ---- ---- ---- 39.90 +1.00 38.90 2275 ---- ---- ---- ---- 39.30 +.90 38.40 2280 ---- ---- ---- ---- 38.80 +1.00 37.80 2290 ---- ---- ---- ---- 37.80 +1.00 36.80 2300 ---- ---- ---- ---- 36.80 +1.00 35.80 2310 ---- ---- ---- ---- 35.80 +.90 34.90 2320 ---- ---- ---- ---- 34.80 +.80 34.00 2325 ---- ---- ---- ---- 34.40 +.90 33.50 2330 ---- ---- ---- ---- 33.90 +.80 33.10 2340 ---- ---- ---- ---- 33.10 +.90 32.20 2350 ---- ---- ---- ---- 32.20 +.80 31.40 2360 ---- ---- ---- ---- 31.40 +.80 30.60 2375 ---- ---- ---- ---- 30.20 +.70 29.50 2400 ---- ---- ---- ---- 28.40 +.70 27.70 2425 ---- ---- ---- ---- 26.70 +.60 26.10 2450 ---- ---- ---- ---- 25.20 +.60 24.60 2475 ---- ---- ---- ---- 23.80 +.60 23.20 2500 ---- ---- ---- ---- 22.50 +.50 22.00 2525 ---- ---- ---- ---- 21.30 +.50 20.80 2550 ---- ---- ---- ---- 20.20 +.40 19.80 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 692.90 +5.40 687.50 1275 ---- ---- ---- ---- 667.90 +5.40 662.50 1300 ---- ---- ---- ---- 642.90 +5.40 637.50 1325 ---- ---- ---- ---- 617.90 +5.40 612.50 1350 ---- ---- ---- ---- 592.90 +5.40 587.50 1375 ---- ---- ---- ---- 567.90 +5.30 562.60 1400 ---- ---- ---- ---- 543.20 +5.20 538.00 1425 ---- ---- ---- ---- 518.90 +5.10 513.80 1450 ---- ---- ---- ---- 494.90 +5.00 489.90 1460 ---- ---- ---- ---- 485.50 +5.00 480.50 1470 ---- ---- ---- ---- 476.00 +4.90 471.10 1475 ---- ---- ---- ---- 471.40 +4.90 466.50 1480 ---- ---- ---- ---- 466.70 +4.90 461.80 1490 ---- ---- ---- ---- 457.40 +4.80 452.60 1500 ---- ---- ---- ---- 448.20 +4.80 443.40 1510 ---- ---- ---- ---- 439.00 +4.80 434.20 1520 ---- ---- ---- ---- 429.90 +4.70 425.20 1525 ---- ---- ---- ---- 425.30 +4.70 420.60 1530 ---- ---- ---- ---- 420.80 +4.60 416.20 1540 ---- ---- ---- ---- 411.80 +4.60 407.20 1545 ---- ---- ---- ---- 407.30 +4.50 402.80 1550 ---- ---- ---- ---- 402.90 +4.60 398.30 1555 ---- ---- ---- ---- 398.50 +4.60 393.90 1560 ---- ---- ---- ---- 394.00 +4.50 389.50 1565 ---- ---- ---- ---- 389.60 +4.50 385.10 1570 ---- ---- ---- ---- 385.20 +4.40 380.80 1575 ---- ---- ---- ---- 380.90 +4.50 376.40 1580 ---- ---- ---- ---- 376.50 +4.40 372.10 1585 ---- ---- ---- ---- 372.20 +4.40 367.80 1590 ---- ---- ---- ---- 367.80 +4.30 363.50 1595 ---- ---- ---- ---- 363.50 +4.30 359.20 1600 ---- ---- ---- ---- 359.30 +4.40 354.90 1605 ---- ---- ---- ---- 355.00 +4.30 350.70 1610 ---- ---- ---- ---- 350.70 +4.30 346.40 1615 ---- ---- ---- ---- 346.50 +4.30 342.20 1620 ---- ---- ---- ---- 342.30 +4.30 338.00 1625 ---- ---- ---- ---- 338.10 +4.20 333.90 1630 ---- ---- ---- ---- 333.90 +4.20 329.70 1635 ---- ---- ---- ---- 329.70 +4.10 325.60 1640 ---- ---- ---- ---- 325.60 +4.10 321.50 1645 ---- ---- ---- ---- 321.50 +4.10 317.40 1650 ---- ---- ---- ---- 317.40 +4.10 313.30 1655 ---- ---- ---- ---- 313.30 +4.10 309.20 1660 ---- ---- ---- ---- 309.20 +4.00 305.20 1665 ---- ---- ---- ---- 305.20 +4.10 301.10 1670 ---- ---- ---- ---- 301.10 +3.90 297.20 1675 ---- ---- ---- ---- 297.10 +3.90 293.20 1680 ---- ---- ---- ---- 293.10 +3.90 289.20 1685 ---- ---- ---- ---- 289.20 +3.90 285.30 1690 ---- ---- ---- ---- 285.30 +3.90 281.40 1695 ---- ---- ---- ---- 281.30 +3.80 277.50 1700 ---- ---- ---- ---- 277.50 +3.90 273.60 1705 ---- ---- ---- ---- 273.60 +3.80 269.80 1710 ---- ---- ---- ---- 269.80 +3.80 266.00 1715 ---- ---- ---- ---- 265.90 +3.70 262.20 1720 ---- ---- ---- ---- 262.20 +3.80 258.40 1725 ---- ---- ---- ---- 258.40 +3.70 254.70 1730 ---- ---- ---- ---- 254.70 +3.70 251.00 1735 ---- ---- ---- ---- 251.00 +3.70 247.30 1740 ---- ---- ---- ---- 247.30 +3.60 243.70 1745 ---- ---- ---- ---- 243.60 +3.50 240.10 1750 ---- ---- ---- ---- 240.00 +3.50 236.50 1755 ---- ---- ---- ---- 236.40 +3.50 232.90 1760 ---- ---- ---- ---- 232.90 +3.50 229.40 1765 ---- ---- ---- ---- 229.40 +3.50 225.90 1770 ---- ---- ---- ---- 225.90 +3.40 222.50 1775 ---- ---- ---- ---- 222.40 +3.40 219.00 1780 ---- ---- ---- ---- 219.00 +3.40 215.60 1785 ---- ---- ---- ---- 215.60 +3.30 212.30 1790 ---- ---- ---- ---- 212.20 +3.20 209.00 1795 ---- ---- ---- ---- 208.90 +3.20 205.70 1800 ---- ---- ---- ---- 205.70 +3.30 202.40 1805 ---- ---- ---- ---- 202.40 +3.20 199.20 1810 ---- ---- ---- ---- 199.20 +3.20 196.00 1815 ---- ---- ---- ---- 196.00 +3.10 192.90 1820 ---- ---- ---- ---- 192.90 +3.10 189.80 1825 ---- ---- ---- ---- 189.80 +3.00 186.80 1830 ---- ---- ---- ---- 186.80 +3.10 183.70 1835 ---- ---- ---- ---- 183.80 +3.00 180.80 1840 ---- ---- ---- ---- 180.80 +3.00 177.80 1845 ---- ---- ---- ---- 177.90 +3.00 174.90 1850 ---- ---- ---- ---- 175.00 +2.90 172.10 1855 ---- ---- ---- ---- 172.10 +2.80 169.30 1860 ---- ---- ---- ---- 169.30 +2.80 166.50 1865 ---- ---- ---- ---- 166.60 +2.80 163.80 1870 ---- ---- ---- ---- 163.80 +2.70 161.10 1875 ---- ---- ---- ---- 161.10 +2.70 158.40 1880 ---- ---- ---- ---- 158.50 +2.70 155.80 1885 ---- ---- ---- ---- 155.80 +2.60 153.20 1890 ---- ---- ---- ---- 153.30 +2.70 150.60 1895 ---- ---- ---- ---- 150.70 +2.60 148.10 1900 ---- ---- ---- ---- 148.20 +2.60 145.60 1905 ---- ---- ---- ---- 145.70 +2.50 143.20 1910 ---- ---- ---- ---- 143.20 +2.50 140.70 1915 ---- ---- ---- ---- 140.80 +2.40 138.40 1920 ---- ---- ---- ---- 138.40 +2.40 136.00 1925 ---- ---- ---- ---- 136.10 +2.40 133.70 1930 ---- ---- ---- ---- 133.70 +2.30 131.40 1935 ---- ---- ---- ---- 131.40 +2.30 129.10 1940 ---- ---- ---- ---- 129.20 +2.30 126.90 1945 ---- ---- ---- ---- 126.90 +2.30 124.60 1950 ---- ---- ---- ---- 124.70 +2.20 122.50 1955 ---- ---- ---- ---- 122.50 +2.20 120.30 1960 ---- ---- ---- ---- 120.40 +2.20 118.20 1965 ---- ---- ---- ---- 118.30 +2.20 116.10 1970 ---- ---- ---- ---- 116.20 +2.10 114.10 1975 ---- ---- ---- ---- 114.20 +2.10 112.10 1980 ---- ---- ---- ---- 112.20 +2.10 110.10 1985 ---- ---- ---- ---- 110.20 +2.00 108.20 1990 ---- ---- ---- ---- 108.30 +2.00 106.30 1995 ---- ---- ---- ---- 106.50 +2.00 104.50 2000 ---- ---- ---- ---- 104.60 +1.90 102.70 2005 ---- ---- ---- ---- 102.80 +1.90 100.90 2010 ---- ---- ---- ---- 101.10 +1.90 99.20 2015 ---- ---- ---- ---- 99.40 +1.90 97.50 2020 ---- ---- ---- ---- 97.70 +1.80 95.90 2025 ---- ---- ---- ---- 96.10 +1.80 94.30 2030 ---- ---- ---- ---- 94.50 +1.80 92.70 2035 ---- ---- ---- ---- 92.90 +1.70 91.20 2040 ---- ---- ---- ---- 91.40 +1.70 89.70 2045 ---- ---- ---- ---- 89.90 +1.70 88.20 2050 ---- ---- ---- ---- 88.40 +1.60 86.80 2055 ---- ---- ---- ---- 87.00 +1.70 85.30 2060 ---- ---- ---- ---- 85.60 +1.60 84.00 2065 ---- ---- ---- ---- 84.20 +1.60 82.60 2070 ---- ---- ---- ---- 82.90 +1.60 81.30 2075 ---- ---- ---- ---- 81.50 +1.50 80.00 2080 ---- ---- ---- ---- 80.20 +1.50 78.70 2085 ---- ---- ---- ---- 79.00 +1.50 77.50 2090 ---- ---- ---- ---- 77.70 +1.40 76.30 2095 ---- ---- ---- ---- 76.50 +1.40 75.10 2100 ---- ---- ---- ---- 75.30 +1.40 73.90 2105 ---- ---- ---- ---- 74.20 +1.40 72.80 2110 ---- ---- ---- ---- 73.00 +1.30 71.70 2115 ---- ---- ---- ---- 71.90 +1.30 70.60 2120 ---- ---- ---- ---- 70.80 +1.30 69.50 2125 ---- ---- ---- ---- 69.80 +1.30 68.50 2130 ---- ---- ---- ---- 68.70 +1.30 67.40 2135 ---- ---- ---- ---- 67.70 +1.30 66.40 2140 ---- ---- ---- ---- 66.70 +1.20 65.50 2145 ---- ---- ---- ---- 65.70 +1.20 64.50 2150 ---- ---- ---- ---- 64.80 +1.20 63.60 2155 ---- ---- ---- ---- 63.80 +1.20 62.60 2160 ---- ---- ---- ---- 62.90 +1.20 61.70 2165 ---- ---- ---- ---- 62.00 +1.10 60.90 2170 ---- ---- ---- ---- 61.10 +1.10 60.00 2175 ---- ---- ---- ---- 60.30 +1.20 59.10 2180 ---- ---- ---- ---- 59.40 +1.10 58.30 2185 ---- ---- ---- ---- 58.60 +1.10 57.50 2190 ---- ---- ---- ---- 57.80 +1.10 56.70 2195 ---- ---- ---- ---- 57.00 +1.10 55.90 2200 ---- ---- ---- ---- 56.20 +1.10 55.10 2205 ---- ---- ---- ---- 55.40 +1.00 54.40 2210 ---- ---- ---- ---- 54.60 +1.00 53.60 2215 ---- ---- ---- ---- 53.90 +1.00 52.90 2220 ---- ---- ---- ---- 53.20 +1.00 52.20 2225 ---- ---- ---- ---- 52.50 +1.00 51.50 2230 ---- ---- ---- ---- 51.70 +.90 50.80 2235 ---- ---- ---- ---- 51.10 +1.00 50.10 2240 ---- ---- ---- ---- 50.40 +.90 49.50 2245 ---- ---- ---- ---- 49.70 +.90 48.80 2250 ---- ---- ---- ---- 49.00 +.80 48.20 2255 ---- ---- ---- ---- 48.40 +.90 47.50 2260 ---- ---- ---- ---- 47.80 +.90 46.90 2265 ---- ---- ---- ---- 47.10 +.80 46.30 2270 ---- ---- ---- ---- 46.50 +.80 45.70 2275 ---- ---- ---- ---- 45.90 +.80 45.10 2280 ---- ---- ---- ---- 45.30 +.80 44.50 2290 ---- ---- ---- ---- 44.20 +.80 43.40 2300 ---- ---- ---- ---- 43.10 +.80 42.30 2310 ---- ---- ---- ---- 42.00 +.70 41.30 2320 ---- ---- ---- ---- 41.00 +.80 40.20 2325 ---- ---- ---- ---- 40.40 +.70 39.70 2330 ---- ---- ---- ---- 39.90 +.60 39.30 2340 ---- ---- ---- ---- 39.00 +.70 38.30 2350 ---- ---- ---- ---- 38.00 +.60 37.40 2360 ---- ---- ---- ---- 37.10 +.60 36.50 2370 ---- ---- ---- ---- 36.20 +.60 35.60 2375 ---- ---- ---- ---- 35.80 +.60 35.20 2400 ---- ---- ---- ---- 33.80 +.60 33.20 2425 ---- ---- ---- ---- 31.90 +.50 31.40 2450 ---- ---- ---- ---- 30.20 +.50 29.70 2475 ---- ---- ---- ---- 28.60 +.50 28.10 2500 ---- ---- ---- ---- 27.10 +.40 26.70 2525 ---- ---- ---- ---- 25.80 +.40 25.40 2550 ---- ---- ---- ---- 24.50 +.30 24.20 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 942.90 +5.40 937.50 1025 ---- ---- ---- ---- 917.90 +5.40 912.50 1050 ---- ---- ---- ---- 892.90 +5.40 887.50 1075 ---- ---- ---- ---- 867.90 +5.40 862.50 1090 ---- ---- ---- ---- 852.90 +5.40 847.50 1100 ---- ---- ---- ---- 842.90 +5.40 837.50 1110 ---- ---- ---- ---- 832.90 +5.40 827.50 1120 ---- ---- ---- ---- 822.90 +5.40 817.50 1125 ---- ---- ---- ---- 817.90 +5.40 812.50 1130 ---- ---- ---- ---- 812.90 +5.40 807.50 1140 ---- ---- ---- ---- 802.90 +5.40 797.50 1150 ---- ---- ---- ---- 792.90 +5.40 787.50 1160 ---- ---- ---- ---- 782.90 +5.40 777.50 1170 ---- ---- ---- ---- 772.90 +5.40 767.50 1175 ---- ---- ---- ---- 767.90 +5.40 762.50 1180 ---- ---- ---- ---- 762.90 +5.40 757.50 1190 ---- ---- ---- ---- 752.90 +5.40 747.50 1195 ---- ---- ---- ---- 747.90 +5.40 742.50 1200 ---- ---- ---- ---- 742.90 +5.40 737.50 1205 ---- ---- ---- ---- 737.90 +5.40 732.50 1210 ---- ---- ---- ---- 732.90 +5.40 727.50 1215 ---- ---- ---- ---- 727.90 +5.40 722.50 1220 ---- ---- ---- ---- 722.90 +5.40 717.50 1225 ---- ---- ---- ---- 717.90 +5.40 712.50 1230 ---- ---- ---- ---- 712.90 +5.40 707.50 1235 ---- ---- ---- ---- 707.90 +5.40 702.50 1240 ---- ---- ---- ---- 702.90 +5.40 697.50 1245 ---- ---- ---- ---- 697.90 +5.40 692.50 1250 ---- ---- ---- ---- 692.90 +5.40 687.50 1255 ---- ---- ---- ---- 687.90 +5.40 682.50 1260 ---- ---- ---- ---- 682.90 +5.40 677.50 1265 ---- ---- ---- ---- 677.90 +5.40 672.50 1270 ---- ---- ---- ---- 672.90 +5.40 667.50 1275 ---- ---- ---- ---- 667.90 +5.40 662.50 1280 ---- ---- ---- ---- 662.90 +5.40 657.50 1285 ---- ---- ---- ---- 657.90 +5.40 652.50 1290 ---- ---- ---- ---- 652.90 +5.40 647.50 1295 ---- ---- ---- ---- 647.90 +5.40 642.50 1300 ---- ---- ---- ---- 642.90 +5.40 637.50 1305 ---- ---- ---- ---- 637.90 +5.40 632.50 1310 ---- ---- ---- ---- 632.90 +5.40 627.50 1315 ---- ---- ---- ---- 627.90 +5.40 622.50 1320 ---- ---- ---- ---- 622.90 +5.40 617.50 1325 ---- ---- ---- ---- 617.90 +5.40 612.50 1330 ---- ---- ---- ---- 612.90 +5.40 607.50 1335 ---- ---- ---- ---- 607.90 +5.40 602.50 1340 ---- ---- ---- ---- 602.90 +5.40 597.50 1345 ---- ---- ---- ---- 597.90 +5.40 592.50 1350 ---- ---- ---- ---- 592.90 +5.40 587.50 1355 ---- ---- ---- ---- 587.90 +5.40 582.50 1360 ---- ---- ---- ---- 582.90 +5.40 577.50 1365 ---- ---- ---- ---- 577.90 +5.40 572.50 1370 ---- ---- ---- ---- 572.90 +5.40 567.50 1375 ---- ---- ---- ---- 567.90 +5.40 562.50 1380 ---- ---- ---- ---- 562.90 +5.30 557.60 1385 ---- ---- ---- ---- 557.90 +5.30 552.60 1390 ---- ---- ---- ---- 553.00 +5.30 547.70 1395 ---- ---- ---- ---- 548.10 +5.30 542.80 1400 ---- ---- ---- ---- 543.10 +5.20 537.90 1405 ---- ---- ---- ---- 538.20 +5.20 533.00 1410 ---- ---- ---- ---- 533.40 +5.20 528.20 1415 ---- ---- ---- ---- 528.50 +5.20 523.30 1420 ---- ---- ---- ---- 523.70 +5.20 518.50 1425 ---- ---- ---- ---- 518.80 +5.10 513.70 1430 ---- ---- ---- ---- 514.00 +5.10 508.90 1435 ---- ---- ---- ---- 509.30 +5.10 504.20 1440 ---- ---- ---- ---- 504.50 +5.10 499.40 1445 ---- ---- ---- ---- 499.70 +5.00 494.70 1450 ---- ---- ---- ---- 495.00 +5.00 490.00 1455 ---- ---- ---- ---- 490.30 +5.00 485.30 1460 ---- ---- ---- ---- 485.60 +5.00 480.60 1465 ---- ---- ---- ---- 480.90 +4.90 476.00 1470 ---- ---- ---- ---- 476.30 +4.90 471.40 1475 ---- ---- ---- ---- 471.60 +4.90 466.70 1480 ---- ---- ---- ---- 467.00 +4.90 462.10 1485 ---- ---- ---- ---- 462.40 +4.80 457.60 1490 ---- ---- ---- ---- 457.80 +4.80 453.00 1495 ---- ---- ---- ---- 453.20 +4.70 448.50 1500 ---- ---- ---- ---- 448.70 +4.80 443.90 1505 ---- ---- ---- ---- 444.10 +4.70 439.40 1510 ---- ---- ---- ---- 439.60 +4.70 434.90 1515 ---- ---- ---- ---- 435.10 +4.70 430.40 1520 ---- ---- ---- ---- 430.60 +4.60 426.00 1525 ---- ---- ---- ---- 426.20 +4.70 421.50 1530 ---- ---- ---- ---- 421.70 +4.60 417.10 1535 ---- ---- ---- ---- 417.30 +4.60 412.70 1540 ---- ---- ---- ---- 412.90 +4.60 408.30 1545 ---- ---- ---- ---- 408.50 +4.50 404.00 1550 ---- ---- ---- ---- 404.10 +4.50 399.60 1555 ---- ---- ---- ---- 399.70 +4.40 395.30 1560 ---- ---- ---- ---- 395.40 +4.50 390.90 1565 ---- ---- ---- ---- 391.10 +4.50 386.60 1570 ---- ---- ---- ---- 386.80 +4.40 382.40 1575 ---- ---- ---- ---- 382.50 +4.40 378.10 1580 ---- ---- ---- ---- 378.20 +4.40 373.80 1585 ---- ---- ---- ---- 373.90 +4.30 369.60 1590 ---- ---- ---- ---- 369.70 +4.30 365.40 1595 ---- ---- ---- ---- 365.50 +4.30 361.20 1600 ---- ---- ---- ---- 361.30 +4.30 357.00 1605 ---- ---- ---- ---- 357.10 +4.30 352.80 1610 ---- ---- ---- ---- 352.90 +4.20 348.70 1615 ---- ---- ---- ---- 348.70 +4.20 344.50 1620 ---- ---- ---- ---- 344.60 +4.20 340.40 1625 ---- ---- ---- ---- 340.50 +4.20 336.30 1630 ---- ---- ---- ---- 336.40 +4.20 332.20 1635 ---- ---- ---- ---- 332.30 +4.10 328.20 1640 ---- ---- ---- ---- 328.20 +4.10 324.10 1645 ---- ---- ---- ---- 324.10 +4.00 320.10 1650 ---- ---- ---- ---- 320.10 +4.00 316.10 1655 ---- ---- ---- ---- 316.10 +4.00 312.10 1660 ---- ---- ---- ---- 312.10 +4.00 308.10 1665 ---- ---- ---- ---- 308.10 +4.00 304.10 1670 ---- ---- ---- ---- 304.10 +3.90 300.20 1675 ---- ---- ---- ---- 300.20 +3.90 296.30 1680 ---- ---- ---- ---- 296.20 +3.80 292.40 1685 ---- ---- ---- ---- 292.30 +3.80 288.50 1690 ---- ---- ---- ---- 288.40 +3.80 284.60 1695 ---- ---- ---- ---- 284.60 +3.80 280.80 1700 ---- ---- ---- ---- 280.70 +3.70 277.00 1705 ---- ---- ---- ---- 276.90 +3.70 273.20 1710 ---- ---- ---- ---- 273.10 +3.70 269.40 1715 ---- ---- ---- ---- 269.30 +3.60 265.70 1720 ---- ---- ---- ---- 265.60 +3.70 261.90 1725 ---- ---- ---- ---- 261.90 +3.60 258.30 1730 ---- ---- ---- ---- 258.20 +3.60 254.60 1735 ---- ---- ---- ---- 254.50 +3.60 250.90 1740 ---- ---- ---- ---- 250.90 +3.60 247.30 1745 ---- ---- ---- ---- 247.20 +3.50 243.70 1750 ---- ---- ---- ---- 243.70 +3.50 240.20 1755 ---- ---- ---- ---- 240.10 +3.40 236.70 1760 ---- ---- ---- ---- 236.60 +3.40 233.20 1765 ---- ---- ---- ---- 233.10 +3.40 229.70 1770 ---- ---- ---- ---- 229.60 +3.30 226.30 1775 ---- ---- ---- ---- 226.20 +3.40 222.80 1780 ---- ---- ---- ---- 222.80 +3.30 219.50 1785 ---- ---- ---- ---- 219.40 +3.30 216.10 1790 ---- ---- ---- ---- 216.10 +3.30 212.80 1795 ---- ---- ---- ---- 212.80 +3.20 209.60 1800 ---- ---- ---- ---- 209.50 +3.10 206.40 1805 ---- ---- ---- ---- 206.30 +3.10 203.20 1810 ---- ---- ---- ---- 203.10 +3.10 200.00 1815 ---- ---- ---- ---- 200.00 +3.10 196.90 1820 ---- ---- ---- ---- 196.90 +3.10 193.80 1825 ---- ---- ---- ---- 193.80 +3.00 190.80 1830 ---- ---- ---- ---- 190.80 +3.00 187.80 1835 ---- ---- ---- ---- 187.80 +3.00 184.80 1840 ---- ---- ---- ---- 184.90 +3.00 181.90 1845 ---- ---- ---- ---- 182.00 +2.90 179.10 1850 ---- ---- ---- ---- 179.10 +2.90 176.20 400 1855 ---- ---- ---- ---- 176.30 +2.90 173.40 1860 ---- ---- ---- ---- 173.50 +2.80 170.70 1865 ---- ---- ---- ---- 170.80 +2.80 168.00 1870 ---- ---- ---- ---- 168.10 +2.80 165.30 1875 ---- ---- ---- ---- 165.40 +2.70 162.70 1880 ---- ---- ---- ---- 162.80 +2.70 160.10 75 1885 ---- ---- ---- ---- 160.20 +2.70 157.50 1890 ---- ---- ---- ---- 157.60 +2.60 155.00 1895 ---- ---- ---- ---- 155.10 +2.60 152.50 1900 ---- ---- ---- ---- 152.60 +2.60 150.00 1905 ---- ---- ---- ---- 150.10 +2.50 147.60 1910 ---- ---- ---- ---- 147.70 +2.50 145.20 1915 ---- ---- ---- ---- 145.30 +2.50 142.80 1920 ---- ---- ---- ---- 142.90 +2.40 140.50 1925 ---- ---- ---- ---- 140.60 +2.40 138.20 1930 ---- ---- ---- ---- 138.20 +2.30 135.90 1935 ---- ---- ---- ---- 135.90 +2.30 133.60 1940 ---- ---- ---- ---- 133.70 +2.30 131.40 1945 ---- ---- ---- ---- 131.50 +2.30 129.20 1950 ---- ---- ---- ---- 129.30 +2.30 127.00 1955 ---- ---- ---- ---- 127.10 +2.20 124.90 1960 ---- ---- ---- ---- 124.90 +2.10 122.80 1965 ---- ---- ---- ---- 122.80 +2.10 120.70 1970 ---- ---- ---- ---- 120.80 +2.10 118.70 100 1975 ---- ---- ---- ---- 118.80 +2.10 116.70 1980 ---- ---- ---- ---- 116.80 +2.10 114.70 1985 ---- ---- ---- ---- 114.80 +2.00 112.80 1990 ---- ---- ---- ---- 112.90 +2.00 110.90 1995 ---- ---- ---- ---- 111.10 +2.00 109.10 2000 ---- ---- ---- ---- 109.20 +1.90 107.30 130 2005 ---- ---- ---- ---- 107.50 +2.00 105.50 2010 ---- ---- ---- ---- 105.70 +1.90 103.80 2015 ---- ---- ---- ---- 104.00 +1.90 102.10 2020 ---- ---- ---- ---- 102.30 +1.80 100.50 2025 ---- ---- ---- ---- 100.70 +1.80 98.90 2030 ---- ---- ---- ---- 99.10 +1.80 97.30 2035 ---- ---- ---- ---- 97.50 +1.70 95.80 2040 ---- ---- ---- ---- 96.00 +1.70 94.30 50 2045 ---- ---- ---- ---- 94.50 +1.70 92.80 2050 ---- ---- ---- ---- 93.00 +1.70 91.30 10 2055 ---- ---- ---- ---- 91.60 +1.70 89.90 2060 ---- ---- ---- ---- 90.20 +1.60 88.60 2065 ---- ---- ---- ---- 88.80 +1.60 87.20 2070 ---- ---- ---- ---- 87.50 +1.60 85.90 2075 ---- ---- ---- ---- 86.10 +1.50 84.60 2080 ---- ---- ---- ---- 84.80 +1.50 83.30 2085 ---- ---- ---- ---- 83.60 +1.60 82.00 2090 ---- ---- ---- ---- 82.30 +1.50 80.80 2095 ---- ---- ---- ---- 81.10 +1.50 79.60 2100 ---- ---- ---- ---- 79.90 +1.40 78.50 10 2105 ---- ---- ---- ---- 78.80 +1.50 77.30 2110 ---- ---- ---- ---- 77.60 +1.40 76.20 2115 ---- ---- ---- ---- 76.50 +1.40 75.10 2120 ---- ---- ---- ---- 75.40 +1.40 74.00 2125 ---- ---- ---- ---- 74.30 +1.30 73.00 2130 ---- ---- ---- ---- 73.30 +1.40 71.90 2135 ---- ---- ---- ---- 72.20 +1.30 70.90 2140 ---- ---- ---- ---- 71.20 +1.30 69.90 2145 ---- ---- ---- ---- 70.20 +1.20 69.00 2150 ---- ---- ---- ---- 69.30 +1.30 68.00 5 2155 ---- ---- ---- ---- 68.30 +1.20 67.10 2160 ---- ---- ---- ---- 67.40 +1.20 66.20 2165 ---- ---- ---- ---- 66.50 +1.20 65.30 2170 ---- ---- ---- ---- 65.60 +1.20 64.40 2175 ---- ---- ---- ---- 64.70 +1.20 63.50 2180 ---- ---- ---- ---- 63.90 +1.20 62.70 2185 ---- ---- ---- ---- 63.00 +1.10 61.90 2190 ---- ---- ---- ---- 62.20 +1.10 61.10 2195 ---- ---- ---- ---- 61.40 +1.10 60.30 2200 ---- ---- ---- ---- 60.60 +1.10 59.50 500 2205 ---- ---- ---- ---- 59.80 +1.10 58.70 2210 ---- ---- ---- ---- 59.00 +1.00 58.00 2215 ---- ---- ---- ---- 58.30 +1.10 57.20 2220 ---- ---- ---- ---- 57.50 +1.00 56.50 2225 ---- ---- ---- ---- 56.80 +1.00 55.80 2230 ---- ---- ---- ---- 56.10 +1.00 55.10 2235 ---- ---- ---- ---- 55.40 +1.00 54.40 2240 ---- ---- ---- ---- 54.70 +1.00 53.70 2245 ---- ---- ---- ---- 54.00 +1.00 53.00 2250 ---- ---- ---- ---- 53.30 +.90 52.40 5 2255 ---- ---- ---- ---- 52.70 +1.00 51.70 2260 ---- ---- ---- ---- 52.00 +.90 51.10 2265 ---- ---- ---- ---- 51.40 +.90 50.50 2270 ---- ---- ---- ---- 50.70 +.80 49.90 2275 ---- ---- ---- ---- 50.10 +.80 49.30 2280 ---- ---- ---- ---- 49.50 +.80 48.70 2285 ---- ---- ---- ---- 48.90 +.80 48.10 2290 ---- ---- ---- ---- 48.30 +.80 47.50 2295 ---- ---- ---- ---- 47.80 +.90 46.90 2300 ---- ---- ---- ---- 47.20 +.80 46.40 10 2305 ---- ---- ---- ---- 46.60 +.80 45.80 2310 ---- ---- ---- ---- 46.10 +.80 45.30 2315 ---- ---- ---- ---- 45.60 +.80 44.80 2320 ---- ---- ---- ---- 45.00 +.70 44.30 2325 ---- ---- ---- ---- 44.50 +.70 43.80 2330 ---- ---- ---- ---- 44.00 +.70 43.30 2335 ---- ---- ---- ---- 43.50 +.70 42.80 2340 ---- ---- ---- ---- 43.00 +.70 42.30 2345 ---- ---- ---- ---- 42.50 +.70 41.80 2350 ---- ---- ---- ---- 42.00 +.70 41.30 2355 ---- ---- ---- ---- 41.60 +.70 40.90 2360 ---- ---- ---- ---- 41.10 +.70 40.40 2370 ---- ---- ---- ---- 40.20 +.70 39.50 2375 ---- ---- ---- ---- 39.70 +.60 39.10 2380 ---- ---- ---- ---- 39.30 +.60 38.70 2390 ---- ---- ---- ---- 38.50 +.70 37.80 2400 ---- ---- ---- ---- 37.60 +.60 37.00 22 2410 ---- ---- ---- ---- 36.80 +.60 36.20 2420 ---- ---- ---- ---- 36.10 +.60 35.50 2425 ---- ---- ---- ---- 35.70 +.60 35.10 2430 ---- ---- ---- ---- 35.30 +.60 34.70 2440 ---- ---- ---- ---- 34.60 +.60 34.00 2450 ---- ---- ---- ---- 33.90 +.60 33.30 2460 ---- ---- ---- ---- 33.20 +.50 32.70 2475 ---- ---- ---- ---- 32.20 +.50 31.70 2500 ---- ---- ---- ---- 30.70 +.50 30.20 2525 ---- ---- ---- ---- 29.30 +.50 28.80 2550 ---- ---- ---- ---- 27.90 +.40 27.50 2575 ---- ---- ---- ---- 26.70 +.40 26.30 2600 ---- ---- ---- ---- 25.60 +.40 25.20 2625 ---- ---- ---- ---- 24.50 +.30 24.20 2650 ---- ---- ---- ---- 23.50 +.30 23.20 900 ---- ---- ---- ---- 1042.90 +5.40 1037.50 925 ---- ---- ---- ---- 1017.90 +5.40 1012.50 950 ---- ---- ---- ---- 992.90 +5.40 987.50 975 ---- ---- ---- ---- 967.90 +5.40 962.50 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 682.10 +4.10 678.00 1300 ---- ---- ---- ---- 657.10 +4.10 653.00 1325 ---- ---- ---- ---- 632.10 +4.10 628.00 1350 ---- ---- ---- ---- 607.10 +4.10 603.00 1375 ---- ---- ---- ---- 582.30 +4.00 578.30 1400 ---- ---- ---- ---- 557.90 +3.90 554.00 1425 ---- ---- ---- ---- 533.80 +3.80 530.00 1450 ---- ---- ---- ---- 510.20 +3.70 506.50 1470 ---- ---- ---- ---- 491.50 +3.60 487.90 1475 ---- ---- ---- ---- 486.80 +3.60 483.20 1480 ---- ---- ---- ---- 482.20 +3.60 478.60 1490 ---- ---- ---- ---- 473.00 +3.50 469.50 1500 ---- ---- ---- ---- 463.90 +3.50 460.40 1510 ---- ---- ---- ---- 454.80 +3.40 451.40 1520 ---- ---- ---- ---- 445.80 +3.40 442.40 1525 ---- ---- ---- ---- 441.30 +3.40 437.90 1530 ---- ---- ---- ---- 436.90 +3.40 433.50 1540 ---- ---- ---- ---- 428.00 +3.40 424.60 1550 ---- ---- ---- ---- 419.20 +3.40 415.80 1560 ---- ---- ---- ---- 410.40 +3.30 407.10 1565 ---- ---- ---- ---- 406.00 +3.20 402.80 1570 ---- ---- ---- ---- 401.70 +3.30 398.40 1575 ---- ---- ---- ---- 397.40 +3.30 394.10 1580 ---- ---- ---- ---- 393.10 +3.30 389.80 1585 ---- ---- ---- ---- 388.80 +3.20 385.60 1590 ---- ---- ---- ---- 384.50 +3.20 381.30 1595 ---- ---- ---- ---- 380.20 +3.10 377.10 1600 ---- ---- ---- ---- 376.00 +3.20 372.80 1605 ---- ---- ---- ---- 371.70 +3.10 368.60 1610 ---- ---- ---- ---- 367.50 +3.10 364.40 1615 ---- ---- ---- ---- 363.30 +3.10 360.20 1620 ---- ---- ---- ---- 359.20 +3.10 356.10 1625 ---- ---- ---- ---- 355.00 +3.10 351.90 1630 ---- ---- ---- ---- 350.90 +3.10 347.80 1635 ---- ---- ---- ---- 346.70 +3.00 343.70 1640 ---- ---- ---- ---- 342.60 +3.00 339.60 1645 ---- ---- ---- ---- 338.50 +2.90 335.60 1650 ---- ---- ---- ---- 334.50 +3.00 331.50 1655 ---- ---- ---- ---- 330.40 +2.90 327.50 1660 ---- ---- ---- ---- 326.40 +3.00 323.40 1665 ---- ---- ---- ---- 322.40 +3.00 319.40 1670 ---- ---- ---- ---- 318.40 +2.90 315.50 1675 ---- ---- ---- ---- 314.40 +2.90 311.50 1680 ---- ---- ---- ---- 310.40 +2.80 307.60 1685 ---- ---- ---- ---- 306.50 +2.80 303.70 1690 ---- ---- ---- ---- 302.60 +2.80 299.80 1695 ---- ---- ---- ---- 298.70 +2.80 295.90 1700 ---- ---- ---- ---- 294.80 +2.80 292.00 1705 ---- ---- ---- ---- 290.90 +2.70 288.20 1710 ---- ---- ---- ---- 287.10 +2.70 284.40 1715 ---- ---- ---- ---- 283.30 +2.70 280.60 1720 ---- ---- ---- ---- 279.50 +2.70 276.80 1725 ---- ---- ---- ---- 275.80 +2.70 273.10 1730 ---- ---- ---- ---- 272.10 +2.70 269.40 1735 ---- ---- ---- ---- 268.30 +2.60 265.70 1740 ---- ---- ---- ---- 264.70 +2.60 262.10 1745 ---- ---- ---- ---- 261.00 +2.60 258.40 1750 ---- ---- ---- ---- 257.40 +2.60 254.80 1755 ---- ---- ---- ---- 253.80 +2.50 251.30 1760 ---- ---- ---- ---- 250.20 +2.50 247.70 1765 ---- ---- ---- ---- 246.70 +2.50 244.20 1770 ---- ---- ---- ---- 243.20 +2.50 240.70 1775 ---- ---- ---- ---- 239.70 +2.50 237.20 1780 ---- ---- ---- ---- 236.30 +2.50 233.80 1785 ---- ---- ---- ---- 232.80 +2.40 230.40 1790 ---- ---- ---- ---- 229.50 +2.40 227.10 1795 ---- ---- ---- ---- 226.10 +2.40 223.70 1800 ---- ---- ---- ---- 222.80 +2.30 220.50 1805 ---- ---- ---- ---- 219.50 +2.30 217.20 1810 ---- ---- ---- ---- 216.30 +2.30 214.00 1815 ---- ---- ---- ---- 213.10 +2.30 210.80 1820 ---- ---- ---- ---- 209.90 +2.30 207.60 1825 ---- ---- ---- ---- 206.80 +2.30 204.50 1830 ---- ---- ---- ---- 203.70 +2.30 201.40 1835 ---- ---- ---- ---- 200.60 +2.20 198.40 1840 ---- ---- ---- ---- 197.60 +2.20 195.40 1845 ---- ---- ---- ---- 194.60 +2.20 192.40 1850 ---- ---- ---- ---- 191.60 +2.10 189.50 1855 ---- ---- ---- ---- 188.70 +2.10 186.60 1860 ---- ---- ---- ---- 185.90 +2.10 183.80 1865 ---- ---- ---- ---- 183.00 +2.00 181.00 1870 ---- ---- ---- ---- 180.30 +2.10 178.20 1875 ---- ---- ---- ---- 177.50 +2.00 175.50 1880 ---- ---- ---- ---- 174.80 +2.00 172.80 1885 ---- ---- ---- ---- 172.10 +1.90 170.20 1890 ---- ---- ---- ---- 169.50 +2.00 167.50 1895 ---- ---- ---- ---- 166.90 +1.90 165.00 1900 ---- ---- ---- ---- 164.30 +1.90 162.40 1905 ---- ---- ---- ---- 161.80 +1.90 159.90 1910 ---- ---- ---- ---- 159.20 +1.80 157.40 1915 ---- ---- ---- ---- 156.80 +1.80 155.00 1920 ---- ---- ---- ---- 154.30 +1.80 152.50 1925 ---- ---- ---- ---- 151.90 +1.80 150.10 1930 ---- ---- ---- ---- 149.50 +1.70 147.80 1935 ---- ---- ---- ---- 147.20 +1.80 145.40 1940 ---- ---- ---- ---- 144.80 +1.70 143.10 1945 ---- ---- ---- ---- 142.50 +1.60 140.90 1950 ---- ---- ---- ---- 140.30 +1.70 138.60 1955 ---- ---- ---- ---- 138.00 +1.60 136.40 1960 ---- ---- ---- ---- 135.80 +1.60 134.20 1965 ---- ---- ---- ---- 133.60 +1.60 132.00 1970 ---- ---- ---- ---- 131.50 +1.60 129.90 1975 ---- ---- ---- ---- 129.30 +1.50 127.80 1980 ---- ---- ---- ---- 127.20 +1.50 125.70 1985 ---- ---- ---- ---- 125.20 +1.50 123.70 1990 ---- ---- ---- ---- 123.20 +1.50 121.70 1995 ---- ---- ---- ---- 121.20 +1.50 119.70 2000 ---- ---- ---- ---- 119.30 +1.50 117.80 2005 ---- ---- ---- ---- 117.40 +1.50 115.90 2010 ---- ---- ---- ---- 115.50 +1.40 114.10 2015 ---- ---- ---- ---- 113.70 +1.40 112.30 2020 ---- ---- ---- ---- 111.90 +1.30 110.60 2025 ---- ---- ---- ---- 110.20 +1.40 108.80 2030 ---- ---- ---- ---- 108.50 +1.30 107.20 2035 ---- ---- ---- ---- 106.80 +1.30 105.50 2040 ---- ---- ---- ---- 105.20 +1.30 103.90 2045 ---- ---- ---- ---- 103.60 +1.30 102.30 2050 ---- ---- ---- ---- 102.00 +1.20 100.80 2055 ---- ---- ---- ---- 100.50 +1.20 99.30 2060 ---- ---- ---- ---- 99.00 +1.20 97.80 2065 ---- ---- ---- ---- 97.50 +1.20 96.30 2070 ---- ---- ---- ---- 96.10 +1.20 94.90 2075 ---- ---- ---- ---- 94.70 +1.20 93.50 2080 ---- ---- ---- ---- 93.30 +1.10 92.20 2085 ---- ---- ---- ---- 92.00 +1.20 90.80 2090 ---- ---- ---- ---- 90.60 +1.10 89.50 2095 ---- ---- ---- ---- 89.30 +1.10 88.20 2100 ---- ---- ---- ---- 88.10 +1.10 87.00 2105 ---- ---- ---- ---- 86.80 +1.00 85.80 2110 ---- ---- ---- ---- 85.60 +1.00 84.60 2115 ---- ---- ---- ---- 84.40 +1.00 83.40 2120 ---- ---- ---- ---- 83.20 +1.00 82.20 2125 ---- ---- ---- ---- 82.10 +1.00 81.10 2130 ---- ---- ---- ---- 81.00 +1.00 80.00 2135 ---- ---- ---- ---- 79.90 +1.00 78.90 2140 ---- ---- ---- ---- 78.80 +1.00 77.80 2145 ---- ---- ---- ---- 77.70 +.90 76.80 2150 ---- ---- ---- ---- 76.70 +.90 75.80 2155 ---- ---- ---- ---- 75.70 +.90 74.80 2160 ---- ---- ---- ---- 74.70 +.90 73.80 2165 ---- ---- ---- ---- 73.70 +.90 72.80 2170 ---- ---- ---- ---- 72.80 +.90 71.90 2175 ---- ---- ---- ---- 71.80 +.80 71.00 2180 ---- ---- ---- ---- 70.90 +.80 70.10 2185 ---- ---- ---- ---- 70.00 +.80 69.20 2190 ---- ---- ---- ---- 69.10 +.80 68.30 2195 ---- ---- ---- ---- 68.20 +.80 67.40 2200 ---- ---- ---- ---- 67.40 +.80 66.60 2205 ---- ---- ---- ---- 66.50 +.70 65.80 2210 ---- ---- ---- ---- 65.70 +.70 65.00 2215 ---- ---- ---- ---- 64.90 +.70 64.20 2220 ---- ---- ---- ---- 64.10 +.70 63.40 2225 ---- ---- ---- ---- 63.30 +.70 62.60 2230 ---- ---- ---- ---- 62.60 +.70 61.90 2235 ---- ---- ---- ---- 61.80 +.70 61.10 2240 ---- ---- ---- ---- 61.10 +.70 60.40 2245 ---- ---- ---- ---- 60.40 +.70 59.70 2250 ---- ---- ---- ---- 59.60 +.60 59.00 2255 ---- ---- ---- ---- 58.90 +.60 58.30 2260 ---- ---- ---- ---- 58.20 +.60 57.60 2265 ---- ---- ---- ---- 57.60 +.70 56.90 2270 ---- ---- ---- ---- 56.90 +.60 56.30 2275 ---- ---- ---- ---- 56.20 +.60 55.60 2280 ---- ---- ---- ---- 55.60 +.60 55.00 2285 ---- ---- ---- ---- 54.90 +.60 54.30 2290 ---- ---- ---- ---- 54.30 +.60 53.70 2300 ---- ---- ---- ---- 53.10 +.60 52.50 2310 ---- ---- ---- ---- 51.90 +.60 51.30 2320 ---- ---- ---- ---- 50.70 +.50 50.20 2325 ---- ---- ---- ---- 50.20 +.50 49.70 2330 ---- ---- ---- ---- 49.60 +.50 49.10 2340 ---- ---- ---- ---- 48.60 +.60 48.00 2350 ---- ---- ---- ---- 47.50 +.50 47.00 2360 ---- ---- ---- ---- 46.50 +.50 46.00 2370 ---- ---- ---- ---- 45.50 +.50 45.00 2375 ---- ---- ---- ---- 45.00 +.40 44.60 2380 ---- ---- ---- ---- 44.60 +.50 44.10 2400 ---- ---- ---- ---- 42.70 +.40 42.30 2425 ---- ---- ---- ---- 40.60 +.40 40.20 2450 ---- ---- ---- ---- 38.70 +.40 38.30 2475 ---- ---- ---- ---- 36.80 +.30 36.50 2500 ---- ---- ---- ---- 35.20 +.40 34.80 2525 ---- ---- ---- ---- 33.60 +.30 33.30 2550 ---- ---- ---- ---- 32.10 +.20 31.90 2575 ---- ---- ---- ---- 30.80 +.30 30.50 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 557.70 +4.00 553.70 1425 ---- ---- ---- ---- 533.50 +3.80 529.70 1450 ---- ---- ---- ---- 509.80 +3.70 506.10 1475 ---- ---- ---- ---- 486.60 +3.60 483.00 1500 ---- ---- ---- ---- 463.70 +3.50 460.20 1525 ---- ---- ---- ---- 441.20 +3.40 437.80 1550 ---- ---- ---- ---- 419.20 +3.40 415.80 1575 ---- ---- ---- ---- 397.50 +3.20 394.30 1580 ---- ---- ---- ---- 393.30 +3.20 390.10 1590 ---- ---- ---- ---- 384.80 +3.20 381.60 1600 ---- ---- ---- ---- 376.30 +3.10 373.20 1610 ---- ---- ---- ---- 368.00 +3.10 364.90 1620 ---- ---- ---- ---- 359.70 +3.00 356.70 1625 ---- ---- ---- ---- 355.60 +3.00 352.60 1630 ---- ---- ---- ---- 351.50 +3.00 348.50 1640 ---- ---- ---- ---- 343.40 +3.00 340.40 1650 ---- ---- ---- ---- 335.30 +2.90 332.40 1660 ---- ---- ---- ---- 327.40 +2.90 324.50 1670 ---- ---- ---- ---- 319.50 +2.90 316.60 1675 ---- ---- ---- ---- 315.60 +2.90 312.70 1680 ---- ---- ---- ---- 311.70 +2.90 308.80 1685 ---- ---- ---- ---- 307.80 +2.80 305.00 1690 ---- ---- ---- ---- 303.90 +2.70 301.20 1695 ---- ---- ---- ---- 300.10 +2.70 297.40 1700 ---- ---- ---- ---- 296.30 +2.70 293.60 1705 ---- ---- ---- ---- 292.50 +2.70 289.80 1710 ---- ---- ---- ---- 288.80 +2.70 286.10 1715 ---- ---- ---- ---- 285.10 +2.70 282.40 1720 ---- ---- ---- ---- 281.30 +2.60 278.70 1725 ---- ---- ---- ---- 277.70 +2.70 275.00 1730 ---- ---- ---- ---- 274.00 +2.60 271.40 1735 ---- ---- ---- ---- 270.40 +2.60 267.80 1740 ---- ---- ---- ---- 266.80 +2.60 264.20 1745 ---- ---- ---- ---- 263.20 +2.60 260.60 1750 ---- ---- ---- ---- 259.70 +2.60 257.10 1755 ---- ---- ---- ---- 256.10 +2.50 253.60 1760 ---- ---- ---- ---- 252.60 +2.50 250.10 1765 ---- ---- ---- ---- 249.20 +2.50 246.70 1770 ---- ---- ---- ---- 245.70 +2.40 243.30 1775 ---- ---- ---- ---- 242.30 +2.40 239.90 1780 ---- ---- ---- ---- 239.00 +2.40 236.60 1785 ---- ---- ---- ---- 235.60 +2.40 233.20 1790 ---- ---- ---- ---- 232.30 +2.40 229.90 1795 ---- ---- ---- ---- 229.00 +2.30 226.70 1800 ---- ---- ---- ---- 225.80 +2.40 223.40 1805 ---- ---- ---- ---- 222.60 +2.30 220.30 1810 ---- ---- ---- ---- 219.40 +2.30 217.10 1815 ---- ---- ---- ---- 216.20 +2.20 214.00 1820 ---- ---- ---- ---- 213.10 +2.20 210.90 1825 ---- ---- ---- ---- 210.00 +2.20 207.80 1830 ---- ---- ---- ---- 207.00 +2.20 204.80 1835 ---- ---- ---- ---- 204.00 +2.20 201.80 1840 ---- ---- ---- ---- 201.00 +2.20 198.80 1845 ---- ---- ---- ---- 198.00 +2.10 195.90 1850 ---- ---- ---- ---- 195.10 +2.10 193.00 1855 ---- ---- ---- ---- 192.30 +2.10 190.20 1860 ---- ---- ---- ---- 189.40 +2.00 187.40 1865 ---- ---- ---- ---- 186.70 +2.10 184.60 1870 ---- ---- ---- ---- 183.90 +2.00 181.90 1875 ---- ---- ---- ---- 181.20 +2.00 179.20 1880 ---- ---- ---- ---- 178.50 +2.00 176.50 1885 ---- ---- ---- ---- 175.80 +1.90 173.90 1890 ---- ---- ---- ---- 173.20 +1.90 171.30 1895 ---- ---- ---- ---- 170.60 +1.90 168.70 1900 ---- ---- ---- ---- 168.00 +1.80 166.20 1905 ---- ---- ---- ---- 165.50 +1.80 163.70 1910 ---- ---- ---- ---- 163.00 +1.80 161.20 1915 ---- ---- ---- ---- 160.60 +1.90 158.70 1920 ---- ---- ---- ---- 158.10 +1.80 156.30 1925 ---- ---- ---- ---- 155.70 +1.70 154.00 1930 ---- ---- ---- ---- 153.30 +1.70 151.60 1935 ---- ---- ---- ---- 151.00 +1.70 149.30 1940 ---- ---- ---- ---- 148.70 +1.70 147.00 1945 ---- ---- ---- ---- 146.40 +1.70 144.70 1950 ---- ---- ---- ---- 144.10 +1.60 142.50 1955 ---- ---- ---- ---- 141.90 +1.70 140.20 1960 ---- ---- ---- ---- 139.70 +1.70 138.00 1965 ---- ---- ---- ---- 137.50 +1.60 135.90 1970 ---- ---- ---- ---- 135.30 +1.50 133.80 1975 ---- ---- ---- ---- 133.20 +1.50 131.70 1980 ---- ---- ---- ---- 131.10 +1.50 129.60 1985 ---- ---- ---- ---- 129.10 +1.50 127.60 1990 ---- ---- ---- ---- 127.10 +1.50 125.60 1995 ---- ---- ---- ---- 125.10 +1.50 123.60 2000 ---- ---- ---- ---- 123.20 +1.50 121.70 2005 ---- ---- ---- ---- 121.30 +1.40 119.90 2010 ---- ---- ---- ---- 119.40 +1.40 118.00 2015 ---- ---- ---- ---- 117.60 +1.40 116.20 2020 ---- ---- ---- ---- 115.90 +1.40 114.50 2025 ---- ---- ---- ---- 114.10 +1.30 112.80 2030 ---- ---- ---- ---- 112.40 +1.30 111.10 2035 ---- ---- ---- ---- 110.80 +1.40 109.40 2040 ---- ---- ---- ---- 109.10 +1.30 107.80 2045 ---- ---- ---- ---- 107.50 +1.20 106.30 2050 ---- ---- ---- ---- 106.00 +1.30 104.70 2055 ---- ---- ---- ---- 104.50 +1.30 103.20 2060 ---- ---- ---- ---- 103.00 +1.30 101.70 2065 ---- ---- ---- ---- 101.50 +1.20 100.30 2070 ---- ---- ---- ---- 100.10 +1.20 98.90 2075 ---- ---- ---- ---- 98.60 +1.10 97.50 2080 ---- ---- ---- ---- 97.30 +1.20 96.10 2085 ---- ---- ---- ---- 95.90 +1.10 94.80 2090 ---- ---- ---- ---- 94.60 +1.10 93.50 2095 ---- ---- ---- ---- 93.30 +1.10 92.20 2100 ---- ---- ---- ---- 92.00 +1.10 90.90 2105 ---- ---- ---- ---- 90.80 +1.10 89.70 2110 ---- ---- ---- ---- 89.50 +1.00 88.50 2115 ---- ---- ---- ---- 88.30 +1.00 87.30 2120 ---- ---- ---- ---- 87.20 +1.10 86.10 2125 ---- ---- ---- ---- 86.00 +1.00 85.00 2130 ---- ---- ---- ---- 84.90 +1.00 83.90 2135 ---- ---- ---- ---- 83.80 +1.00 82.80 2140 ---- ---- ---- ---- 82.70 +1.00 81.70 2145 ---- ---- ---- ---- 81.70 +1.00 80.70 2150 ---- ---- ---- ---- 80.60 +.90 79.70 2155 ---- ---- ---- ---- 79.60 +.90 78.70 2160 ---- ---- ---- ---- 78.60 +.90 77.70 2165 ---- ---- ---- ---- 77.60 +.90 76.70 2170 ---- ---- ---- ---- 76.70 +.90 75.80 2175 ---- ---- ---- ---- 75.70 +.90 74.80 2180 ---- ---- ---- ---- 74.80 +.90 73.90 2185 ---- ---- ---- ---- 73.90 +.90 73.00 2190 ---- ---- ---- ---- 73.00 +.90 72.10 2195 ---- ---- ---- ---- 72.10 +.80 71.30 2200 ---- ---- ---- ---- 71.30 +.90 70.40 2205 ---- ---- ---- ---- 70.40 +.80 69.60 2210 ---- ---- ---- ---- 69.60 +.80 68.80 2215 ---- ---- ---- ---- 68.80 +.80 68.00 2220 ---- ---- ---- ---- 68.00 +.80 67.20 2225 ---- ---- ---- ---- 67.20 +.80 66.40 2230 ---- ---- ---- ---- 66.40 +.70 65.70 2235 ---- ---- ---- ---- 65.60 +.70 64.90 2240 ---- ---- ---- ---- 64.90 +.70 64.20 2245 ---- ---- ---- ---- 64.20 +.80 63.40 2250 ---- ---- ---- ---- 63.40 +.70 62.70 2255 ---- ---- ---- ---- 62.70 +.70 62.00 2260 ---- ---- ---- ---- 62.00 +.70 61.30 2265 ---- ---- ---- ---- 61.30 +.60 60.70 2270 ---- ---- ---- ---- 60.70 +.70 60.00 2275 ---- ---- ---- ---- 60.00 +.70 59.30 2280 ---- ---- ---- ---- 59.30 +.60 58.70 2285 ---- ---- ---- ---- 58.70 +.70 58.00 2290 ---- ---- ---- ---- 58.00 +.60 57.40 2300 ---- ---- ---- ---- 56.80 +.60 56.20 2310 ---- ---- ---- ---- 55.60 +.60 55.00 2320 ---- ---- ---- ---- 54.40 +.60 53.80 2325 ---- ---- ---- ---- 53.80 +.50 53.30 2330 ---- ---- ---- ---- 53.30 +.60 52.70 2340 ---- ---- ---- ---- 52.20 +.60 51.60 2350 ---- ---- ---- ---- 51.10 +.50 50.60 2360 ---- ---- ---- ---- 50.10 +.50 49.60 2370 ---- ---- ---- ---- 49.10 +.50 48.60 2375 ---- ---- ---- ---- 48.60 +.50 48.10 2380 ---- ---- ---- ---- 48.10 +.50 47.60 2400 ---- ---- ---- ---- 46.20 +.40 45.80 2425 ---- ---- ---- ---- 44.10 +.50 43.60 2450 ---- ---- ---- ---- 42.10 +.40 41.70 2475 ---- ---- ---- ---- 40.20 +.40 39.80 2500 ---- ---- ---- ---- 38.40 +.30 38.10 2525 ---- ---- ---- ---- 36.80 +.30 36.50 2550 ---- ---- ---- ---- 35.30 +.30 35.00 2575 ---- ---- ---- ---- 33.90 +.30 33.60 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 505.00 -2.30 507.30 1500 ---- ---- ---- ---- 482.30 -2.30 484.60 1525 ---- ---- ---- ---- 459.90 -2.30 462.20 1550 ---- ---- ---- ---- 437.90 -2.30 440.20 1575 ---- ---- ---- ---- 416.30 -2.20 418.50 1600 ---- ---- ---- ---- 395.10 -2.20 397.30 1625 ---- ---- ---- ---- 374.20 -2.20 376.40 1650 ---- ---- ---- ---- 353.80 -2.20 356.00 1660 ---- ---- ---- ---- 345.70 -2.20 347.90 1670 ---- ---- ---- ---- 337.70 -2.20 339.90 1675 ---- ---- ---- ---- 333.80 -2.10 335.90 1680 ---- ---- ---- ---- 329.80 -2.20 332.00 1690 ---- ---- ---- ---- 322.00 -2.10 324.10 1700 ---- ---- ---- ---- 314.20 -2.20 316.40 1710 ---- ---- ---- ---- 306.50 -2.20 308.70 1720 ---- ---- ---- ---- 298.90 -2.20 301.10 1725 ---- ---- ---- ---- 295.20 -2.10 297.30 1730 ---- ---- ---- ---- 291.40 -2.10 293.50 1740 ---- ---- ---- ---- 284.00 -2.10 286.10 1750 ---- ---- ---- ---- 276.70 -2.10 278.80 1760 ---- ---- ---- ---- 269.50 -2.00 271.50 1765 ---- ---- ---- ---- 265.90 -2.10 268.00 1770 ---- ---- ---- ---- 262.40 -2.00 264.40 1775 ---- ---- ---- ---- 258.90 -2.00 260.90 1780 ---- ---- ---- ---- 255.40 -2.00 257.40 1785 ---- ---- ---- ---- 251.90 -2.10 254.00 1790 ---- ---- ---- ---- 248.50 -2.00 250.50 1795 ---- ---- ---- ---- 245.10 -2.00 247.10 1800 ---- ---- ---- ---- 241.80 -1.90 243.70 1805 ---- ---- ---- ---- 238.40 -2.00 240.40 1810 ---- ---- ---- ---- 235.10 -2.00 237.10 1815 ---- ---- ---- ---- 231.90 -1.90 233.80 1820 ---- ---- ---- ---- 228.60 -2.00 230.60 1825 ---- ---- ---- ---- 225.40 -2.00 227.40 1830 ---- ---- ---- ---- 222.30 -1.90 224.20 1835 ---- ---- ---- ---- 219.20 -1.90 221.10 1840 ---- ---- ---- ---- 216.10 -1.90 218.00 1845 ---- ---- ---- ---- 213.00 -1.90 214.90 1850 ---- ---- ---- ---- 210.00 -1.90 211.90 1855 ---- ---- ---- ---- 207.00 -1.90 208.90 1860 ---- ---- ---- ---- 204.10 -1.80 205.90 1865 ---- ---- ---- ---- 201.20 -1.80 203.00 1870 ---- ---- ---- ---- 198.30 -1.80 200.10 1875 ---- ---- ---- ---- 195.50 -1.80 197.30 1880 ---- ---- ---- ---- 192.70 -1.80 194.50 1885 ---- ---- ---- ---- 189.90 -1.90 191.80 1890 ---- ---- ---- ---- 187.20 -1.80 189.00 1895 ---- ---- ---- ---- 184.50 -1.80 186.30 1900 ---- ---- ---- ---- 181.90 -1.80 183.70 1905 ---- ---- ---- ---- 179.30 -1.80 181.10 1910 ---- ---- ---- ---- 176.70 -1.80 178.50 1915 ---- ---- ---- ---- 174.20 -1.70 175.90 1920 ---- ---- ---- ---- 171.70 -1.70 173.40 1925 ---- ---- ---- ---- 169.20 -1.70 170.90 1930 ---- ---- ---- ---- 166.70 -1.70 168.40 1935 ---- ---- ---- ---- 164.30 -1.70 166.00 1940 ---- ---- ---- ---- 161.90 -1.70 163.60 1945 ---- ---- ---- ---- 159.60 -1.60 161.20 1950 ---- ---- ---- ---- 157.20 -1.70 158.90 1955 ---- ---- ---- ---- 154.90 -1.70 156.60 1960 ---- ---- ---- ---- 152.60 -1.70 154.30 1965 ---- ---- ---- ---- 150.40 -1.60 152.00 1970 ---- ---- ---- ---- 148.10 -1.60 149.70 1975 ---- ---- ---- ---- 145.90 -1.60 147.50 1980 ---- ---- ---- ---- 143.70 -1.60 145.30 1985 ---- ---- ---- ---- 141.60 -1.60 143.20 1990 ---- ---- ---- ---- 139.50 -1.50 141.00 1995 ---- ---- ---- ---- 137.40 -1.50 138.90 2000 ---- ---- ---- ---- 135.30 -1.60 136.90 2005 ---- ---- ---- ---- 133.30 -1.60 134.90 2010 ---- ---- ---- ---- 131.30 -1.60 132.90 2015 ---- ---- ---- ---- 129.40 -1.50 130.90 2020 ---- ---- ---- ---- 127.50 -1.50 129.00 2025 ---- ---- ---- ---- 125.60 -1.50 127.10 2030 ---- ---- ---- ---- 123.80 -1.50 125.30 2035 ---- ---- ---- ---- 122.10 -1.40 123.50 2040 ---- ---- ---- ---- 120.30 -1.50 121.80 2045 ---- ---- ---- ---- 118.60 -1.50 120.10 2050 ---- ---- ---- ---- 116.90 -1.50 118.40 2055 ---- ---- ---- ---- 115.30 -1.40 116.70 2060 ---- ---- ---- ---- 113.70 -1.40 115.10 2065 ---- ---- ---- ---- 112.10 -1.40 113.50 2070 ---- ---- ---- ---- 110.60 -1.40 112.00 2075 ---- ---- ---- ---- 109.10 -1.40 110.50 2080 ---- ---- ---- ---- 107.60 -1.40 109.00 2085 ---- ---- ---- ---- 106.20 -1.30 107.50 2090 ---- ---- ---- ---- 104.80 -1.30 106.10 2095 ---- ---- ---- ---- 103.40 -1.30 104.70 2100 ---- ---- ---- ---- 102.00 -1.30 103.30 2105 ---- ---- ---- ---- 100.70 -1.30 102.00 2110 ---- ---- ---- ---- 99.40 -1.30 100.70 2115 ---- ---- ---- ---- 98.10 -1.30 99.40 2120 ---- ---- ---- ---- 96.80 -1.30 98.10 2125 ---- ---- ---- ---- 95.60 -1.30 96.90 2130 ---- ---- ---- ---- 94.40 -1.30 95.70 2135 ---- ---- ---- ---- 93.20 -1.30 94.50 2140 ---- ---- ---- ---- 92.00 -1.30 93.30 2145 ---- ---- ---- ---- 90.90 -1.20 92.10 2150 ---- ---- ---- ---- 89.80 -1.20 91.00 2155 ---- ---- ---- ---- 88.70 -1.20 89.90 2160 ---- ---- ---- ---- 87.60 -1.20 88.80 2165 ---- ---- ---- ---- 86.60 -1.20 87.80 2170 ---- ---- ---- ---- 85.50 -1.20 86.70 2175 ---- ---- ---- ---- 84.50 -1.20 85.70 2180 ---- ---- ---- ---- 83.50 -1.20 84.70 2185 ---- ---- ---- ---- 82.50 -1.20 83.70 2190 ---- ---- ---- ---- 81.60 -1.20 82.80 2195 ---- ---- ---- ---- 80.60 -1.20 81.80 2200 ---- ---- ---- ---- 79.70 -1.20 80.90 2205 ---- ---- ---- ---- 78.80 -1.20 80.00 2210 ---- ---- ---- ---- 77.90 -1.20 79.10 2215 ---- ---- ---- ---- 77.10 -1.10 78.20 2220 ---- ---- ---- ---- 76.20 -1.10 77.30 2225 ---- ---- ---- ---- 75.40 -1.10 76.50 2230 ---- ---- ---- ---- 74.50 -1.10 75.60 2235 ---- ---- ---- ---- 73.70 -1.10 74.80 2240 ---- ---- ---- ---- 72.90 -1.10 74.00 2245 ---- ---- ---- ---- 72.10 -1.10 73.20 2250 ---- ---- ---- ---- 71.30 -1.10 72.40 2255 ---- ---- ---- ---- 70.60 -1.00 71.60 2260 ---- ---- ---- ---- 69.80 -1.10 70.90 2265 ---- ---- ---- ---- 69.10 -1.00 70.10 2270 ---- ---- ---- ---- 68.40 -1.00 69.40 2275 ---- ---- ---- ---- 67.60 -1.10 68.70 2280 ---- ---- ---- ---- 66.90 -1.10 68.00 2285 ---- ---- ---- ---- 66.20 -1.10 67.30 2290 ---- ---- ---- ---- 65.50 -1.10 66.60 2295 ---- ---- ---- ---- 64.90 -1.00 65.90 2300 ---- ---- ---- ---- 64.20 -1.00 65.20 2310 ---- ---- ---- ---- 62.90 -1.00 63.90 2320 ---- ---- ---- ---- 61.60 -1.00 62.60 2325 ---- ---- ---- ---- 61.00 -1.00 62.00 2330 ---- ---- ---- ---- 60.40 -1.00 61.40 2340 ---- ---- ---- ---- 59.20 -1.00 60.20 2350 ---- ---- ---- ---- 58.10 -.90 59.00 2360 ---- ---- ---- ---- 57.00 -.90 57.90 2370 ---- ---- ---- ---- 55.90 -.90 56.80 2375 ---- ---- ---- ---- 55.30 -.90 56.20 2380 ---- ---- ---- ---- 54.80 -.90 55.70 2390 ---- ---- ---- ---- 53.80 -.90 54.70 2400 ---- ---- ---- ---- 52.80 -.90 53.70 2425 ---- ---- ---- ---- 50.40 -.90 51.30 2450 ---- ---- ---- ---- 48.20 -.90 49.10 2475 ---- ---- ---- ---- 46.20 -.80 47.00 2500 ---- ---- ---- ---- 44.30 -.80 45.10 2525 ---- ---- ---- ---- 42.50 -.80 43.30 2550 ---- ---- ---- ---- 40.90 -.70 41.60 2575 ---- ---- ---- ---- 39.30 -.80 40.10 2600 ---- ---- ---- ---- 37.90 -.70 38.60 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 481.40 -2.30 483.70 1525 ---- ---- ---- ---- 459.10 -2.30 461.40 1550 ---- ---- ---- ---- 437.20 -2.30 439.50 1575 ---- ---- ---- ---- 415.80 -2.30 418.10 1600 ---- ---- ---- ---- 394.80 -2.30 397.10 1625 ---- ---- ---- ---- 374.30 -2.20 376.50 1650 ---- ---- ---- ---- 354.20 -2.20 356.40 1675 ---- ---- ---- ---- 334.60 -2.20 336.80 1680 ---- ---- ---- ---- 330.80 -2.10 332.90 1690 ---- ---- ---- ---- 323.10 -2.20 325.30 1700 ---- ---- ---- ---- 315.50 -2.20 317.70 1710 ---- ---- ---- ---- 308.00 -2.10 310.10 1720 ---- ---- ---- ---- 300.60 -2.10 302.70 1725 ---- ---- ---- ---- 296.90 -2.10 299.00 1730 ---- ---- ---- ---- 293.20 -2.10 295.30 1740 ---- ---- ---- ---- 286.00 -2.00 288.00 1750 ---- ---- ---- ---- 278.80 -2.10 280.90 1760 ---- ---- ---- ---- 271.70 -2.10 273.80 1770 ---- ---- ---- ---- 264.70 -2.10 266.80 1775 ---- ---- ---- ---- 261.30 -2.00 263.30 1780 ---- ---- ---- ---- 257.90 -2.00 259.90 1785 ---- ---- ---- ---- 254.50 -2.00 256.50 1790 ---- ---- ---- ---- 251.10 -2.00 253.10 1795 ---- ---- ---- ---- 247.80 -2.00 249.80 1800 ---- ---- ---- ---- 244.50 -1.90 246.40 1805 ---- ---- ---- ---- 241.20 -2.00 243.20 1810 ---- ---- ---- ---- 237.90 -2.00 239.90 1815 ---- ---- ---- ---- 234.70 -2.00 236.70 1820 ---- ---- ---- ---- 231.50 -2.00 233.50 1825 ---- ---- ---- ---- 228.40 -1.90 230.30 1830 ---- ---- ---- ---- 225.20 -2.00 227.20 1835 ---- ---- ---- ---- 222.20 -1.90 224.10 1840 ---- ---- ---- ---- 219.10 -1.90 221.00 1845 ---- ---- ---- ---- 216.10 -1.90 218.00 1850 ---- ---- ---- ---- 213.10 -1.90 215.00 1855 ---- ---- ---- ---- 210.20 -1.80 212.00 1860 ---- ---- ---- ---- 207.20 -1.90 209.10 1865 ---- ---- ---- ---- 204.40 -1.80 206.20 1870 ---- ---- ---- ---- 201.50 -1.90 203.40 1875 ---- ---- ---- ---- 198.70 -1.90 200.60 1880 ---- ---- ---- ---- 196.00 -1.80 197.80 1885 ---- ---- ---- ---- 193.20 -1.90 195.10 1890 ---- ---- ---- ---- 190.50 -1.90 192.40 1895 ---- ---- ---- ---- 187.90 -1.80 189.70 1900 ---- ---- ---- ---- 185.30 -1.70 187.00 1905 ---- ---- ---- ---- 182.70 -1.70 184.40 1910 ---- ---- ---- ---- 180.10 -1.80 181.90 1915 ---- ---- ---- ---- 177.60 -1.70 179.30 1920 ---- ---- ---- ---- 175.10 -1.70 176.80 1925 ---- ---- ---- ---- 172.60 -1.70 174.30 1930 ---- ---- ---- ---- 170.20 -1.70 171.90 1935 ---- ---- ---- ---- 167.80 -1.70 169.50 1940 ---- ---- ---- ---- 165.40 -1.70 167.10 1945 ---- ---- ---- ---- 163.00 -1.70 164.70 1950 ---- ---- ---- ---- 160.70 -1.70 162.40 1955 ---- ---- ---- ---- 158.40 -1.70 160.10 1960 ---- ---- ---- ---- 156.10 -1.70 157.80 1965 ---- ---- ---- ---- 153.90 -1.60 155.50 1970 ---- ---- ---- ---- 151.60 -1.70 153.30 1975 ---- ---- ---- ---- 149.40 -1.70 151.10 1980 ---- ---- ---- ---- 147.30 -1.60 148.90 1985 ---- ---- ---- ---- 145.10 -1.60 146.70 1990 ---- ---- ---- ---- 143.00 -1.60 144.60 1995 ---- ---- ---- ---- 140.90 -1.60 142.50 2000 ---- ---- ---- ---- 138.90 -1.50 140.40 2005 ---- ---- ---- ---- 136.90 -1.50 138.40 2010 ---- ---- ---- ---- 134.90 -1.50 136.40 2015 ---- ---- ---- ---- 133.00 -1.50 134.50 2020 ---- ---- ---- ---- 131.10 -1.50 132.60 2025 ---- ---- ---- ---- 129.20 -1.50 130.70 2030 ---- ---- ---- ---- 127.40 -1.50 128.90 2035 ---- ---- ---- ---- 125.70 -1.40 127.10 2040 ---- ---- ---- ---- 123.90 -1.50 125.40 2045 ---- ---- ---- ---- 122.20 -1.50 123.70 2050 ---- ---- ---- ---- 120.60 -1.40 122.00 2055 ---- ---- ---- ---- 118.90 -1.50 120.40 2060 ---- ---- ---- ---- 117.30 -1.50 118.80 2065 ---- ---- ---- ---- 115.80 -1.40 117.20 2070 ---- ---- ---- ---- 114.20 -1.40 115.60 2075 ---- ---- ---- ---- 112.70 -1.40 114.10 2080 ---- ---- ---- ---- 111.20 -1.40 112.60 2085 ---- ---- ---- ---- 109.80 -1.40 111.20 2090 ---- ---- ---- ---- 108.40 -1.40 109.80 2095 ---- ---- ---- ---- 107.00 -1.40 108.40 2100 ---- ---- ---- ---- 105.60 -1.40 107.00 2105 ---- ---- ---- ---- 104.30 -1.30 105.60 2110 ---- ---- ---- ---- 103.00 -1.30 104.30 2115 ---- ---- ---- ---- 101.70 -1.30 103.00 2120 ---- ---- ---- ---- 100.50 -1.30 101.80 2125 ---- ---- ---- ---- 99.20 -1.30 100.50 2130 ---- ---- ---- ---- 98.00 -1.30 99.30 2135 ---- ---- ---- ---- 96.80 -1.30 98.10 2140 ---- ---- ---- ---- 95.70 -1.20 96.90 2145 ---- ---- ---- ---- 94.50 -1.30 95.80 2150 ---- ---- ---- ---- 93.40 -1.30 94.70 2155 ---- ---- ---- ---- 92.30 -1.30 93.60 2160 ---- ---- ---- ---- 91.20 -1.30 92.50 2165 ---- ---- ---- ---- 90.20 -1.20 91.40 2170 ---- ---- ---- ---- 89.20 -1.20 90.40 2175 ---- ---- ---- ---- 88.10 -1.20 89.30 2180 ---- ---- ---- ---- 87.10 -1.20 88.30 2185 ---- ---- ---- ---- 86.20 -1.20 87.40 2190 ---- ---- ---- ---- 85.20 -1.20 86.40 2195 ---- ---- ---- ---- 84.30 -1.10 85.40 2200 ---- ---- ---- ---- 83.30 -1.20 84.50 2205 ---- ---- ---- ---- 82.40 -1.20 83.60 2210 ---- ---- ---- ---- 81.50 -1.20 82.70 2215 ---- ---- ---- ---- 80.70 -1.10 81.80 2220 ---- ---- ---- ---- 79.80 -1.10 80.90 2225 ---- ---- ---- ---- 78.90 -1.20 80.10 2230 ---- ---- ---- ---- 78.10 -1.10 79.20 2235 ---- ---- ---- ---- 77.30 -1.10 78.40 2240 ---- ---- ---- ---- 76.50 -1.10 77.60 2245 ---- ---- ---- ---- 75.70 -1.10 76.80 2250 ---- ---- ---- ---- 74.90 -1.10 76.00 2255 ---- ---- ---- ---- 74.10 -1.10 75.20 2260 ---- ---- ---- ---- 73.40 -1.10 74.50 2265 ---- ---- ---- ---- 72.60 -1.10 73.70 2270 ---- ---- ---- ---- 71.90 -1.10 73.00 2275 ---- ---- ---- ---- 71.20 -1.00 72.20 2280 ---- ---- ---- ---- 70.50 -1.00 71.50 2285 ---- ---- ---- ---- 69.80 -1.00 70.80 2290 ---- ---- ---- ---- 69.10 -1.00 70.10 2300 ---- ---- ---- ---- 67.70 -1.00 68.70 2310 ---- ---- ---- ---- 66.40 -1.00 67.40 2320 ---- ---- ---- ---- 65.10 -1.00 66.10 2325 ---- ---- ---- ---- 64.50 -1.00 65.50 2330 ---- ---- ---- ---- 63.90 -1.00 64.90 2340 ---- ---- ---- ---- 62.70 -1.00 63.70 2350 ---- ---- ---- ---- 61.50 -1.00 62.50 2360 ---- ---- ---- ---- 60.40 -.90 61.30 2370 ---- ---- ---- ---- 59.30 -.90 60.20 2375 ---- ---- ---- ---- 58.80 -.90 59.70 2380 ---- ---- ---- ---- 58.20 -1.00 59.20 2400 ---- ---- ---- ---- 56.20 -.90 57.10 2425 ---- ---- ---- ---- 53.80 -.90 54.70 2450 ---- ---- ---- ---- 51.60 -.80 52.40 2475 ---- ---- ---- ---- 49.50 -.80 50.30 2500 ---- ---- ---- ---- 47.50 -.80 48.30 2525 ---- ---- ---- ---- 45.70 -.80 46.50 2550 ---- ---- ---- ---- 44.00 -.80 44.80 2575 ---- ---- ---- ---- 42.50 -.70 43.20 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 495.10 -.50 495.60 1525 ---- ---- ---- ---- 472.80 -.60 473.40 1550 ---- ---- ---- ---- 451.00 -.60 451.60 1575 ---- ---- ---- ---- 429.50 -.70 430.20 1600 ---- ---- ---- ---- 408.50 -.70 409.20 1625 ---- ---- ---- ---- 388.00 -.70 388.70 1650 ---- ---- ---- ---- 367.90 -.70 368.60 1675 ---- ---- ---- ---- 348.20 -.70 348.90 1690 ---- ---- ---- ---- 336.70 -.70 337.40 1700 ---- ---- ---- ---- 329.00 -.70 329.70 1710 ---- ---- ---- ---- 321.50 -.70 322.20 1720 ---- ---- ---- ---- 314.00 -.70 314.70 1730 ---- ---- ---- ---- 306.60 -.70 307.30 1740 ---- ---- ---- ---- 299.30 -.70 300.00 1750 ---- ---- ---- ---- 292.10 -.70 292.80 1760 ---- ---- ---- ---- 285.00 -.70 285.70 1770 ---- ---- ---- ---- 277.90 -.70 278.60 1780 ---- ---- ---- ---- 271.00 -.70 271.70 1790 ---- ---- ---- ---- 264.10 -.80 264.90 1795 ---- ---- ---- ---- 260.80 -.70 261.50 1800 ---- ---- ---- ---- 257.40 -.70 258.10 1805 ---- ---- ---- ---- 254.10 -.70 254.80 1810 ---- ---- ---- ---- 250.80 -.70 251.50 1815 ---- ---- ---- ---- 247.50 -.70 248.20 1820 ---- ---- ---- ---- 244.30 -.70 245.00 1825 ---- ---- ---- ---- 241.10 -.70 241.80 1830 ---- ---- ---- ---- 237.90 -.70 238.60 1835 ---- ---- ---- ---- 234.80 -.70 235.50 1840 ---- ---- ---- ---- 231.70 -.60 232.30 1845 ---- ---- ---- ---- 228.60 -.70 229.30 1850 ---- ---- ---- ---- 225.50 -.70 226.20 1855 ---- ---- ---- ---- 222.50 -.70 223.20 1860 ---- ---- ---- ---- 219.50 -.70 220.20 1865 ---- ---- ---- ---- 216.60 -.70 217.30 1870 ---- ---- ---- ---- 213.70 -.70 214.40 1875 ---- ---- ---- ---- 210.80 -.70 211.50 1880 ---- ---- ---- ---- 208.00 -.70 208.70 1885 ---- ---- ---- ---- 205.20 -.70 205.90 1890 ---- ---- ---- ---- 202.50 -.60 203.10 1895 ---- ---- ---- ---- 199.70 -.70 200.40 1900 ---- ---- ---- ---- 197.00 -.70 197.70 1905 ---- ---- ---- ---- 194.40 -.70 195.10 1910 ---- ---- ---- ---- 191.80 -.60 192.40 1915 ---- ---- ---- ---- 189.20 -.70 189.90 1920 ---- ---- ---- ---- 186.60 -.70 187.30 1925 ---- ---- ---- ---- 184.10 -.70 184.80 1930 ---- ---- ---- ---- 181.60 -.70 182.30 1935 ---- ---- ---- ---- 179.10 -.70 179.80 1940 ---- ---- ---- ---- 176.70 -.70 177.40 1945 ---- ---- ---- ---- 174.30 -.60 174.90 1950 ---- ---- ---- ---- 171.90 -.70 172.60 1955 ---- ---- ---- ---- 169.50 -.70 170.20 1960 ---- ---- ---- ---- 167.20 -.70 167.90 1965 ---- ---- ---- ---- 164.90 -.70 165.60 1970 ---- ---- ---- ---- 162.60 -.70 163.30 1975 ---- ---- ---- ---- 160.40 -.60 161.00 1980 ---- ---- ---- ---- 158.10 -.70 158.80 1985 ---- ---- ---- ---- 155.90 -.70 156.60 1990 ---- ---- ---- ---- 153.70 -.70 154.40 1995 ---- ---- ---- ---- 151.60 -.60 152.20 2000 ---- ---- ---- ---- 149.50 -.60 150.10 2005 ---- ---- ---- ---- 147.40 -.60 148.00 2010 ---- ---- ---- ---- 145.30 -.70 146.00 2015 ---- ---- ---- ---- 143.30 -.60 143.90 2020 ---- ---- ---- ---- 141.30 -.70 142.00 2025 ---- ---- ---- ---- 139.40 -.60 140.00 2030 ---- ---- ---- ---- 137.50 -.60 138.10 2035 ---- ---- ---- ---- 135.60 -.60 136.20 2040 ---- ---- ---- ---- 133.80 -.60 134.40 2045 ---- ---- ---- ---- 132.00 -.60 132.60 2050 ---- ---- ---- ---- 130.30 -.60 130.90 2055 ---- ---- ---- ---- 128.60 -.60 129.20 2060 ---- ---- ---- ---- 126.90 -.60 127.50 2065 ---- ---- ---- ---- 125.20 -.60 125.80 2070 ---- ---- ---- ---- 123.60 -.60 124.20 2075 ---- ---- ---- ---- 122.00 -.70 122.70 2080 ---- ---- ---- ---- 120.50 -.60 121.10 2085 ---- ---- ---- ---- 119.00 -.60 119.60 2090 ---- ---- ---- ---- 117.50 -.60 118.10 2095 ---- ---- ---- ---- 116.00 -.60 116.60 2100 ---- ---- ---- ---- 114.60 -.60 115.20 2105 ---- ---- ---- ---- 113.20 -.60 113.80 2110 ---- ---- ---- ---- 111.80 -.60 112.40 2115 ---- ---- ---- ---- 110.50 -.60 111.10 2120 ---- ---- ---- ---- 109.20 -.60 109.80 2125 ---- ---- ---- ---- 107.90 -.60 108.50 2130 ---- ---- ---- ---- 106.60 -.60 107.20 2135 ---- ---- ---- ---- 105.40 -.50 105.90 2140 ---- ---- ---- ---- 104.10 -.60 104.70 2145 ---- ---- ---- ---- 102.90 -.60 103.50 2150 ---- ---- ---- ---- 101.80 -.50 102.30 2155 ---- ---- ---- ---- 100.60 -.60 101.20 2160 ---- ---- ---- ---- 99.50 -.60 100.10 2165 ---- ---- ---- ---- 98.40 -.50 98.90 2170 ---- ---- ---- ---- 97.30 -.50 97.80 2175 ---- ---- ---- ---- 96.20 -.60 96.80 2180 ---- ---- ---- ---- 95.20 -.50 95.70 2185 ---- ---- ---- ---- 94.10 -.60 94.70 2190 ---- ---- ---- ---- 93.10 -.60 93.70 2200 ---- ---- ---- ---- 91.20 -.50 91.70 2210 ---- ---- ---- ---- 89.30 -.50 89.80 2220 ---- ---- ---- ---- 87.40 -.60 88.00 2230 ---- ---- ---- ---- 85.70 -.50 86.20 2240 ---- ---- ---- ---- 84.00 -.50 84.50 2250 ---- ---- ---- ---- 82.30 -.50 82.80 2260 ---- ---- ---- ---- 80.70 -.50 81.20 2270 ---- ---- ---- ---- 79.10 -.60 79.70 2280 ---- ---- ---- ---- 77.60 -.60 78.20 2290 ---- ---- ---- ---- 76.20 -.50 76.70 2300 ---- ---- ---- ---- 74.70 -.50 75.20 2325 ---- ---- ---- ---- 71.30 -.60 71.90 2350 ---- ---- ---- ---- 68.20 -.50 68.70 2375 ---- ---- ---- ---- 65.30 -.40 65.70 2400 ---- ---- ---- ---- 62.50 -.50 63.00 2425 ---- ---- ---- ---- 60.00 -.40 60.40 2450 ---- ---- ---- ---- 57.60 -.50 58.10 2475 ---- ---- ---- ---- 55.40 -.40 55.80 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 987.60 -.30 987.90 1025 ---- ---- ---- ---- 962.60 -.30 962.90 1050 ---- ---- ---- ---- 937.60 -.30 937.90 1075 ---- ---- ---- ---- 912.60 -.30 912.90 1100 ---- ---- ---- ---- 887.60 -.30 887.90 1125 ---- ---- ---- ---- 862.60 -.30 862.90 1130 ---- ---- ---- ---- 857.60 -.30 857.90 1140 ---- ---- ---- ---- 847.60 -.30 847.90 1150 ---- ---- ---- ---- 837.60 -.30 837.90 1160 ---- ---- ---- ---- 827.60 -.30 827.90 1170 ---- ---- ---- ---- 817.60 -.30 817.90 1175 ---- ---- ---- ---- 812.60 -.30 812.90 1180 ---- ---- ---- ---- 807.60 -.30 807.90 1190 ---- ---- ---- ---- 797.60 -.30 797.90 1200 ---- ---- ---- ---- 787.60 -.30 787.90 1210 ---- ---- ---- ---- 777.60 -.30 777.90 1220 ---- ---- ---- ---- 767.60 -.30 767.90 1225 ---- ---- ---- ---- 762.60 -.30 762.90 1230 ---- ---- ---- ---- 757.60 -.30 757.90 1235 ---- ---- ---- ---- 752.60 -.30 752.90 1240 ---- ---- ---- ---- 747.60 -.30 747.90 1245 ---- ---- ---- ---- 742.60 -.30 742.90 1250 ---- ---- ---- ---- 737.60 -.30 737.90 1255 ---- ---- ---- ---- 732.60 -.30 732.90 1260 ---- ---- ---- ---- 727.60 -.30 727.90 1265 ---- ---- ---- ---- 722.60 -.30 722.90 1270 ---- ---- ---- ---- 717.60 -.30 717.90 1275 ---- ---- ---- ---- 712.60 -.30 712.90 1280 ---- ---- ---- ---- 707.60 -.30 707.90 1285 ---- ---- ---- ---- 702.60 -.30 702.90 1290 ---- ---- ---- ---- 697.60 -.30 697.90 1295 ---- ---- ---- ---- 692.60 -.30 692.90 1300 ---- ---- ---- ---- 687.60 -.30 687.90 1305 ---- ---- ---- ---- 682.60 -.30 682.90 1310 ---- ---- ---- ---- 677.60 -.30 677.90 1315 ---- ---- ---- ---- 672.60 -.30 672.90 1320 ---- ---- ---- ---- 667.60 -.30 667.90 1325 ---- ---- ---- ---- 662.60 -.30 662.90 1330 ---- ---- ---- ---- 657.60 -.30 657.90 1335 ---- ---- ---- ---- 652.60 -.30 652.90 1340 ---- ---- ---- ---- 647.60 -.30 647.90 1345 ---- ---- ---- ---- 642.60 -.30 642.90 1350 ---- ---- ---- ---- 637.60 -.30 637.90 1355 ---- ---- ---- ---- 632.60 -.40 633.00 1360 ---- ---- ---- ---- 627.70 -.30 628.00 1365 ---- ---- ---- ---- 622.80 -.30 623.10 1370 ---- ---- ---- ---- 617.90 -.30 618.20 1375 ---- ---- ---- ---- 613.00 -.40 613.40 1380 ---- ---- ---- ---- 608.10 -.40 608.50 1385 ---- ---- ---- ---- 603.30 -.40 603.70 1390 ---- ---- ---- ---- 598.40 -.50 598.90 1395 ---- ---- ---- ---- 593.60 -.50 594.10 1400 ---- ---- ---- ---- 588.80 -.50 589.30 1405 ---- ---- ---- ---- 584.10 -.40 584.50 1410 ---- ---- ---- ---- 579.30 -.50 579.80 1415 ---- ---- ---- ---- 574.60 -.50 575.10 1420 ---- ---- ---- ---- 569.90 -.50 570.40 1425 ---- ---- ---- ---- 565.20 -.50 565.70 1430 ---- ---- ---- ---- 560.50 -.50 561.00 1435 ---- ---- ---- ---- 555.90 -.50 556.40 1440 ---- ---- ---- ---- 551.20 -.60 551.80 1445 ---- ---- ---- ---- 546.60 -.60 547.20 1450 ---- ---- ---- ---- 542.00 -.60 542.60 1455 ---- ---- ---- ---- 537.40 -.60 538.00 1460 ---- ---- ---- ---- 532.90 -.50 533.40 1465 ---- ---- ---- ---- 528.30 -.60 528.90 1470 ---- ---- ---- ---- 523.80 -.60 524.40 1475 ---- ---- ---- ---- 519.30 -.60 519.90 1480 ---- ---- ---- ---- 514.80 -.60 515.40 1485 ---- ---- ---- ---- 510.30 -.60 510.90 1490 ---- ---- ---- ---- 505.90 -.60 506.50 1495 ---- ---- ---- ---- 501.40 -.60 502.00 1500 ---- ---- ---- ---- 497.00 -.60 497.60 1505 ---- ---- ---- ---- 492.60 -.60 493.20 1510 ---- ---- ---- ---- 488.20 -.60 488.80 1515 ---- ---- ---- ---- 483.80 -.70 484.50 1520 ---- ---- ---- ---- 479.40 -.70 480.10 1525 ---- ---- ---- ---- 475.10 -.70 475.80 1530 ---- ---- ---- ---- 470.80 -.70 471.50 1535 ---- ---- ---- ---- 466.50 -.60 467.10 1540 ---- ---- ---- ---- 462.20 -.70 462.90 1545 ---- ---- ---- ---- 457.90 -.70 458.60 1550 ---- ---- ---- ---- 453.60 -.70 454.30 1555 ---- ---- ---- ---- 449.40 -.70 450.10 1560 ---- ---- ---- ---- 445.20 -.70 445.90 1565 ---- ---- ---- ---- 440.90 -.70 441.60 1570 ---- ---- ---- ---- 436.70 -.80 437.50 1575 ---- ---- ---- ---- 432.50 -.80 433.30 1580 ---- ---- ---- ---- 428.40 -.70 429.10 1585 ---- ---- ---- ---- 424.20 -.80 425.00 1590 ---- ---- ---- ---- 420.10 -.70 420.80 1595 ---- ---- ---- ---- 416.00 -.70 416.70 1600 ---- ---- ---- ---- 411.90 -.70 412.60 1605 ---- ---- ---- ---- 407.80 -.70 408.50 1610 ---- ---- ---- ---- 403.70 -.70 404.40 1615 ---- ---- ---- ---- 399.60 -.80 400.40 1620 ---- ---- ---- ---- 395.60 -.70 396.30 1625 ---- ---- ---- ---- 391.50 -.80 392.30 1630 ---- ---- ---- ---- 387.50 -.80 388.30 1635 ---- ---- ---- ---- 383.50 -.80 384.30 1640 ---- ---- ---- ---- 379.50 -.80 380.30 1645 ---- ---- ---- ---- 375.50 -.80 376.30 1650 ---- ---- ---- ---- 371.60 -.70 372.30 1655 ---- ---- ---- ---- 367.60 -.80 368.40 1660 ---- ---- ---- ---- 363.70 -.80 364.50 1665 ---- ---- ---- ---- 359.80 -.70 360.50 1670 ---- ---- ---- ---- 355.90 -.70 356.60 1675 ---- ---- ---- ---- 352.00 -.70 352.70 1680 ---- ---- ---- ---- 348.10 -.80 348.90 1685 ---- ---- ---- ---- 344.20 -.80 345.00 1690 ---- ---- ---- ---- 340.40 -.70 341.10 1695 ---- ---- ---- ---- 336.60 -.70 337.30 1700 ---- ---- ---- ---- 332.80 -.70 333.50 1705 ---- ---- ---- ---- 329.00 -.70 329.70 1710 ---- ---- ---- ---- 325.20 -.70 325.90 1715 ---- ---- ---- ---- 321.40 -.70 322.10 1720 ---- ---- ---- ---- 317.70 -.70 318.40 1725 ---- ---- ---- ---- 313.90 -.80 314.70 1730 ---- ---- ---- ---- 310.20 -.80 311.00 1735 ---- ---- ---- ---- 306.50 -.80 307.30 1740 ---- ---- ---- ---- 302.90 -.70 303.60 1745 ---- ---- ---- ---- 299.20 -.70 299.90 1750 ---- ---- ---- ---- 295.60 -.70 296.30 1755 ---- ---- ---- ---- 292.00 -.70 292.70 1760 ---- ---- ---- ---- 288.40 -.70 289.10 1765 ---- ---- ---- ---- 284.90 -.70 285.60 1770 ---- ---- ---- ---- 281.30 -.70 282.00 1775 ---- ---- ---- ---- 277.80 -.70 278.50 1780 ---- ---- ---- ---- 274.30 -.70 275.00 1785 ---- ---- ---- ---- 270.90 -.60 271.50 1790 ---- ---- ---- ---- 267.40 -.70 268.10 1795 ---- ---- ---- ---- 264.00 -.70 264.70 1800 ---- ---- ---- ---- 260.60 -.70 261.30 1805 ---- ---- ---- ---- 257.30 -.70 258.00 1810 ---- ---- ---- ---- 254.00 -.60 254.60 1815 ---- ---- ---- ---- 250.70 -.70 251.40 1820 ---- ---- ---- ---- 247.40 -.70 248.10 1825 ---- ---- ---- ---- 244.20 -.70 244.90 1830 ---- ---- ---- ---- 241.00 -.70 241.70 1835 ---- ---- ---- ---- 237.80 -.70 238.50 1840 ---- ---- ---- ---- 234.70 -.70 235.40 1845 ---- ---- ---- ---- 231.60 -.70 232.30 1850 ---- ---- ---- ---- 228.60 -.60 229.20 1855 ---- ---- ---- ---- 225.50 -.70 226.20 1860 ---- ---- ---- ---- 222.60 -.60 223.20 1865 ---- ---- ---- ---- 219.60 -.70 220.30 1870 ---- ---- ---- ---- 216.70 -.70 217.40 1875 ---- ---- ---- ---- 213.80 -.70 214.50 1880 ---- ---- ---- ---- 211.00 -.70 211.70 1885 ---- ---- ---- ---- 208.20 -.70 208.90 1890 ---- ---- ---- ---- 205.50 -.60 206.10 1895 ---- ---- ---- ---- 202.70 -.70 203.40 1900 ---- ---- ---- ---- 200.10 -.60 200.70 1905 ---- ---- ---- ---- 197.40 -.70 198.10 1910 ---- ---- ---- ---- 194.80 -.70 195.50 1915 ---- ---- ---- ---- 192.20 -.70 192.90 1920 ---- ---- ---- ---- 189.70 -.70 190.40 1925 ---- ---- ---- ---- 187.20 -.70 187.90 1930 ---- ---- ---- ---- 184.70 -.70 185.40 1935 ---- ---- ---- ---- 182.20 -.70 182.90 1940 ---- ---- ---- ---- 179.80 -.70 180.50 1945 ---- ---- ---- ---- 177.40 -.70 178.10 1950 ---- ---- ---- ---- 175.00 -.70 175.70 1955 ---- ---- ---- ---- 172.70 -.70 173.40 1960 ---- ---- ---- ---- 170.40 -.70 171.10 1965 ---- ---- ---- ---- 168.10 -.70 168.80 1970 ---- ---- ---- ---- 165.80 -.70 166.50 1975 ---- ---- ---- ---- 163.60 -.70 164.30 1980 ---- ---- ---- ---- 161.30 -.70 162.00 1985 ---- ---- ---- ---- 159.20 -.60 159.80 1990 ---- ---- ---- ---- 157.00 -.60 157.60 1995 ---- ---- ---- ---- 154.80 -.70 155.50 2000 ---- ---- ---- ---- 152.70 -.70 153.40 2005 ---- ---- ---- ---- 150.70 -.60 151.30 2010 ---- ---- ---- ---- 148.60 -.60 149.20 2015 ---- ---- ---- ---- 146.60 -.60 147.20 2020 ---- ---- ---- ---- 144.60 -.60 145.20 2025 ---- ---- ---- ---- 142.70 -.60 143.30 2030 ---- ---- ---- ---- 140.80 -.60 141.40 2035 ---- ---- ---- ---- 139.00 -.50 139.50 2040 ---- ---- ---- ---- 137.10 -.60 137.70 2045 ---- ---- ---- ---- 135.40 -.60 136.00 2050 ---- ---- ---- ---- 133.60 -.60 134.20 2055 ---- ---- ---- ---- 131.90 -.60 132.50 2060 ---- ---- ---- ---- 130.30 -.50 130.80 2065 ---- ---- ---- ---- 128.60 -.60 129.20 2070 ---- ---- ---- ---- 127.00 -.60 127.60 2075 ---- ---- ---- ---- 125.50 -.50 126.00 2080 ---- ---- ---- ---- 123.90 -.60 124.50 2085 ---- ---- ---- ---- 122.40 -.60 123.00 2090 ---- ---- ---- ---- 120.90 -.60 121.50 2095 ---- ---- ---- ---- 119.50 -.60 120.10 2100 ---- ---- ---- ---- 118.00 -.60 118.60 350 2105 ---- ---- ---- ---- 116.60 -.60 117.20 2110 ---- ---- ---- ---- 115.30 -.60 115.90 2115 ---- ---- ---- ---- 113.90 -.60 114.50 2120 ---- ---- ---- ---- 112.60 -.60 113.20 2125 ---- ---- ---- ---- 111.30 -.60 111.90 2130 ---- ---- ---- ---- 110.00 -.60 110.60 2135 ---- ---- ---- ---- 108.80 -.60 109.40 2140 ---- ---- ---- ---- 107.50 -.60 108.10 2145 ---- ---- ---- ---- 106.30 -.60 106.90 2150 ---- ---- ---- ---- 105.20 -.60 105.80 2155 ---- ---- ---- ---- 104.00 -.60 104.60 2160 ---- ---- ---- ---- 102.90 -.60 103.50 2165 ---- ---- ---- ---- 101.80 -.50 102.30 2170 ---- ---- ---- ---- 100.70 -.50 101.20 2175 ---- ---- ---- ---- 99.60 -.60 100.20 2180 ---- ---- ---- ---- 98.50 -.60 99.10 2185 ---- ---- ---- ---- 97.50 -.60 98.10 2190 ---- ---- ---- ---- 96.50 -.60 97.10 2195 ---- ---- ---- ---- 95.50 -.60 96.10 2200 ---- ---- ---- ---- 94.50 -.60 95.10 2205 ---- ---- ---- ---- 93.60 -.50 94.10 2210 ---- ---- ---- ---- 92.60 -.60 93.20 2215 ---- ---- ---- ---- 91.70 -.50 92.20 2220 ---- ---- ---- ---- 90.80 -.50 91.30 2225 ---- ---- ---- ---- 89.90 -.50 90.40 2230 ---- ---- ---- ---- 89.00 -.50 89.50 2235 ---- ---- ---- ---- 88.10 -.60 88.70 2240 ---- ---- ---- ---- 87.30 -.50 87.80 2245 ---- ---- ---- ---- 86.50 -.50 87.00 2250 ---- ---- ---- ---- 85.60 -.60 86.20 2255 ---- ---- ---- ---- 84.80 -.60 85.40 2260 ---- ---- ---- ---- 84.00 -.60 84.60 2265 ---- ---- ---- ---- 83.30 -.50 83.80 2270 ---- ---- ---- ---- 82.50 -.50 83.00 2275 ---- ---- ---- ---- 81.70 -.50 82.20 2280 ---- ---- ---- ---- 81.00 -.50 81.50 2285 ---- ---- ---- ---- 80.30 -.50 80.80 2290 ---- ---- ---- ---- 79.50 -.50 80.00 2295 ---- ---- ---- ---- 78.80 -.50 79.30 2300 ---- ---- ---- ---- 78.10 -.50 78.60 2305 ---- ---- ---- ---- 77.40 -.50 77.90 2310 ---- ---- ---- ---- 76.80 -.40 77.20 2315 ---- ---- ---- ---- 76.10 -.50 76.60 2320 ---- ---- ---- ---- 75.40 -.50 75.90 2325 ---- ---- ---- ---- 74.80 -.40 75.20 2330 ---- ---- ---- ---- 74.10 -.50 74.60 2335 ---- ---- ---- ---- 73.50 -.50 74.00 2340 ---- ---- ---- ---- 72.90 -.40 73.30 2345 ---- ---- ---- ---- 72.30 -.40 72.70 2350 ---- ---- ---- ---- 71.60 -.50 72.10 2355 ---- ---- ---- ---- 71.00 -.50 71.50 2360 ---- ---- ---- ---- 70.40 -.50 70.90 2365 ---- ---- ---- ---- 69.80 -.50 70.30 2370 ---- ---- ---- ---- 69.30 -.40 69.70 2375 ---- ---- ---- ---- 68.70 -.40 69.10 2380 ---- ---- ---- ---- 68.10 -.50 68.60 2390 ---- ---- ---- ---- 67.00 -.50 67.50 2400 ---- ---- ---- ---- 65.90 -.50 66.40 2410 ---- ---- ---- ---- 64.80 -.50 65.30 2420 ---- ---- ---- ---- 63.70 -.50 64.20 2425 ---- ---- ---- ---- 63.20 -.50 63.70 2430 ---- ---- ---- ---- 62.70 -.50 63.20 2440 ---- ---- ---- ---- 61.70 -.50 62.20 2450 ---- ---- ---- ---- 60.70 -.50 61.20 2460 ---- ---- ---- ---- 59.70 -.50 60.20 2470 ---- ---- ---- ---- 58.70 -.50 59.20 2475 ---- ---- ---- ---- 58.20 -.60 58.80 2500 ---- ---- ---- ---- 55.80 -.60 56.40 3260 2525 ---- ---- ---- ---- 53.50 -.70 54.20 2550 ---- ---- ---- ---- 51.30 -.70 52.00 2575 ---- ---- ---- ---- 49.20 -.80 50.00 2600 ---- ---- ---- ---- 47.10 -.90 48.00 2625 ---- ---- ---- ---- 45.10 -1.00 46.10 2650 ---- ---- ---- ---- 43.20 -1.10 44.30 3000 23.90 23.90 23.50 23.50 23.50 -2.10 20 25.60 22 212 950 ---- ---- ---- ---- 1037.60 -.30 1037.90 975 ---- ---- ---- ---- 1012.60 -.30 1012.90 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1000.00 -.30 1000.30 1050 ---- ---- ---- ---- 975.00 -.30 975.30 1075 ---- ---- ---- ---- 950.00 -.30 950.30 1100 ---- ---- ---- ---- 925.00 -.30 925.30 1125 ---- ---- ---- ---- 900.00 -.30 900.30 1150 ---- ---- ---- ---- 875.00 -.30 875.30 1175 ---- ---- ---- ---- 850.00 -.30 850.30 1200 ---- ---- ---- ---- 825.00 -.30 825.30 1220 ---- ---- ---- ---- 805.00 -.30 805.30 1225 ---- ---- ---- ---- 800.00 -.30 800.30 1230 ---- ---- ---- ---- 795.00 -.30 795.30 1240 ---- ---- ---- ---- 785.00 -.30 785.30 1250 ---- ---- ---- ---- 775.00 -.30 775.30 1260 ---- ---- ---- ---- 765.00 -.30 765.30 1270 ---- ---- ---- ---- 755.00 -.30 755.30 1275 ---- ---- ---- ---- 750.00 -.30 750.30 1280 ---- ---- ---- ---- 745.00 -.30 745.30 1290 ---- ---- ---- ---- 735.00 -.30 735.30 1300 ---- ---- ---- ---- 725.00 -.30 725.30 1310 ---- ---- ---- ---- 715.00 -.30 715.30 1315 ---- ---- ---- ---- 710.00 -.40 710.40 1320 ---- ---- ---- ---- 705.10 -.30 705.40 1325 ---- ---- ---- ---- 700.10 -.40 700.50 1330 ---- ---- ---- ---- 695.20 -.40 695.60 1335 ---- ---- ---- ---- 690.30 -.40 690.70 1340 ---- ---- ---- ---- 685.40 -.40 685.80 1345 ---- ---- ---- ---- 680.50 -.50 681.00 1350 ---- ---- ---- ---- 675.70 -.40 676.10 1355 ---- ---- ---- ---- 670.80 -.50 671.30 1360 ---- ---- ---- ---- 666.00 -.50 666.50 1365 ---- ---- ---- ---- 661.20 -.50 661.70 1370 ---- ---- ---- ---- 656.50 -.50 657.00 1375 ---- ---- ---- ---- 651.70 -.50 652.20 1380 ---- ---- ---- ---- 647.00 -.50 647.50 1385 ---- ---- ---- ---- 642.20 -.60 642.80 1390 ---- ---- ---- ---- 637.50 -.60 638.10 1395 ---- ---- ---- ---- 632.80 -.60 633.40 1400 ---- ---- ---- ---- 628.20 -.60 628.80 1405 ---- ---- ---- ---- 623.50 -.60 624.10 1410 ---- ---- ---- ---- 618.90 -.60 619.50 1415 ---- ---- ---- ---- 614.30 -.60 614.90 1420 ---- ---- ---- ---- 609.70 -.60 610.30 1425 ---- ---- ---- ---- 605.10 -.60 605.70 1430 ---- ---- ---- ---- 600.50 -.70 601.20 1435 ---- ---- ---- ---- 596.00 -.60 596.60 1440 ---- ---- ---- ---- 591.50 -.60 592.10 1445 ---- ---- ---- ---- 586.90 -.70 587.60 1450 ---- ---- ---- ---- 582.40 -.70 583.10 1455 ---- ---- ---- ---- 578.00 -.70 578.70 1460 ---- ---- ---- ---- 573.50 -.70 574.20 1465 ---- ---- ---- ---- 569.00 -.80 569.80 1470 ---- ---- ---- ---- 564.60 -.70 565.30 1475 ---- ---- ---- ---- 560.20 -.70 560.90 1480 ---- ---- ---- ---- 555.80 -.70 556.50 1485 ---- ---- ---- ---- 551.40 -.80 552.20 1490 ---- ---- ---- ---- 547.10 -.70 547.80 1495 ---- ---- ---- ---- 542.70 -.80 543.50 1500 ---- ---- ---- ---- 538.40 -.70 539.10 1505 ---- ---- ---- ---- 534.10 -.70 534.80 1510 ---- ---- ---- ---- 529.80 -.70 530.50 1515 ---- ---- ---- ---- 525.50 -.80 526.30 1520 ---- ---- ---- ---- 521.20 -.80 522.00 1525 ---- ---- ---- ---- 517.00 -.80 517.80 1530 ---- ---- ---- ---- 512.70 -.80 513.50 1535 ---- ---- ---- ---- 508.50 -.80 509.30 1540 ---- ---- ---- ---- 504.30 -.80 505.10 1545 ---- ---- ---- ---- 500.10 -.90 501.00 1550 ---- ---- ---- ---- 496.00 -.80 496.80 1555 ---- ---- ---- ---- 491.80 -.80 492.60 1560 ---- ---- ---- ---- 487.70 -.80 488.50 1565 ---- ---- ---- ---- 483.60 -.80 484.40 1570 ---- ---- ---- ---- 479.40 -.90 480.30 1575 ---- ---- ---- ---- 475.40 -.80 476.20 1580 ---- ---- ---- ---- 471.30 -.80 472.10 1585 ---- ---- ---- ---- 467.20 -.90 468.10 1590 ---- ---- ---- ---- 463.20 -.80 464.00 1595 ---- ---- ---- ---- 459.10 -.90 460.00 1600 ---- ---- ---- ---- 455.10 -.90 456.00 1605 ---- ---- ---- ---- 451.10 -.90 452.00 1610 ---- ---- ---- ---- 447.10 -.90 448.00 1615 ---- ---- ---- ---- 443.10 -.90 444.00 1620 ---- ---- ---- ---- 439.20 -.80 440.00 1625 ---- ---- ---- ---- 435.20 -.90 436.10 1630 ---- ---- ---- ---- 431.30 -.90 432.20 1635 ---- ---- ---- ---- 427.40 -.80 428.20 1640 ---- ---- ---- ---- 423.50 -.80 424.30 1645 ---- ---- ---- ---- 419.60 -.80 420.40 1650 ---- ---- ---- ---- 415.70 -.90 416.60 1655 ---- ---- ---- ---- 411.80 -.90 412.70 1660 ---- ---- ---- ---- 408.00 -.80 408.80 1665 ---- ---- ---- ---- 404.10 -.90 405.00 1670 ---- ---- ---- ---- 400.30 -.90 401.20 1675 ---- ---- ---- ---- 396.50 -.80 397.30 1680 ---- ---- ---- ---- 392.70 -.80 393.50 1685 ---- ---- ---- ---- 388.90 -.80 389.70 1690 ---- ---- ---- ---- 385.10 -.90 386.00 1695 ---- ---- ---- ---- 381.30 -.90 382.20 1700 ---- ---- ---- ---- 377.60 -.80 378.40 1705 ---- ---- ---- ---- 373.80 -.90 374.70 1710 ---- ---- ---- ---- 370.10 -.80 370.90 1715 ---- ---- ---- ---- 366.30 -.90 367.20 1720 ---- ---- ---- ---- 362.60 -.90 363.50 1725 ---- ---- ---- ---- 358.90 -.90 359.80 1730 ---- ---- ---- ---- 355.20 -.90 356.10 1735 ---- ---- ---- ---- 351.60 -.80 352.40 1740 ---- ---- ---- ---- 347.90 -.90 348.80 1745 ---- ---- ---- ---- 344.30 -.80 345.10 1750 ---- ---- ---- ---- 340.60 -.90 341.50 1755 ---- ---- ---- ---- 337.00 -.90 337.90 1760 ---- ---- ---- ---- 333.40 -.90 334.30 1765 ---- ---- ---- ---- 329.80 -.90 330.70 1770 ---- ---- ---- ---- 326.20 -.90 327.10 1775 ---- ---- ---- ---- 322.70 -.90 323.60 1780 ---- ---- ---- ---- 319.20 -.80 320.00 1785 ---- ---- ---- ---- 315.60 -.90 316.50 1790 ---- ---- ---- ---- 312.20 -.80 313.00 1795 ---- ---- ---- ---- 308.70 -.80 309.50 1800 ---- ---- ---- ---- 305.20 -.90 306.10 1805 ---- ---- ---- ---- 301.80 -.80 302.60 1810 ---- ---- ---- ---- 298.40 -.80 299.20 1815 ---- ---- ---- ---- 295.00 -.80 295.80 1820 ---- ---- ---- ---- 291.60 -.90 292.50 1825 ---- ---- ---- ---- 288.30 -.80 289.10 1830 ---- ---- ---- ---- 285.00 -.80 285.80 1835 ---- ---- ---- ---- 281.70 -.80 282.50 1840 ---- ---- ---- ---- 278.40 -.90 279.30 1845 ---- ---- ---- ---- 275.20 -.80 276.00 1850 ---- ---- ---- ---- 272.00 -.80 272.80 1855 ---- ---- ---- ---- 268.80 -.80 269.60 1860 ---- ---- ---- ---- 265.70 -.80 266.50 1865 ---- ---- ---- ---- 262.60 -.80 263.40 1870 ---- ---- ---- ---- 259.50 -.80 260.30 1875 ---- ---- ---- ---- 256.40 -.90 257.30 1880 ---- ---- ---- ---- 253.40 -.80 254.20 1885 ---- ---- ---- ---- 250.40 -.80 251.20 1890 ---- ---- ---- ---- 247.50 -.80 248.30 1895 ---- ---- ---- ---- 244.60 -.80 245.40 1900 ---- ---- ---- ---- 241.70 -.80 242.50 1905 ---- ---- ---- ---- 238.90 -.80 239.70 1910 ---- ---- ---- ---- 236.10 -.80 236.90 1915 ---- ---- ---- ---- 233.30 -.80 234.10 1920 ---- ---- ---- ---- 230.60 -.80 231.40 1925 ---- ---- ---- ---- 227.90 -.80 228.70 1930 ---- ---- ---- ---- 225.30 -.80 226.10 1935 ---- ---- ---- ---- 222.70 -.80 223.50 1940 ---- ---- ---- ---- 220.10 -.80 220.90 1945 ---- ---- ---- ---- 217.60 -.70 218.30 1950 ---- ---- ---- ---- 215.10 -.70 215.80 1955 ---- ---- ---- ---- 212.60 -.80 213.40 1960 ---- ---- ---- ---- 210.10 -.80 210.90 1965 ---- ---- ---- ---- 207.70 -.80 208.50 1970 ---- ---- ---- ---- 205.30 -.80 206.10 1975 ---- ---- ---- ---- 203.00 -.70 203.70 1980 ---- ---- ---- ---- 200.60 -.80 201.40 1985 ---- ---- ---- ---- 198.30 -.80 199.10 1990 ---- ---- ---- ---- 196.10 -.70 196.80 1995 ---- ---- ---- ---- 193.80 -.70 194.50 2000 ---- ---- ---- ---- 191.60 -.70 192.30 2005 ---- ---- ---- ---- 189.30 -.80 190.10 2010 ---- ---- ---- ---- 187.10 -.80 187.90 2015 ---- ---- ---- ---- 185.00 -.70 185.70 2020 ---- ---- ---- ---- 182.80 -.70 183.50 2025 ---- ---- ---- ---- 180.70 -.70 181.40 2030 ---- ---- ---- ---- 178.50 -.80 179.30 2035 ---- ---- ---- ---- 176.50 -.70 177.20 2040 ---- ---- ---- ---- 174.40 -.70 175.10 2045 ---- ---- ---- ---- 172.40 -.70 173.10 2050 ---- ---- ---- ---- 170.40 -.70 171.10 2055 ---- ---- ---- ---- 168.40 -.70 169.10 2060 ---- ---- ---- ---- 166.50 -.70 167.20 2065 ---- ---- ---- ---- 164.60 -.70 165.30 2070 ---- ---- ---- ---- 162.70 -.70 163.40 2075 ---- ---- ---- ---- 160.90 -.70 161.60 2080 ---- ---- ---- ---- 159.10 -.70 159.80 2085 ---- ---- ---- ---- 157.40 -.70 158.10 2090 ---- ---- ---- ---- 155.70 -.70 156.40 2095 ---- ---- ---- ---- 154.00 -.70 154.70 2100 ---- ---- ---- ---- 152.40 -.70 153.10 2105 ---- ---- ---- ---- 150.80 -.70 151.50 2110 ---- ---- ---- ---- 149.20 -.70 149.90 2115 ---- ---- ---- ---- 147.70 -.70 148.40 2120 ---- ---- ---- ---- 146.20 -.70 146.90 2125 ---- ---- ---- ---- 144.70 -.70 145.40 2130 ---- ---- ---- ---- 143.30 -.70 144.00 2135 ---- ---- ---- ---- 141.90 -.60 142.50 2140 ---- ---- ---- ---- 140.50 -.60 141.10 2145 ---- ---- ---- ---- 139.10 -.70 139.80 2150 ---- ---- ---- ---- 137.80 -.60 138.40 2155 ---- ---- ---- ---- 136.50 -.60 137.10 2160 ---- ---- ---- ---- 135.20 -.60 135.80 2165 ---- ---- ---- ---- 133.90 -.60 134.50 2170 ---- ---- ---- ---- 132.70 -.60 133.30 2175 ---- ---- ---- ---- 131.40 -.70 132.10 2180 ---- ---- ---- ---- 130.20 -.70 130.90 2185 ---- ---- ---- ---- 129.10 -.60 129.70 2190 ---- ---- ---- ---- 127.90 -.70 128.60 2195 ---- ---- ---- ---- 126.80 -.60 127.40 2200 ---- ---- ---- ---- 125.70 -.60 126.30 2205 ---- ---- ---- ---- 124.60 -.60 125.20 2210 ---- ---- ---- ---- 123.50 -.60 124.10 2215 ---- ---- ---- ---- 122.50 -.60 123.10 2220 ---- ---- ---- ---- 121.40 -.70 122.10 2225 ---- ---- ---- ---- 120.40 -.60 121.00 2230 ---- ---- ---- ---- 119.40 -.60 120.00 2235 ---- ---- ---- ---- 118.40 -.70 119.10 2240 ---- ---- ---- ---- 117.50 -.60 118.10 2245 ---- ---- ---- ---- 116.50 -.70 117.20 2250 ---- ---- ---- ---- 115.60 -.60 116.20 2255 ---- ---- ---- ---- 114.70 -.60 115.30 2260 ---- ---- ---- ---- 113.80 -.60 114.40 2265 ---- ---- ---- ---- 112.90 -.60 113.50 2270 ---- ---- ---- ---- 112.00 -.70 112.70 2275 ---- ---- ---- ---- 111.20 -.60 111.80 2280 ---- ---- ---- ---- 110.30 -.60 110.90 2285 ---- ---- ---- ---- 109.50 -.60 110.10 2290 ---- ---- ---- ---- 108.70 -.60 109.30 2295 ---- ---- ---- ---- 107.90 -.60 108.50 2300 ---- ---- ---- ---- 107.10 -.60 107.70 2305 ---- ---- ---- ---- 106.30 -.60 106.90 2310 ---- ---- ---- ---- 105.50 -.60 106.10 2315 ---- ---- ---- ---- 104.80 -.60 105.40 2320 ---- ---- ---- ---- 104.00 -.60 104.60 2325 ---- ---- ---- ---- 103.30 -.60 103.90 2330 ---- ---- ---- ---- 102.50 -.60 103.10 2335 ---- ---- ---- ---- 101.80 -.60 102.40 2340 ---- ---- ---- ---- 101.10 -.60 101.70 2345 ---- ---- ---- ---- 100.40 -.60 101.00 2350 ---- ---- ---- ---- 99.70 -.60 100.30 2355 ---- ---- ---- ---- 99.00 -.60 99.60 2360 ---- ---- ---- ---- 98.30 -.60 98.90 2365 ---- ---- ---- ---- 97.70 -.50 98.20 2370 ---- ---- ---- ---- 97.00 -.60 97.60 2375 ---- ---- ---- ---- 96.40 -.50 96.90 2380 ---- ---- ---- ---- 95.70 -.60 96.30 2390 ---- ---- ---- ---- 94.50 -.50 95.00 2400 ---- ---- ---- ---- 93.20 -.60 93.80 2410 ---- ---- ---- ---- 92.00 -.60 92.60 2420 ---- ---- ---- ---- 90.90 -.50 91.40 2425 ---- ---- ---- ---- 90.30 -.50 90.80 2430 ---- ---- ---- ---- 89.70 -.60 90.30 2440 ---- ---- ---- ---- 88.60 -.60 89.20 2450 ---- ---- ---- ---- 87.50 -.60 88.10 2460 ---- ---- ---- ---- 86.50 -.50 87.00 2470 ---- ---- ---- ---- 85.40 -.60 86.00 2475 ---- ---- ---- ---- 84.90 -.60 85.50 2480 ---- ---- ---- ---- 84.40 -.60 85.00 2500 ---- ---- ---- ---- 82.50 -.50 83.00 2525 ---- ---- ---- ---- 80.20 -.50 80.70 2550 ---- ---- ---- ---- 78.10 -.50 78.60 2575 ---- ---- ---- ---- 76.10 -.50 76.60 2600 ---- ---- ---- ---- 74.20 -.50 74.70 2625 ---- ---- ---- ---- 72.40 -.50 72.90 2650 ---- ---- ---- ---- 70.70 -.50 71.20 2675 ---- ---- ---- ---- 69.10 -.50 69.60 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 976.20 -.30 976.50 1100 ---- ---- ---- ---- 951.20 -.30 951.50 1125 ---- ---- ---- ---- 926.20 -.30 926.50 1150 ---- ---- ---- ---- 901.20 -.30 901.50 1175 ---- ---- ---- ---- 876.20 -.30 876.50 1200 ---- ---- ---- ---- 851.20 -.30 851.50 1225 ---- ---- ---- ---- 826.20 -.30 826.50 1250 ---- ---- ---- ---- 801.20 -.30 801.50 1270 ---- ---- ---- ---- 781.20 -.30 781.50 1275 ---- ---- ---- ---- 776.20 -.30 776.50 1280 ---- ---- ---- ---- 771.20 -.30 771.50 1290 ---- ---- ---- ---- 761.30 -.30 761.60 1300 ---- ---- ---- ---- 751.40 -.40 751.80 1310 ---- ---- ---- ---- 741.60 -.50 742.10 1320 ---- ---- ---- ---- 731.90 -.50 732.40 1325 ---- ---- ---- ---- 727.10 -.50 727.60 1330 ---- ---- ---- ---- 722.30 -.50 722.80 1340 ---- ---- ---- ---- 712.70 -.60 713.30 1350 ---- ---- ---- ---- 703.20 -.60 703.80 1360 ---- ---- ---- ---- 693.80 -.60 694.40 1370 ---- ---- ---- ---- 684.50 -.60 685.10 1375 ---- ---- ---- ---- 679.80 -.70 680.50 1380 ---- ---- ---- ---- 675.20 -.60 675.80 1385 ---- ---- ---- ---- 670.60 -.60 671.20 1390 ---- ---- ---- ---- 666.00 -.70 666.70 1395 ---- ---- ---- ---- 661.40 -.70 662.10 1400 ---- ---- ---- ---- 656.80 -.70 657.50 1405 ---- ---- ---- ---- 652.30 -.70 653.00 1410 ---- ---- ---- ---- 647.70 -.80 648.50 1415 ---- ---- ---- ---- 643.20 -.80 644.00 1420 ---- ---- ---- ---- 638.70 -.80 639.50 1425 ---- ---- ---- ---- 634.30 -.70 635.00 1430 ---- ---- ---- ---- 629.80 -.80 630.60 1435 ---- ---- ---- ---- 625.40 -.70 626.10 1440 ---- ---- ---- ---- 620.90 -.80 621.70 1445 ---- ---- ---- ---- 616.50 -.80 617.30 1450 ---- ---- ---- ---- 612.10 -.80 612.90 1455 ---- ---- ---- ---- 607.70 -.90 608.60 1460 ---- ---- ---- ---- 603.40 -.80 604.20 1465 ---- ---- ---- ---- 599.00 -.90 599.90 1470 ---- ---- ---- ---- 594.70 -.80 595.50 1475 ---- ---- ---- ---- 590.40 -.80 591.20 1480 ---- ---- ---- ---- 586.10 -.80 586.90 1485 ---- ---- ---- ---- 581.80 -.80 582.60 1490 ---- ---- ---- ---- 577.50 -.90 578.40 1495 ---- ---- ---- ---- 573.30 -.80 574.10 1500 ---- ---- ---- ---- 569.00 -.90 569.90 1505 ---- ---- ---- ---- 564.80 -.90 565.70 1510 ---- ---- ---- ---- 560.60 -.90 561.50 1515 ---- ---- ---- ---- 556.40 -.90 557.30 1520 ---- ---- ---- ---- 552.20 -.90 553.10 1525 ---- ---- ---- ---- 548.10 -.90 549.00 1530 ---- ---- ---- ---- 543.90 -.90 544.80 1535 ---- ---- ---- ---- 539.80 -.90 540.70 1540 ---- ---- ---- ---- 535.70 -.90 536.60 1545 ---- ---- ---- ---- 531.60 -.90 532.50 1550 ---- ---- ---- ---- 527.50 -.90 528.40 1555 ---- ---- ---- ---- 523.40 -1.00 524.40 1560 ---- ---- ---- ---- 519.40 -.90 520.30 1565 ---- ---- ---- ---- 515.30 -1.00 516.30 1570 ---- ---- ---- ---- 511.30 -1.00 512.30 1575 ---- ---- ---- ---- 507.30 -.90 508.20 1580 ---- ---- ---- ---- 503.30 -1.00 504.30 1585 ---- ---- ---- ---- 499.30 -1.00 500.30 1590 ---- ---- ---- ---- 495.30 -1.00 496.30 1595 ---- ---- ---- ---- 491.40 -1.00 492.40 1600 ---- ---- ---- ---- 487.40 -1.00 488.40 1605 ---- ---- ---- ---- 483.50 -1.00 484.50 1610 ---- ---- ---- ---- 479.60 -1.00 480.60 1615 ---- ---- ---- ---- 475.70 -1.00 476.70 1620 ---- ---- ---- ---- 471.80 -1.00 472.80 1625 ---- ---- ---- ---- 467.90 -1.00 468.90 1630 ---- ---- ---- ---- 464.10 -1.00 465.10 1635 ---- ---- ---- ---- 460.20 -1.00 461.20 1640 ---- ---- ---- ---- 456.40 -1.00 457.40 1645 ---- ---- ---- ---- 452.60 -1.00 453.60 1650 ---- ---- ---- ---- 448.80 -.90 449.70 1655 ---- ---- ---- ---- 445.00 -1.00 446.00 1660 ---- ---- ---- ---- 441.20 -1.00 442.20 1665 ---- ---- ---- ---- 437.40 -1.00 438.40 1670 ---- ---- ---- ---- 433.60 -1.00 434.60 1675 ---- ---- ---- ---- 429.90 -1.00 430.90 1680 ---- ---- ---- ---- 426.10 -1.00 427.10 1685 ---- ---- ---- ---- 422.40 -1.00 423.40 1690 ---- ---- ---- ---- 418.70 -1.00 419.70 1695 ---- ---- ---- ---- 415.00 -1.00 416.00 1700 ---- ---- ---- ---- 411.30 -1.00 412.30 1705 ---- ---- ---- ---- 407.60 -1.00 408.60 1710 ---- ---- ---- ---- 403.90 -1.00 404.90 1715 ---- ---- ---- ---- 400.20 -1.00 401.20 1720 ---- ---- ---- ---- 396.60 -1.00 397.60 1725 ---- ---- ---- ---- 392.90 -1.00 393.90 1730 ---- ---- ---- ---- 389.30 -1.00 390.30 1735 ---- ---- ---- ---- 385.70 -1.00 386.70 1740 ---- ---- ---- ---- 382.10 -.90 383.00 1745 ---- ---- ---- ---- 378.40 -1.00 379.40 1750 ---- ---- ---- ---- 374.80 -1.00 375.80 1755 ---- ---- ---- ---- 371.30 -.90 372.20 1760 ---- ---- ---- ---- 367.70 -1.00 368.70 1765 ---- ---- ---- ---- 364.10 -1.00 365.10 1770 ---- ---- ---- ---- 360.60 -.90 361.50 1775 ---- ---- ---- ---- 357.00 -1.00 358.00 1780 ---- ---- ---- ---- 353.50 -1.00 354.50 1785 ---- ---- ---- ---- 350.00 -.90 350.90 1790 ---- ---- ---- ---- 346.50 -.90 347.40 1795 ---- ---- ---- ---- 343.00 -1.00 344.00 1800 ---- ---- ---- ---- 339.50 -1.00 340.50 1805 ---- ---- ---- ---- 336.10 -.90 337.00 1810 ---- ---- ---- ---- 332.60 -1.00 333.60 1815 ---- ---- ---- ---- 329.20 -1.00 330.20 1820 ---- ---- ---- ---- 325.80 -1.00 326.80 1825 ---- ---- ---- ---- 322.50 -.90 323.40 1830 ---- ---- ---- ---- 319.10 -1.00 320.10 1835 ---- ---- ---- ---- 315.80 -.90 316.70 1840 ---- ---- ---- ---- 312.50 -.90 313.40 1845 ---- ---- ---- ---- 309.20 -.90 310.10 1850 ---- ---- ---- ---- 305.90 -.90 306.80 1855 ---- ---- ---- ---- 302.70 -.90 303.60 1860 ---- ---- ---- ---- 299.40 -1.00 300.40 1865 ---- ---- ---- ---- 296.30 -.90 297.20 1870 ---- ---- ---- ---- 293.10 -.90 294.00 1875 ---- ---- ---- ---- 290.00 -.90 290.90 1880 ---- ---- ---- ---- 286.90 -.90 287.80 1885 ---- ---- ---- ---- 283.80 -.90 284.70 1890 ---- ---- ---- ---- 280.70 -.90 281.60 1895 ---- ---- ---- ---- 277.70 -.90 278.60 1900 ---- ---- ---- ---- 274.70 -.90 275.60 1905 ---- ---- ---- ---- 271.80 -.90 272.70 1910 ---- ---- ---- ---- 268.90 -.90 269.80 1915 ---- ---- ---- ---- 266.00 -.90 266.90 1920 ---- ---- ---- ---- 263.20 -.90 264.10 1925 ---- ---- ---- ---- 260.40 -.80 261.20 1930 ---- ---- ---- ---- 257.60 -.90 258.50 1935 ---- ---- ---- ---- 254.90 -.80 255.70 1940 ---- ---- ---- ---- 252.20 -.80 253.00 1945 ---- ---- ---- ---- 249.50 -.90 250.40 1950 ---- ---- ---- ---- 246.90 -.90 247.80 1955 ---- ---- ---- ---- 244.30 -.90 245.20 1960 ---- ---- ---- ---- 241.80 -.80 242.60 1965 ---- ---- ---- ---- 239.30 -.80 240.10 1970 ---- ---- ---- ---- 236.80 -.90 237.70 1975 ---- ---- ---- ---- 234.40 -.80 235.20 1980 ---- ---- ---- ---- 231.90 -.90 232.80 1985 ---- ---- ---- ---- 229.60 -.80 230.40 1990 ---- ---- ---- ---- 227.20 -.80 228.00 1995 ---- ---- ---- ---- 224.90 -.80 225.70 2000 ---- ---- ---- ---- 222.60 -.80 223.40 2005 ---- ---- ---- ---- 220.30 -.80 221.10 2010 ---- ---- ---- ---- 218.00 -.90 218.90 2015 ---- ---- ---- ---- 215.80 -.80 216.60 2020 ---- ---- ---- ---- 213.60 -.80 214.40 2025 ---- ---- ---- ---- 211.40 -.80 212.20 2030 ---- ---- ---- ---- 209.20 -.80 210.00 2035 ---- ---- ---- ---- 207.10 -.80 207.90 2040 ---- ---- ---- ---- 204.90 -.80 205.70 2045 ---- ---- ---- ---- 202.80 -.80 203.60 2050 ---- ---- ---- ---- 200.70 -.80 201.50 2055 ---- ---- ---- ---- 198.60 -.80 199.40 2060 ---- ---- ---- ---- 196.60 -.80 197.40 2065 ---- ---- ---- ---- 194.50 -.80 195.30 2070 ---- ---- ---- ---- 192.50 -.80 193.30 2075 ---- ---- ---- ---- 190.60 -.80 191.40 2080 ---- ---- ---- ---- 188.60 -.80 189.40 2085 ---- ---- ---- ---- 186.70 -.80 187.50 2090 ---- ---- ---- ---- 184.90 -.70 185.60 2095 ---- ---- ---- ---- 183.00 -.80 183.80 2100 ---- ---- ---- ---- 181.30 -.70 182.00 2105 ---- ---- ---- ---- 179.50 -.80 180.30 2110 ---- ---- ---- ---- 177.80 -.80 178.60 2115 ---- ---- ---- ---- 176.10 -.80 176.90 2120 ---- ---- ---- ---- 174.50 -.80 175.30 2125 ---- ---- ---- ---- 172.90 -.80 173.70 2130 ---- ---- ---- ---- 171.30 -.80 172.10 2135 ---- ---- ---- ---- 169.80 -.80 170.60 2140 ---- ---- ---- ---- 168.30 -.80 169.10 2145 ---- ---- ---- ---- 166.80 -.80 167.60 2150 ---- ---- ---- ---- 165.40 -.70 166.10 2155 ---- ---- ---- ---- 164.00 -.70 164.70 2160 ---- ---- ---- ---- 162.60 -.70 163.30 2165 ---- ---- ---- ---- 161.20 -.70 161.90 2170 ---- ---- ---- ---- 159.90 -.70 160.60 2175 ---- ---- ---- ---- 158.60 -.70 159.30 2180 ---- ---- ---- ---- 157.30 -.70 158.00 2185 ---- ---- ---- ---- 156.00 -.70 156.70 2190 ---- ---- ---- ---- 154.80 -.70 155.50 2195 ---- ---- ---- ---- 153.60 -.70 154.30 2200 ---- ---- ---- ---- 152.40 -.70 153.10 2205 ---- ---- ---- ---- 151.20 -.70 151.90 2210 ---- ---- ---- ---- 150.00 -.70 150.70 2215 ---- ---- ---- ---- 148.90 -.70 149.60 2220 ---- ---- ---- ---- 147.80 -.70 148.50 2225 ---- ---- ---- ---- 146.70 -.70 147.40 2230 ---- ---- ---- ---- 145.70 -.60 146.30 2235 ---- ---- ---- ---- 144.60 -.70 145.30 2240 ---- ---- ---- ---- 143.60 -.70 144.30 2245 ---- ---- ---- ---- 142.60 -.70 143.30 2250 ---- ---- ---- ---- 141.60 -.70 142.30 2255 ---- ---- ---- ---- 140.60 -.70 141.30 2260 ---- ---- ---- ---- 139.60 -.70 140.30 2265 ---- ---- ---- ---- 138.70 -.70 139.40 2270 ---- ---- ---- ---- 137.80 -.70 138.50 2275 ---- ---- ---- ---- 136.90 -.60 137.50 2280 ---- ---- ---- ---- 136.00 -.60 136.60 2285 ---- ---- ---- ---- 135.10 -.70 135.80 2290 ---- ---- ---- ---- 134.20 -.70 134.90 2295 ---- ---- ---- ---- 133.40 -.60 134.00 2300 ---- ---- ---- ---- 132.50 -.70 133.20 2305 ---- ---- ---- ---- 131.70 -.70 132.40 2310 ---- ---- ---- ---- 130.90 -.60 131.50 2315 ---- ---- ---- ---- 130.10 -.60 130.70 2320 ---- ---- ---- ---- 129.30 -.60 129.90 2325 ---- ---- ---- ---- 128.50 -.70 129.20 2330 ---- ---- ---- ---- 127.70 -.70 128.40 2335 ---- ---- ---- ---- 127.00 -.60 127.60 2340 ---- ---- ---- ---- 126.20 -.70 126.90 2345 ---- ---- ---- ---- 125.50 -.60 126.10 2350 ---- ---- ---- ---- 124.70 -.70 125.40 2355 ---- ---- ---- ---- 124.00 -.60 124.60 2360 ---- ---- ---- ---- 123.30 -.60 123.90 2365 ---- ---- ---- ---- 122.60 -.60 123.20 2370 ---- ---- ---- ---- 121.90 -.60 122.50 2375 ---- ---- ---- ---- 121.20 -.60 121.80 2380 ---- ---- ---- ---- 120.50 -.60 121.10 2385 ---- ---- ---- ---- 119.80 -.70 120.50 2390 ---- ---- ---- ---- 119.20 -.60 119.80 2400 ---- ---- ---- ---- 117.90 -.60 118.50 2410 ---- ---- ---- ---- 116.60 -.60 117.20 2420 ---- ---- ---- ---- 115.30 -.70 116.00 2425 ---- ---- ---- ---- 114.70 -.70 115.40 2430 ---- ---- ---- ---- 114.10 -.60 114.70 2440 ---- ---- ---- ---- 112.90 -.70 113.60 2450 ---- ---- ---- ---- 111.80 -.60 112.40 2460 ---- ---- ---- ---- 110.70 -.60 111.30 2470 ---- ---- ---- ---- 109.60 -.60 110.20 2475 ---- ---- ---- ---- 109.00 -.60 109.60 2480 ---- ---- ---- ---- 108.50 -.60 109.10 2500 ---- ---- ---- ---- 106.40 -.60 107.00 2525 ---- ---- ---- ---- 103.90 -.60 104.50 2550 ---- ---- ---- ---- 101.60 -.60 102.20 2575 ---- ---- ---- ---- 99.50 -.50 100.00 2600 ---- ---- ---- ---- 97.40 -.60 98.00 2625 ---- ---- ---- ---- 95.50 -.50 96.00 2650 ---- ---- ---- ---- 93.60 -.60 94.20 2675 ---- ---- ---- ---- 91.90 -.60 92.50 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 743.10 -.60 743.70 1350 ---- ---- ---- ---- 719.80 -.70 720.50 1375 ---- ---- ---- ---- 697.00 -.70 697.70 1400 ---- ---- ---- ---- 674.50 -.80 675.30 1425 ---- ---- ---- ---- 652.50 -.90 653.40 1450 ---- ---- ---- ---- 630.80 -1.00 631.80 1475 ---- ---- ---- ---- 609.60 -.90 610.50 1500 ---- ---- ---- ---- 588.70 -1.00 589.70 1520 ---- ---- ---- ---- 572.30 -1.00 573.30 1525 ---- ---- ---- ---- 568.20 -1.00 569.20 1530 ---- ---- ---- ---- 564.10 -1.10 565.20 1540 ---- ---- ---- ---- 556.10 -1.00 557.10 1550 ---- ---- ---- ---- 548.10 -1.00 549.10 1560 ---- ---- ---- ---- 540.10 -1.10 541.20 1570 ---- ---- ---- ---- 532.20 -1.10 533.30 1575 ---- ---- ---- ---- 528.30 -1.10 529.40 1580 ---- ---- ---- ---- 524.40 -1.10 525.50 1590 ---- ---- ---- ---- 516.60 -1.10 517.70 1600 ---- ---- ---- ---- 508.90 -1.10 510.00 1610 ---- ---- ---- ---- 501.20 -1.10 502.30 1615 ---- ---- ---- ---- 497.40 -1.10 498.50 1620 ---- ---- ---- ---- 493.60 -1.00 494.60 1625 ---- ---- ---- ---- 489.80 -1.00 490.80 1630 ---- ---- ---- ---- 486.00 -1.10 487.10 1635 ---- ---- ---- ---- 482.20 -1.10 483.30 1640 ---- ---- ---- ---- 478.40 -1.10 479.50 1645 ---- ---- ---- ---- 474.70 -1.10 475.80 1650 ---- ---- ---- ---- 470.90 -1.10 472.00 1655 ---- ---- ---- ---- 467.20 -1.10 468.30 1660 ---- ---- ---- ---- 463.50 -1.10 464.60 1665 ---- ---- ---- ---- 459.80 -1.10 460.90 1670 ---- ---- ---- ---- 456.10 -1.10 457.20 1675 ---- ---- ---- ---- 452.40 -1.10 453.50 1680 ---- ---- ---- ---- 448.70 -1.10 449.80 1685 ---- ---- ---- ---- 445.10 -1.10 446.20 1690 ---- ---- ---- ---- 441.40 -1.10 442.50 1695 ---- ---- ---- ---- 437.80 -1.10 438.90 1700 ---- ---- ---- ---- 434.10 -1.10 435.20 1705 ---- ---- ---- ---- 430.50 -1.10 431.60 1710 ---- ---- ---- ---- 426.90 -1.10 428.00 1715 ---- ---- ---- ---- 423.30 -1.10 424.40 1720 ---- ---- ---- ---- 419.70 -1.10 420.80 1725 ---- ---- ---- ---- 416.10 -1.10 417.20 1730 ---- ---- ---- ---- 412.50 -1.10 413.60 1735 ---- ---- ---- ---- 408.90 -1.10 410.00 1740 ---- ---- ---- ---- 405.40 -1.10 406.50 1745 ---- ---- ---- ---- 401.80 -1.10 402.90 1750 ---- ---- ---- ---- 398.30 -1.00 399.30 1755 ---- ---- ---- ---- 394.70 -1.10 395.80 1760 ---- ---- ---- ---- 391.20 -1.10 392.30 1765 ---- ---- ---- ---- 387.70 -1.00 388.70 1770 ---- ---- ---- ---- 384.10 -1.10 385.20 1775 ---- ---- ---- ---- 380.60 -1.10 381.70 1780 ---- ---- ---- ---- 377.10 -1.10 378.20 1785 ---- ---- ---- ---- 373.60 -1.10 374.70 1790 ---- ---- ---- ---- 370.20 -1.00 371.20 1795 ---- ---- ---- ---- 366.70 -1.10 367.80 1800 ---- ---- ---- ---- 363.30 -1.00 364.30 1805 ---- ---- ---- ---- 359.80 -1.10 360.90 1810 ---- ---- ---- ---- 356.40 -1.10 357.50 1815 ---- ---- ---- ---- 353.00 -1.10 354.10 1820 ---- ---- ---- ---- 349.60 -1.10 350.70 1825 ---- ---- ---- ---- 346.30 -1.00 347.30 1830 ---- ---- ---- ---- 342.90 -1.10 344.00 1835 ---- ---- ---- ---- 339.60 -1.00 340.60 1840 ---- ---- ---- ---- 336.30 -1.00 337.30 1845 ---- ---- ---- ---- 333.00 -1.00 334.00 1850 ---- ---- ---- ---- 329.70 -1.10 330.80 1855 ---- ---- ---- ---- 326.50 -1.00 327.50 1860 ---- ---- ---- ---- 323.30 -1.00 324.30 1865 ---- ---- ---- ---- 320.10 -1.00 321.10 1870 ---- ---- ---- ---- 316.90 -1.00 317.90 1875 ---- ---- ---- ---- 313.80 -1.00 314.80 1880 ---- ---- ---- ---- 310.60 -1.00 311.60 1885 ---- ---- ---- ---- 307.60 -1.00 308.60 1890 ---- ---- ---- ---- 304.50 -1.00 305.50 1895 ---- ---- ---- ---- 301.50 -.90 302.40 1900 ---- ---- ---- ---- 298.50 -.90 299.40 1905 ---- ---- ---- ---- 295.50 -1.00 296.50 1910 ---- ---- ---- ---- 292.50 -1.00 293.50 1915 ---- ---- ---- ---- 289.60 -1.00 290.60 1920 ---- ---- ---- ---- 286.80 -.90 287.70 1925 ---- ---- ---- ---- 283.90 -1.00 284.90 1930 ---- ---- ---- ---- 281.10 -1.00 282.10 1935 ---- ---- ---- ---- 278.40 -.90 279.30 1940 ---- ---- ---- ---- 275.60 -1.00 276.60 1945 ---- ---- ---- ---- 272.90 -1.00 273.90 1950 ---- ---- ---- ---- 270.30 -.90 271.20 1955 ---- ---- ---- ---- 267.70 -.90 268.60 1960 ---- ---- ---- ---- 265.10 -.90 266.00 1965 ---- ---- ---- ---- 262.60 -.90 263.50 1970 ---- ---- ---- ---- 260.10 -.90 261.00 1975 ---- ---- ---- ---- 257.60 -.90 258.50 1980 ---- ---- ---- ---- 255.20 -.90 256.10 1985 ---- ---- ---- ---- 252.80 -.90 253.70 1990 ---- ---- ---- ---- 250.40 -.90 251.30 1995 ---- ---- ---- ---- 248.00 -1.00 249.00 2000 ---- ---- ---- ---- 245.70 -.90 246.60 2005 ---- ---- ---- ---- 243.40 -.90 244.30 2010 ---- ---- ---- ---- 241.20 -.90 242.10 2015 ---- ---- ---- ---- 238.90 -.90 239.80 2020 ---- ---- ---- ---- 236.70 -.90 237.60 2025 ---- ---- ---- ---- 234.50 -.90 235.40 2030 ---- ---- ---- ---- 232.30 -.90 233.20 2035 ---- ---- ---- ---- 230.20 -.90 231.10 2040 ---- ---- ---- ---- 228.00 -.90 228.90 2045 ---- ---- ---- ---- 225.90 -.90 226.80 2050 ---- ---- ---- ---- 223.80 -.80 224.60 2055 ---- ---- ---- ---- 221.70 -.80 222.50 2060 ---- ---- ---- ---- 219.60 -.90 220.50 2065 ---- ---- ---- ---- 217.50 -.90 218.40 2070 ---- ---- ---- ---- 215.50 -.90 216.40 2075 ---- ---- ---- ---- 213.50 -.80 214.30 2080 ---- ---- ---- ---- 211.50 -.90 212.40 2085 ---- ---- ---- ---- 209.60 -.80 210.40 2090 ---- ---- ---- ---- 207.60 -.90 208.50 2095 ---- ---- ---- ---- 205.80 -.80 206.60 2100 ---- ---- ---- ---- 203.90 -.80 204.70 2105 ---- ---- ---- ---- 202.10 -.80 202.90 2110 ---- ---- ---- ---- 200.30 -.90 201.20 2115 ---- ---- ---- ---- 198.60 -.90 199.50 2120 ---- ---- ---- ---- 196.90 -.90 197.80 2125 ---- ---- ---- ---- 195.30 -.80 196.10 2130 ---- ---- ---- ---- 193.70 -.80 194.50 2135 ---- ---- ---- ---- 192.10 -.80 192.90 2140 ---- ---- ---- ---- 190.60 -.80 191.40 2145 ---- ---- ---- ---- 189.10 -.80 189.90 2150 ---- ---- ---- ---- 187.60 -.80 188.40 2155 ---- ---- ---- ---- 186.10 -.80 186.90 2160 ---- ---- ---- ---- 184.70 -.80 185.50 2165 ---- ---- ---- ---- 183.30 -.80 184.10 2170 ---- ---- ---- ---- 181.90 -.80 182.70 2175 ---- ---- ---- ---- 180.60 -.80 181.40 2180 ---- ---- ---- ---- 179.30 -.80 180.10 2185 ---- ---- ---- ---- 178.00 -.80 178.80 2190 ---- ---- ---- ---- 176.70 -.80 177.50 2195 ---- ---- ---- ---- 175.50 -.80 176.30 2200 ---- ---- ---- ---- 174.30 -.70 175.00 2205 ---- ---- ---- ---- 173.10 -.70 173.80 2210 ---- ---- ---- ---- 171.90 -.80 172.70 2215 ---- ---- ---- ---- 170.70 -.80 171.50 2220 ---- ---- ---- ---- 169.60 -.80 170.40 2225 ---- ---- ---- ---- 168.50 -.80 169.30 2230 ---- ---- ---- ---- 167.40 -.80 168.20 2235 ---- ---- ---- ---- 166.40 -.70 167.10 2240 ---- ---- ---- ---- 165.30 -.80 166.10 2245 ---- ---- ---- ---- 164.30 -.70 165.00 2250 ---- ---- ---- ---- 163.30 -.70 164.00 2255 ---- ---- ---- ---- 162.30 -.70 163.00 2260 ---- ---- ---- ---- 161.30 -.80 162.10 2265 ---- ---- ---- ---- 160.40 -.70 161.10 2270 ---- ---- ---- ---- 159.40 -.80 160.20 2275 ---- ---- ---- ---- 158.50 -.70 159.20 2280 ---- ---- ---- ---- 157.60 -.70 158.30 2285 ---- ---- ---- ---- 156.70 -.70 157.40 2290 ---- ---- ---- ---- 155.80 -.80 156.60 2295 ---- ---- ---- ---- 155.00 -.70 155.70 2300 ---- ---- ---- ---- 154.10 -.70 154.80 2305 ---- ---- ---- ---- 153.30 -.70 154.00 2310 ---- ---- ---- ---- 152.50 -.70 153.20 2315 ---- ---- ---- ---- 151.60 -.80 152.40 2320 ---- ---- ---- ---- 150.80 -.80 151.60 2325 ---- ---- ---- ---- 150.10 -.70 150.80 2330 ---- ---- ---- ---- 149.30 -.70 150.00 2335 ---- ---- ---- ---- 148.50 -.70 149.20 2340 ---- ---- ---- ---- 147.80 -.70 148.50 2345 ---- ---- ---- ---- 147.00 -.70 147.70 2350 ---- ---- ---- ---- 146.30 -.70 147.00 2355 ---- ---- ---- ---- 145.50 -.80 146.30 2360 ---- ---- ---- ---- 144.80 -.70 145.50 2365 ---- ---- ---- ---- 144.10 -.70 144.80 2370 ---- ---- ---- ---- 143.40 -.70 144.10 2375 ---- ---- ---- ---- 142.70 -.70 143.40 2380 ---- ---- ---- ---- 142.00 -.70 142.70 2385 ---- ---- ---- ---- 141.30 -.70 142.00 2390 ---- ---- ---- ---- 140.70 -.70 141.40 2395 ---- ---- ---- ---- 140.00 -.70 140.70 2400 ---- ---- ---- ---- 139.40 -.70 140.10 2410 ---- ---- ---- ---- 138.10 -.70 138.80 2420 ---- ---- ---- ---- 136.80 -.70 137.50 2425 ---- ---- ---- ---- 136.20 -.70 136.90 2430 ---- ---- ---- ---- 135.60 -.70 136.30 2440 ---- ---- ---- ---- 134.40 -.70 135.10 2450 ---- ---- ---- ---- 133.20 -.70 133.90 2460 ---- ---- ---- ---- 132.10 -.70 132.80 2470 ---- ---- ---- ---- 131.00 -.60 131.60 2475 ---- ---- ---- ---- 130.40 -.70 131.10 2480 ---- ---- ---- ---- 129.90 -.70 130.60 2490 ---- ---- ---- ---- 128.80 -.70 129.50 2500 ---- ---- ---- ---- 127.80 -.70 128.50 2525 ---- ---- ---- ---- 125.30 -.70 126.00 2550 ---- ---- ---- ---- 123.00 -.60 123.60 2575 ---- ---- ---- ---- 120.70 -.70 121.40 2600 ---- ---- ---- ---- 118.70 -.60 119.30 2625 ---- ---- ---- ---- 116.70 -.60 117.30 2650 ---- ---- ---- ---- 114.90 -.60 115.50 2675 ---- ---- ---- ---- 113.10 -.60 113.70 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 751.10 -1.00 752.10 1375 ---- ---- ---- ---- 729.00 -1.00 730.00 1400 ---- ---- ---- ---- 707.10 -1.00 708.10 1425 ---- ---- ---- ---- 685.50 -1.10 686.60 1450 ---- ---- ---- ---- 664.20 -1.10 665.30 1475 ---- ---- ---- ---- 643.20 -1.10 644.30 1500 ---- ---- ---- ---- 622.40 -1.10 623.50 1525 ---- ---- ---- ---- 601.90 -1.20 603.10 1530 ---- ---- ---- ---- 597.80 -1.20 599.00 1540 ---- ---- ---- ---- 589.70 -1.20 590.90 1550 ---- ---- ---- ---- 581.70 -1.10 582.80 1560 ---- ---- ---- ---- 573.60 -1.20 574.80 1570 ---- ---- ---- ---- 565.70 -1.10 566.80 1575 ---- ---- ---- ---- 561.70 -1.20 562.90 1580 ---- ---- ---- ---- 557.70 -1.20 558.90 1590 ---- ---- ---- ---- 549.80 -1.20 551.00 1600 ---- ---- ---- ---- 542.00 -1.20 543.20 1610 ---- ---- ---- ---- 534.20 -1.20 535.40 1620 ---- ---- ---- ---- 526.40 -1.20 527.60 1625 ---- ---- ---- ---- 522.50 -1.20 523.70 1630 ---- ---- ---- ---- 518.70 -1.20 519.90 1635 ---- ---- ---- ---- 514.80 -1.20 516.00 1640 ---- ---- ---- ---- 511.00 -1.20 512.20 1645 ---- ---- ---- ---- 507.20 -1.20 508.40 1650 ---- ---- ---- ---- 503.40 -1.20 504.60 1655 ---- ---- ---- ---- 499.60 -1.20 500.80 1660 ---- ---- ---- ---- 495.80 -1.20 497.00 1665 ---- ---- ---- ---- 492.00 -1.20 493.20 1670 ---- ---- ---- ---- 488.20 -1.20 489.40 1675 ---- ---- ---- ---- 484.50 -1.10 485.60 1680 ---- ---- ---- ---- 480.70 -1.20 481.90 1685 ---- ---- ---- ---- 477.00 -1.10 478.10 1690 ---- ---- ---- ---- 473.20 -1.20 474.40 1695 ---- ---- ---- ---- 469.50 -1.20 470.70 1700 ---- ---- ---- ---- 465.80 -1.20 467.00 1705 ---- ---- ---- ---- 462.10 -1.20 463.30 1710 ---- ---- ---- ---- 458.40 -1.20 459.60 1715 ---- ---- ---- ---- 454.70 -1.20 455.90 1720 ---- ---- ---- ---- 451.10 -1.20 452.30 1725 ---- ---- ---- ---- 447.40 -1.20 448.60 1730 ---- ---- ---- ---- 443.80 -1.20 445.00 1735 ---- ---- ---- ---- 440.20 -1.10 441.30 1740 ---- ---- ---- ---- 436.50 -1.20 437.70 1745 ---- ---- ---- ---- 432.90 -1.20 434.10 1750 ---- ---- ---- ---- 429.30 -1.20 430.50 1755 ---- ---- ---- ---- 425.70 -1.20 426.90 1760 ---- ---- ---- ---- 422.20 -1.10 423.30 1765 ---- ---- ---- ---- 418.60 -1.10 419.70 1770 ---- ---- ---- ---- 415.00 -1.20 416.20 1775 ---- ---- ---- ---- 411.50 -1.10 412.60 1780 ---- ---- ---- ---- 408.00 -1.10 409.10 1785 ---- ---- ---- ---- 404.40 -1.20 405.60 1790 ---- ---- ---- ---- 400.90 -1.20 402.10 1795 ---- ---- ---- ---- 397.40 -1.20 398.60 1800 ---- ---- ---- ---- 393.90 -1.20 395.10 1805 ---- ---- ---- ---- 390.50 -1.10 391.60 1810 ---- ---- ---- ---- 387.00 -1.20 388.20 1815 ---- ---- ---- ---- 383.60 -1.10 384.70 1820 ---- ---- ---- ---- 380.20 -1.10 381.30 1825 ---- ---- ---- ---- 376.80 -1.10 377.90 1830 ---- ---- ---- ---- 373.40 -1.10 374.50 1835 ---- ---- ---- ---- 370.00 -1.10 371.10 1840 ---- ---- ---- ---- 366.70 -1.10 367.80 1845 ---- ---- ---- ---- 363.30 -1.10 364.40 1850 ---- ---- ---- ---- 360.00 -1.10 361.10 1855 ---- ---- ---- ---- 356.70 -1.10 357.80 1860 ---- ---- ---- ---- 353.50 -1.10 354.60 1865 ---- ---- ---- ---- 350.20 -1.10 351.30 1870 ---- ---- ---- ---- 347.00 -1.10 348.10 1875 ---- ---- ---- ---- 343.80 -1.10 344.90 1880 ---- ---- ---- ---- 340.60 -1.10 341.70 1885 ---- ---- ---- ---- 337.50 -1.00 338.50 1890 ---- ---- ---- ---- 334.30 -1.10 335.40 1895 ---- ---- ---- ---- 331.20 -1.10 332.30 1900 ---- ---- ---- ---- 328.10 -1.10 329.20 1905 ---- ---- ---- ---- 325.10 -1.10 326.20 1910 ---- ---- ---- ---- 322.10 -1.00 323.10 1915 ---- ---- ---- ---- 319.10 -1.00 320.10 1920 ---- ---- ---- ---- 316.10 -1.10 317.20 1925 ---- ---- ---- ---- 313.20 -1.00 314.20 1930 ---- ---- ---- ---- 310.30 -1.00 311.30 1935 ---- ---- ---- ---- 307.40 -1.10 308.50 1940 ---- ---- ---- ---- 304.60 -1.00 305.60 1945 ---- ---- ---- ---- 301.80 -1.00 302.80 1950 ---- ---- ---- ---- 299.00 -1.10 300.10 1955 ---- ---- ---- ---- 296.30 -1.00 297.30 1960 ---- ---- ---- ---- 293.60 -1.00 294.60 1965 ---- ---- ---- ---- 290.90 -1.10 292.00 1970 ---- ---- ---- ---- 288.30 -1.00 289.30 1975 ---- ---- ---- ---- 285.70 -1.00 286.70 1980 ---- ---- ---- ---- 283.20 -1.00 284.20 1985 ---- ---- ---- ---- 280.70 -1.00 281.70 1990 ---- ---- ---- ---- 278.20 -1.00 279.20 1995 ---- ---- ---- ---- 275.80 -.90 276.70 2000 ---- ---- ---- ---- 273.30 -1.00 274.30 2005 ---- ---- ---- ---- 271.00 -.90 271.90 2010 ---- ---- ---- ---- 268.60 -1.00 269.60 2015 ---- ---- ---- ---- 266.30 -1.00 267.30 2020 ---- ---- ---- ---- 264.00 -1.00 265.00 2025 ---- ---- ---- ---- 261.70 -1.00 262.70 2030 ---- ---- ---- ---- 259.50 -.90 260.40 2035 ---- ---- ---- ---- 257.20 -1.00 258.20 2040 ---- ---- ---- ---- 255.10 -.90 256.00 2045 ---- ---- ---- ---- 252.90 -.90 253.80 2050 ---- ---- ---- ---- 250.70 -1.00 251.70 2055 ---- ---- ---- ---- 248.60 -.90 249.50 2060 ---- ---- ---- ---- 246.50 -.90 247.40 2065 ---- ---- ---- ---- 244.30 -1.00 245.30 2070 ---- ---- ---- ---- 242.30 -.90 243.20 2075 ---- ---- ---- ---- 240.20 -.90 241.10 2080 ---- ---- ---- ---- 238.10 -.90 239.00 2085 ---- ---- ---- ---- 236.10 -.90 237.00 2090 ---- ---- ---- ---- 234.00 -1.00 235.00 2095 ---- ---- ---- ---- 232.00 -.90 232.90 2100 ---- ---- ---- ---- 230.10 -.90 231.00 2105 ---- ---- ---- ---- 228.10 -.90 229.00 2110 ---- ---- ---- ---- 226.20 -.90 227.10 2115 ---- ---- ---- ---- 224.30 -.90 225.20 2120 ---- ---- ---- ---- 222.50 -.90 223.40 2125 ---- ---- ---- ---- 220.70 -.90 221.60 2130 ---- ---- ---- ---- 218.90 -.90 219.80 2135 ---- ---- ---- ---- 217.20 -.90 218.10 2140 ---- ---- ---- ---- 215.50 -.90 216.40 2145 ---- ---- ---- ---- 213.80 -.90 214.70 2150 ---- ---- ---- ---- 212.20 -.90 213.10 2155 ---- ---- ---- ---- 210.70 -.80 211.50 2160 ---- ---- ---- ---- 209.10 -.90 210.00 2165 ---- ---- ---- ---- 207.60 -.90 208.50 2170 ---- ---- ---- ---- 206.10 -.90 207.00 2175 ---- ---- ---- ---- 204.70 -.90 205.60 2180 ---- ---- ---- ---- 203.30 -.80 204.10 2185 ---- ---- ---- ---- 201.90 -.80 202.70 2190 ---- ---- ---- ---- 200.50 -.90 201.40 2195 ---- ---- ---- ---- 199.20 -.90 200.10 2200 ---- ---- ---- ---- 197.90 -.90 198.80 2205 ---- ---- ---- ---- 196.60 -.90 197.50 2210 ---- ---- ---- ---- 195.40 -.80 196.20 2215 ---- ---- ---- ---- 194.20 -.80 195.00 2220 ---- ---- ---- ---- 193.00 -.80 193.80 2225 ---- ---- ---- ---- 191.80 -.80 192.60 2230 ---- ---- ---- ---- 190.60 -.80 191.40 2235 ---- ---- ---- ---- 189.50 -.80 190.30 2240 ---- ---- ---- ---- 188.40 -.80 189.20 2245 ---- ---- ---- ---- 187.30 -.80 188.10 2250 ---- ---- ---- ---- 186.20 -.80 187.00 2255 ---- ---- ---- ---- 185.20 -.80 186.00 2260 ---- ---- ---- ---- 184.10 -.90 185.00 2265 ---- ---- ---- ---- 183.10 -.80 183.90 2270 ---- ---- ---- ---- 182.10 -.90 183.00 2275 ---- ---- ---- ---- 181.20 -.80 182.00 2280 ---- ---- ---- ---- 180.20 -.80 181.00 2285 ---- ---- ---- ---- 179.30 -.80 180.10 2290 ---- ---- ---- ---- 178.40 -.80 179.20 2295 ---- ---- ---- ---- 177.50 -.80 178.30 2300 ---- ---- ---- ---- 176.60 -.80 177.40 2305 ---- ---- ---- ---- 175.70 -.80 176.50 2310 ---- ---- ---- ---- 174.90 -.70 175.60 2315 ---- ---- ---- ---- 174.00 -.80 174.80 2320 ---- ---- ---- ---- 173.20 -.80 174.00 2325 ---- ---- ---- ---- 172.40 -.80 173.20 2330 ---- ---- ---- ---- 171.60 -.80 172.40 2335 ---- ---- ---- ---- 170.80 -.80 171.60 2340 ---- ---- ---- ---- 170.00 -.80 170.80 2345 ---- ---- ---- ---- 169.20 -.80 170.00 2350 ---- ---- ---- ---- 168.50 -.80 169.30 2355 ---- ---- ---- ---- 167.70 -.80 168.50 2360 ---- ---- ---- ---- 167.00 -.80 167.80 2365 ---- ---- ---- ---- 166.30 -.80 167.10 2370 ---- ---- ---- ---- 165.60 -.70 166.30 2375 ---- ---- ---- ---- 164.90 -.70 165.60 2380 ---- ---- ---- ---- 164.20 -.70 164.90 2385 ---- ---- ---- ---- 163.50 -.70 164.20 2390 ---- ---- ---- ---- 162.80 -.80 163.60 2400 ---- ---- ---- ---- 161.50 -.70 162.20 2410 ---- ---- ---- ---- 160.10 -.80 160.90 2420 ---- ---- ---- ---- 158.90 -.70 159.60 2425 ---- ---- ---- ---- 158.20 -.80 159.00 2430 ---- ---- ---- ---- 157.60 -.80 158.40 2440 ---- ---- ---- ---- 156.40 -.70 157.10 2450 ---- ---- ---- ---- 155.20 -.80 156.00 2460 ---- ---- ---- ---- 154.10 -.70 154.80 2470 ---- ---- ---- ---- 152.90 -.80 153.70 2475 ---- ---- ---- ---- 152.40 -.70 153.10 2480 ---- ---- ---- ---- 151.80 -.70 152.50 2500 ---- ---- ---- ---- 149.70 -.70 150.40 2525 ---- ---- ---- ---- 147.10 -.80 147.90 2550 ---- ---- ---- ---- 144.80 -.70 145.50 2575 ---- ---- ---- ---- 142.50 -.70 143.20 2600 ---- ---- ---- ---- 140.40 -.70 141.10 2625 ---- ---- ---- ---- 138.40 -.70 139.10 2650 ---- ---- ---- ---- 136.50 -.70 137.20 2675 ---- ---- ---- ---- 134.80 -.70 135.50 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 769.10 -1.00 770.10 1375 ---- ---- ---- ---- 747.30 -1.00 748.30 1400 ---- ---- ---- ---- 725.70 -1.10 726.80 1425 ---- ---- ---- ---- 704.50 -1.10 705.60 1450 ---- ---- ---- ---- 683.50 -1.10 684.60 1475 ---- ---- ---- ---- 662.70 -1.20 663.90 1500 ---- ---- ---- ---- 642.20 -1.20 643.40 1525 ---- ---- ---- ---- 622.00 -1.20 623.20 1550 ---- ---- ---- ---- 602.00 -1.20 603.20 1560 ---- ---- ---- ---- 594.10 -1.20 595.30 1570 ---- ---- ---- ---- 586.20 -1.20 587.40 1575 ---- ---- ---- ---- 582.30 -1.20 583.50 1580 ---- ---- ---- ---- 578.40 -1.20 579.60 1590 ---- ---- ---- ---- 570.60 -1.20 571.80 1600 ---- ---- ---- ---- 562.80 -1.20 564.00 1610 ---- ---- ---- ---- 555.10 -1.20 556.30 1620 ---- ---- ---- ---- 547.40 -1.20 548.60 1625 ---- ---- ---- ---- 543.50 -1.30 544.80 1630 ---- ---- ---- ---- 539.70 -1.30 541.00 1640 ---- ---- ---- ---- 532.10 -1.30 533.40 1650 ---- ---- ---- ---- 524.60 -1.20 525.80 1655 ---- ---- ---- ---- 520.80 -1.20 522.00 1660 ---- ---- ---- ---- 517.00 -1.30 518.30 1665 ---- ---- ---- ---- 513.30 -1.20 514.50 1670 ---- ---- ---- ---- 509.50 -1.30 510.80 1675 ---- ---- ---- ---- 505.80 -1.20 507.00 1680 ---- ---- ---- ---- 502.10 -1.20 503.30 1685 ---- ---- ---- ---- 498.40 -1.20 499.60 1690 ---- ---- ---- ---- 494.70 -1.20 495.90 1695 ---- ---- ---- ---- 491.00 -1.20 492.20 1700 ---- ---- ---- ---- 487.30 -1.20 488.50 1705 ---- ---- ---- ---- 483.60 -1.30 484.90 1710 ---- ---- ---- ---- 480.00 -1.20 481.20 1715 ---- ---- ---- ---- 476.30 -1.20 477.50 1720 ---- ---- ---- ---- 472.70 -1.20 473.90 1725 ---- ---- ---- ---- 469.10 -1.20 470.30 1730 ---- ---- ---- ---- 465.40 -1.30 466.70 1735 ---- ---- ---- ---- 461.80 -1.20 463.00 1740 ---- ---- ---- ---- 458.20 -1.20 459.40 1745 ---- ---- ---- ---- 454.60 -1.20 455.80 1750 ---- ---- ---- ---- 451.10 -1.20 452.30 1755 ---- ---- ---- ---- 447.50 -1.20 448.70 1760 ---- ---- ---- ---- 443.90 -1.20 445.10 1765 ---- ---- ---- ---- 440.40 -1.20 441.60 1770 ---- ---- ---- ---- 436.80 -1.20 438.00 1775 ---- ---- ---- ---- 433.30 -1.20 434.50 1780 ---- ---- ---- ---- 429.80 -1.20 431.00 1785 ---- ---- ---- ---- 426.30 -1.20 427.50 1790 ---- ---- ---- ---- 422.80 -1.20 424.00 1795 ---- ---- ---- ---- 419.30 -1.20 420.50 1800 ---- ---- ---- ---- 415.80 -1.20 417.00 1805 ---- ---- ---- ---- 412.40 -1.10 413.50 1810 ---- ---- ---- ---- 408.90 -1.20 410.10 1815 ---- ---- ---- ---- 405.50 -1.20 406.70 1820 ---- ---- ---- ---- 402.10 -1.10 403.20 1825 ---- ---- ---- ---- 398.70 -1.10 399.80 1830 ---- ---- ---- ---- 395.30 -1.10 396.40 1835 ---- ---- ---- ---- 391.90 -1.20 393.10 1840 ---- ---- ---- ---- 388.50 -1.20 389.70 1845 ---- ---- ---- ---- 385.20 -1.20 386.40 1850 ---- ---- ---- ---- 381.90 -1.10 383.00 1855 ---- ---- ---- ---- 378.60 -1.10 379.70 1860 ---- ---- ---- ---- 375.30 -1.10 376.40 1865 ---- ---- ---- ---- 372.00 -1.20 373.20 1870 ---- ---- ---- ---- 368.80 -1.10 369.90 1875 ---- ---- ---- ---- 365.60 -1.10 366.70 1880 ---- ---- ---- ---- 362.40 -1.10 363.50 1885 ---- ---- ---- ---- 359.20 -1.10 360.30 1890 ---- ---- ---- ---- 356.00 -1.20 357.20 1895 ---- ---- ---- ---- 352.90 -1.10 354.00 1900 ---- ---- ---- ---- 349.80 -1.10 350.90 1905 ---- ---- ---- ---- 346.70 -1.10 347.80 1910 ---- ---- ---- ---- 343.70 -1.10 344.80 1915 ---- ---- ---- ---- 340.70 -1.10 341.80 1920 ---- ---- ---- ---- 337.70 -1.10 338.80 1925 ---- ---- ---- ---- 334.70 -1.10 335.80 1930 ---- ---- ---- ---- 331.80 -1.10 332.90 1935 ---- ---- ---- ---- 328.90 -1.10 330.00 1940 ---- ---- ---- ---- 326.00 -1.10 327.10 1945 ---- ---- ---- ---- 323.20 -1.00 324.20 1950 ---- ---- ---- ---- 320.40 -1.00 321.40 1955 ---- ---- ---- ---- 317.60 -1.00 318.60 1960 ---- ---- ---- ---- 314.80 -1.10 315.90 1965 ---- ---- ---- ---- 312.10 -1.10 313.20 1970 ---- ---- ---- ---- 309.50 -1.00 310.50 1975 ---- ---- ---- ---- 306.80 -1.10 307.90 1980 ---- ---- ---- ---- 304.20 -1.10 305.30 1985 ---- ---- ---- ---- 301.70 -1.00 302.70 1990 ---- ---- ---- ---- 299.20 -1.00 300.20 1995 ---- ---- ---- ---- 296.70 -1.00 297.70 2000 ---- ---- ---- ---- 294.20 -1.10 295.30 2005 ---- ---- ---- ---- 291.80 -1.00 292.80 2010 ---- ---- ---- ---- 289.40 -1.00 290.40 2015 ---- ---- ---- ---- 287.10 -1.00 288.10 2020 ---- ---- ---- ---- 284.80 -1.00 285.80 2025 ---- ---- ---- ---- 282.50 -1.00 283.50 2030 ---- ---- ---- ---- 280.20 -1.00 281.20 2035 ---- ---- ---- ---- 277.90 -1.00 278.90 2040 ---- ---- ---- ---- 275.70 -1.00 276.70 2045 ---- ---- ---- ---- 273.50 -1.00 274.50 2050 ---- ---- ---- ---- 271.40 -1.00 272.40 2055 ---- ---- ---- ---- 269.20 -1.00 270.20 2060 ---- ---- ---- ---- 267.10 -1.00 268.10 2065 ---- ---- ---- ---- 265.00 -.90 265.90 2070 ---- ---- ---- ---- 262.90 -.90 263.80 2075 ---- ---- ---- ---- 260.80 -.90 261.70 2080 ---- ---- ---- ---- 258.70 -1.00 259.70 2085 ---- ---- ---- ---- 256.60 -1.00 257.60 2090 ---- ---- ---- ---- 254.60 -1.00 255.60 2095 ---- ---- ---- ---- 252.60 -.90 253.50 2100 ---- ---- ---- ---- 250.60 -.90 251.50 2105 ---- ---- ---- ---- 248.60 -.90 249.50 2110 ---- ---- ---- ---- 246.60 -1.00 247.60 2115 ---- ---- ---- ---- 244.70 -.90 245.60 2120 ---- ---- ---- ---- 242.80 -.90 243.70 2125 ---- ---- ---- ---- 240.90 -1.00 241.90 2130 ---- ---- ---- ---- 239.10 -.90 240.00 2135 ---- ---- ---- ---- 237.30 -.90 238.20 2140 ---- ---- ---- ---- 235.60 -.90 236.50 2145 ---- ---- ---- ---- 233.90 -.90 234.80 2150 ---- ---- ---- ---- 232.20 -.90 233.10 2155 ---- ---- ---- ---- 230.60 -.90 231.50 2160 ---- ---- ---- ---- 229.00 -.90 229.90 2165 ---- ---- ---- ---- 227.40 -.90 228.30 2170 ---- ---- ---- ---- 225.90 -.90 226.80 2175 ---- ---- ---- ---- 224.40 -.90 225.30 2180 ---- ---- ---- ---- 223.00 -.90 223.90 2185 ---- ---- ---- ---- 221.60 -.90 222.50 2190 ---- ---- ---- ---- 220.20 -.90 221.10 2195 ---- ---- ---- ---- 218.80 -.90 219.70 2200 ---- ---- ---- ---- 217.50 -.90 218.40 2205 ---- ---- ---- ---- 216.20 -.90 217.10 2210 ---- ---- ---- ---- 214.90 -.90 215.80 2215 ---- ---- ---- ---- 213.70 -.80 214.50 2220 ---- ---- ---- ---- 212.40 -.90 213.30 2225 ---- ---- ---- ---- 211.20 -.90 212.10 2230 ---- ---- ---- ---- 210.10 -.80 210.90 2235 ---- ---- ---- ---- 208.90 -.90 209.80 2240 ---- ---- ---- ---- 207.80 -.90 208.70 2245 ---- ---- ---- ---- 206.70 -.80 207.50 2250 ---- ---- ---- ---- 205.60 -.90 206.50 2255 ---- ---- ---- ---- 204.50 -.90 205.40 2260 ---- ---- ---- ---- 203.50 -.80 204.30 2265 ---- ---- ---- ---- 202.50 -.80 203.30 2270 ---- ---- ---- ---- 201.50 -.80 202.30 2275 ---- ---- ---- ---- 200.50 -.80 201.30 2280 ---- ---- ---- ---- 199.50 -.90 200.40 2285 ---- ---- ---- ---- 198.60 -.80 199.40 2290 ---- ---- ---- ---- 197.70 -.80 198.50 2295 ---- ---- ---- ---- 196.80 -.80 197.60 2300 ---- ---- ---- ---- 195.90 -.80 196.70 2305 ---- ---- ---- ---- 195.00 -.80 195.80 2310 ---- ---- ---- ---- 194.10 -.90 195.00 2315 ---- ---- ---- ---- 193.30 -.80 194.10 2320 ---- ---- ---- ---- 192.50 -.80 193.30 2325 ---- ---- ---- ---- 191.60 -.90 192.50 2330 ---- ---- ---- ---- 190.80 -.90 191.70 2335 ---- ---- ---- ---- 190.10 -.80 190.90 2340 ---- ---- ---- ---- 189.30 -.80 190.10 2345 ---- ---- ---- ---- 188.50 -.80 189.30 2350 ---- ---- ---- ---- 187.80 -.80 188.60 2355 ---- ---- ---- ---- 187.00 -.90 187.90 2360 ---- ---- ---- ---- 186.30 -.80 187.10 2365 ---- ---- ---- ---- 185.60 -.80 186.40 2370 ---- ---- ---- ---- 184.90 -.80 185.70 2375 ---- ---- ---- ---- 184.20 -.80 185.00 2380 ---- ---- ---- ---- 183.50 -.80 184.30 2385 ---- ---- ---- ---- 182.80 -.80 183.60 2390 ---- ---- ---- ---- 182.10 -.80 182.90 2395 ---- ---- ---- ---- 181.50 -.80 182.30 2400 ---- ---- ---- ---- 180.80 -.80 181.60 2410 ---- ---- ---- ---- 179.50 -.80 180.30 2420 ---- ---- ---- ---- 178.30 -.80 179.10 2425 ---- ---- ---- ---- 177.60 -.80 178.40 2430 ---- ---- ---- ---- 177.00 -.80 177.80 2440 ---- ---- ---- ---- 175.80 -.80 176.60 2450 ---- ---- ---- ---- 174.60 -.80 175.40 2460 ---- ---- ---- ---- 173.50 -.80 174.30 2470 ---- ---- ---- ---- 172.40 -.80 173.20 2475 ---- ---- ---- ---- 171.80 -.80 172.60 2480 ---- ---- ---- ---- 171.30 -.80 172.10 2490 ---- ---- ---- ---- 170.20 -.80 171.00 2500 ---- ---- ---- ---- 169.20 -.80 170.00 2525 ---- ---- ---- ---- 166.70 -.70 167.40 2550 ---- ---- ---- ---- 164.30 -.80 165.10 2575 ---- ---- ---- ---- 162.10 -.80 162.90 2600 ---- ---- ---- ---- 160.00 -.80 160.80 2625 ---- ---- ---- ---- 158.10 -.70 158.80 2650 ---- ---- ---- ---- 156.20 -.80 157.00 2675 ---- ---- ---- ---- 154.50 -.80 155.30 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 772.90 -1.10 774.00 1400 ---- ---- ---- ---- 751.60 -1.10 752.70 1425 ---- ---- ---- ---- 730.60 -1.10 731.70 1450 ---- ---- ---- ---- 709.80 -1.20 711.00 1475 ---- ---- ---- ---- 689.20 -1.30 690.50 1500 ---- ---- ---- ---- 668.90 -1.30 670.20 1525 ---- ---- ---- ---- 648.90 -1.20 650.10 1550 ---- ---- ---- ---- 629.10 -1.20 630.30 1570 ---- ---- ---- ---- 613.40 -1.20 614.60 1575 ---- ---- ---- ---- 609.50 -1.20 610.70 1580 ---- ---- ---- ---- 605.60 -1.30 606.90 1590 ---- ---- ---- ---- 597.80 -1.30 599.10 1600 ---- ---- ---- ---- 590.10 -1.30 591.40 1610 ---- ---- ---- ---- 582.40 -1.30 583.70 1620 ---- ---- ---- ---- 574.80 -1.30 576.10 1625 ---- ---- ---- ---- 571.00 -1.30 572.30 1630 ---- ---- ---- ---- 567.20 -1.30 568.50 1640 ---- ---- ---- ---- 559.60 -1.30 560.90 1650 ---- ---- ---- ---- 552.10 -1.30 553.40 1660 ---- ---- ---- ---- 544.60 -1.30 545.90 1670 ---- ---- ---- ---- 537.10 -1.30 538.40 1675 ---- ---- ---- ---- 533.40 -1.30 534.70 1680 ---- ---- ---- ---- 529.70 -1.30 531.00 1685 ---- ---- ---- ---- 526.00 -1.30 527.30 1690 ---- ---- ---- ---- 522.30 -1.30 523.60 1695 ---- ---- ---- ---- 518.70 -1.20 519.90 1700 ---- ---- ---- ---- 515.00 -1.30 516.30 1705 ---- ---- ---- ---- 511.30 -1.30 512.60 1710 ---- ---- ---- ---- 507.70 -1.30 509.00 1715 ---- ---- ---- ---- 504.00 -1.30 505.30 1720 ---- ---- ---- ---- 500.40 -1.30 501.70 1725 ---- ---- ---- ---- 496.80 -1.30 498.10 1730 ---- ---- ---- ---- 493.20 -1.20 494.40 1735 ---- ---- ---- ---- 489.60 -1.20 490.80 1740 ---- ---- ---- ---- 486.00 -1.20 487.20 1745 ---- ---- ---- ---- 482.40 -1.20 483.60 1750 ---- ---- ---- ---- 478.80 -1.30 480.10 1755 ---- ---- ---- ---- 475.30 -1.20 476.50 1760 ---- ---- ---- ---- 471.70 -1.20 472.90 1765 ---- ---- ---- ---- 468.20 -1.20 469.40 1770 ---- ---- ---- ---- 464.60 -1.30 465.90 1775 ---- ---- ---- ---- 461.10 -1.20 462.30 1780 ---- ---- ---- ---- 457.60 -1.20 458.80 1785 ---- ---- ---- ---- 454.10 -1.20 455.30 1790 ---- ---- ---- ---- 450.60 -1.20 451.80 1795 ---- ---- ---- ---- 447.10 -1.20 448.30 1800 ---- ---- ---- ---- 443.60 -1.20 444.80 1805 ---- ---- ---- ---- 440.10 -1.20 441.30 1810 ---- ---- ---- ---- 436.70 -1.20 437.90 1815 ---- ---- ---- ---- 433.20 -1.20 434.40 1820 ---- ---- ---- ---- 429.80 -1.20 431.00 1825 ---- ---- ---- ---- 426.30 -1.20 427.50 1830 ---- ---- ---- ---- 422.90 -1.20 424.10 1835 ---- ---- ---- ---- 419.50 -1.20 420.70 1840 ---- ---- ---- ---- 416.10 -1.20 417.30 1845 ---- ---- ---- ---- 412.80 -1.10 413.90 1850 ---- ---- ---- ---- 409.40 -1.20 410.60 1855 ---- ---- ---- ---- 406.10 -1.10 407.20 1860 ---- ---- ---- ---- 402.70 -1.20 403.90 1865 ---- ---- ---- ---- 399.40 -1.20 400.60 1870 ---- ---- ---- ---- 396.10 -1.20 397.30 1875 ---- ---- ---- ---- 392.80 -1.20 394.00 1880 ---- ---- ---- ---- 389.60 -1.20 390.80 1885 ---- ---- ---- ---- 386.40 -1.10 387.50 1890 ---- ---- ---- ---- 383.10 -1.20 384.30 1895 ---- ---- ---- ---- 380.00 -1.10 381.10 1900 ---- ---- ---- ---- 376.80 -1.10 377.90 1905 ---- ---- ---- ---- 373.60 -1.20 374.80 1910 ---- ---- ---- ---- 370.50 -1.20 371.70 1915 ---- ---- ---- ---- 367.40 -1.10 368.50 1920 ---- ---- ---- ---- 364.30 -1.20 365.50 1925 ---- ---- ---- ---- 361.30 -1.10 362.40 1930 ---- ---- ---- ---- 358.30 -1.10 359.40 1935 ---- ---- ---- ---- 355.30 -1.10 356.40 1940 ---- ---- ---- ---- 352.30 -1.10 353.40 1945 ---- ---- ---- ---- 349.40 -1.10 350.50 1950 ---- ---- ---- ---- 346.50 -1.10 347.60 1955 ---- ---- ---- ---- 343.60 -1.10 344.70 1960 ---- ---- ---- ---- 340.70 -1.10 341.80 1965 ---- ---- ---- ---- 337.90 -1.10 339.00 1970 ---- ---- ---- ---- 335.20 -1.00 336.20 1975 ---- ---- ---- ---- 332.40 -1.10 333.50 1980 ---- ---- ---- ---- 329.70 -1.10 330.80 1985 ---- ---- ---- ---- 327.00 -1.10 328.10 1990 ---- ---- ---- ---- 324.40 -1.10 325.50 1995 ---- ---- ---- ---- 321.80 -1.10 322.90 2000 ---- ---- ---- ---- 319.20 -1.10 320.30 2005 ---- ---- ---- ---- 316.70 -1.10 317.80 2010 ---- ---- ---- ---- 314.20 -1.10 315.30 2015 ---- ---- ---- ---- 311.80 -1.00 312.80 2020 ---- ---- ---- ---- 309.30 -1.10 310.40 2025 ---- ---- ---- ---- 307.00 -1.00 308.00 2030 ---- ---- ---- ---- 304.60 -1.00 305.60 2035 ---- ---- ---- ---- 302.30 -1.00 303.30 2040 ---- ---- ---- ---- 300.00 -1.00 301.00 2045 ---- ---- ---- ---- 297.70 -1.10 298.80 2050 ---- ---- ---- ---- 295.50 -1.00 296.50 2055 ---- ---- ---- ---- 293.30 -1.00 294.30 2060 ---- ---- ---- ---- 291.10 -1.00 292.10 2065 ---- ---- ---- ---- 288.90 -1.10 290.00 2070 ---- ---- ---- ---- 286.80 -1.00 287.80 2075 ---- ---- ---- ---- 284.70 -1.00 285.70 2080 ---- ---- ---- ---- 282.60 -1.00 283.60 2085 ---- ---- ---- ---- 280.50 -1.00 281.50 2090 ---- ---- ---- ---- 278.40 -1.00 279.40 2095 ---- ---- ---- ---- 276.40 -1.00 277.40 2100 ---- ---- ---- ---- 274.30 -1.00 275.30 2105 ---- ---- ---- ---- 272.30 -1.00 273.30 2110 ---- ---- ---- ---- 270.30 -.90 271.20 2115 ---- ---- ---- ---- 268.30 -.90 269.20 2120 ---- ---- ---- ---- 266.30 -1.00 267.30 2125 ---- ---- ---- ---- 264.30 -1.00 265.30 2130 ---- ---- ---- ---- 262.40 -1.00 263.40 2135 ---- ---- ---- ---- 260.50 -.90 261.40 2140 ---- ---- ---- ---- 258.60 -1.00 259.60 2145 ---- ---- ---- ---- 256.80 -.90 257.70 2150 ---- ---- ---- ---- 255.00 -.90 255.90 2155 ---- ---- ---- ---- 253.20 -.90 254.10 2160 ---- ---- ---- ---- 251.50 -.90 252.40 2165 ---- ---- ---- ---- 249.80 -.90 250.70 2170 ---- ---- ---- ---- 248.20 -.90 249.10 2175 ---- ---- ---- ---- 246.60 -.90 247.50 2180 ---- ---- ---- ---- 245.00 -.90 245.90 2185 ---- ---- ---- ---- 243.50 -.90 244.40 2190 ---- ---- ---- ---- 242.00 -.90 242.90 2195 ---- ---- ---- ---- 240.50 -1.00 241.50 2200 ---- ---- ---- ---- 239.10 -1.00 240.10 2205 ---- ---- ---- ---- 237.70 -1.00 238.70 2210 ---- ---- ---- ---- 236.40 -.90 237.30 2215 ---- ---- ---- ---- 235.10 -.90 236.00 2220 ---- ---- ---- ---- 233.80 -.90 234.70 2225 ---- ---- ---- ---- 232.50 -.90 233.40 2230 ---- ---- ---- ---- 231.20 -1.00 232.20 2235 ---- ---- ---- ---- 230.00 -.90 230.90 2240 ---- ---- ---- ---- 228.80 -.90 229.70 2245 ---- ---- ---- ---- 227.70 -.90 228.60 2250 ---- ---- ---- ---- 226.50 -.90 227.40 2255 ---- ---- ---- ---- 225.40 -.90 226.30 2260 ---- ---- ---- ---- 224.30 -.90 225.20 2265 ---- ---- ---- ---- 223.20 -.90 224.10 2270 ---- ---- ---- ---- 222.20 -.90 223.10 2275 ---- ---- ---- ---- 221.20 -.80 222.00 2280 ---- ---- ---- ---- 220.10 -.90 221.00 2285 ---- ---- ---- ---- 219.20 -.80 220.00 2290 ---- ---- ---- ---- 218.20 -.90 219.10 2295 ---- ---- ---- ---- 217.20 -.90 218.10 2300 ---- ---- ---- ---- 216.30 -.90 217.20 2305 ---- ---- ---- ---- 215.40 -.90 216.30 2310 ---- ---- ---- ---- 214.50 -.90 215.40 2315 ---- ---- ---- ---- 213.60 -.90 214.50 2320 ---- ---- ---- ---- 212.80 -.90 213.70 2325 ---- ---- ---- ---- 211.90 -.90 212.80 2330 ---- ---- ---- ---- 211.10 -.90 212.00 2335 ---- ---- ---- ---- 210.30 -.90 211.20 2340 ---- ---- ---- ---- 209.50 -.90 210.40 2345 ---- ---- ---- ---- 208.70 -.90 209.60 2350 ---- ---- ---- ---- 208.00 -.80 208.80 2355 ---- ---- ---- ---- 207.20 -.90 208.10 2360 ---- ---- ---- ---- 206.50 -.80 207.30 2365 ---- ---- ---- ---- 205.80 -.80 206.60 2370 ---- ---- ---- ---- 205.00 -.90 205.90 2375 ---- ---- ---- ---- 204.30 -.90 205.20 2380 ---- ---- ---- ---- 203.60 -.90 204.50 2385 ---- ---- ---- ---- 203.00 -.80 203.80 2390 ---- ---- ---- ---- 202.30 -.80 203.10 2395 ---- ---- ---- ---- 201.60 -.90 202.50 2400 ---- ---- ---- ---- 201.00 -.80 201.80 2405 ---- ---- ---- ---- 200.30 -.80 201.10 2410 ---- ---- ---- ---- 199.70 -.80 200.50 2415 ---- ---- ---- ---- 199.00 -.90 199.90 2420 ---- ---- ---- ---- 198.40 -.80 199.20 2425 ---- ---- ---- ---- 197.80 -.80 198.60 2430 ---- ---- ---- ---- 197.20 -.80 198.00 2440 ---- ---- ---- ---- 196.00 -.80 196.80 2450 ---- ---- ---- ---- 194.80 -.80 195.60 2460 ---- ---- ---- ---- 193.60 -.90 194.50 2470 ---- ---- ---- ---- 192.50 -.90 193.40 2475 ---- ---- ---- ---- 192.00 -.80 192.80 2480 ---- ---- ---- ---- 191.40 -.90 192.30 2490 ---- ---- ---- ---- 190.40 -.80 191.20 2500 ---- ---- ---- ---- 189.30 -.90 190.20 2510 ---- ---- ---- ---- 188.30 -.80 189.10 2525 ---- ---- ---- ---- 186.80 -.90 187.70 2550 ---- ---- ---- ---- 184.50 -.80 185.30 2575 ---- ---- ---- ---- 182.30 -.80 183.10 2600 ---- ---- ---- ---- 180.20 -.80 181.00 2625 ---- ---- ---- ---- 178.30 -.80 179.10 2650 ---- ---- ---- ---- 176.50 -.80 177.30 2675 ---- ---- ---- ---- 174.80 -.80 175.60 2700 ---- ---- ---- ---- 173.20 -.80 174.00 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 767.40 -1.20 768.60 1425 ---- ---- ---- ---- 746.60 -1.20 747.80 1450 ---- ---- ---- ---- 726.10 -1.20 727.30 1475 ---- ---- ---- ---- 705.80 -1.20 707.00 1500 ---- ---- ---- ---- 685.70 -1.30 687.00 1525 ---- ---- ---- ---- 665.90 -1.30 667.20 1550 ---- ---- ---- ---- 646.30 -1.30 647.60 1575 ---- ---- ---- ---- 626.90 -1.30 628.20 1580 ---- ---- ---- ---- 623.00 -1.30 624.30 1590 ---- ---- ---- ---- 615.40 -1.30 616.70 1600 ---- ---- ---- ---- 607.70 -1.30 609.00 1610 ---- ---- ---- ---- 600.10 -1.30 601.40 1620 ---- ---- ---- ---- 592.50 -1.30 593.80 1625 ---- ---- ---- ---- 588.80 -1.30 590.10 1630 ---- ---- ---- ---- 585.00 -1.30 586.30 1640 ---- ---- ---- ---- 577.50 -1.30 578.80 1650 ---- ---- ---- ---- 570.00 -1.30 571.30 1660 ---- ---- ---- ---- 562.60 -1.30 563.90 1670 ---- ---- ---- ---- 555.20 -1.30 556.50 1675 ---- ---- ---- ---- 551.50 -1.30 552.80 1680 ---- ---- ---- ---- 547.80 -1.30 549.10 1685 ---- ---- ---- ---- 544.20 -1.30 545.50 1690 ---- ---- ---- ---- 540.50 -1.30 541.80 1695 ---- ---- ---- ---- 536.90 -1.20 538.10 1700 ---- ---- ---- ---- 533.20 -1.30 534.50 1705 ---- ---- ---- ---- 529.60 -1.30 530.90 1710 ---- ---- ---- ---- 525.90 -1.30 527.20 1715 ---- ---- ---- ---- 522.30 -1.30 523.60 1720 ---- ---- ---- ---- 518.70 -1.30 520.00 1725 ---- ---- ---- ---- 515.10 -1.30 516.40 1730 ---- ---- ---- ---- 511.50 -1.30 512.80 1735 ---- ---- ---- ---- 508.00 -1.20 509.20 1740 ---- ---- ---- ---- 504.40 -1.30 505.70 1745 ---- ---- ---- ---- 500.80 -1.30 502.10 1750 ---- ---- ---- ---- 497.30 -1.20 498.50 1755 ---- ---- ---- ---- 493.70 -1.30 495.00 1760 ---- ---- ---- ---- 490.20 -1.20 491.40 1765 ---- ---- ---- ---- 486.60 -1.30 487.90 1770 ---- ---- ---- ---- 483.10 -1.30 484.40 1775 ---- ---- ---- ---- 479.60 -1.30 480.90 1780 ---- ---- ---- ---- 476.10 -1.30 477.40 1785 ---- ---- ---- ---- 472.60 -1.30 473.90 1790 ---- ---- ---- ---- 469.10 -1.30 470.40 1795 ---- ---- ---- ---- 465.70 -1.20 466.90 1800 ---- ---- ---- ---- 462.20 -1.20 463.40 1805 ---- ---- ---- ---- 458.70 -1.30 460.00 1810 ---- ---- ---- ---- 455.30 -1.20 456.50 1815 ---- ---- ---- ---- 451.80 -1.30 453.10 1820 ---- ---- ---- ---- 448.40 -1.20 449.60 1825 ---- ---- ---- ---- 445.00 -1.20 446.20 1830 ---- ---- ---- ---- 441.60 -1.20 442.80 1835 ---- ---- ---- ---- 438.20 -1.20 439.40 1840 ---- ---- ---- ---- 434.80 -1.20 436.00 1845 ---- ---- ---- ---- 431.40 -1.20 432.60 1850 ---- ---- ---- ---- 428.10 -1.20 429.30 1855 ---- ---- ---- ---- 424.70 -1.20 425.90 1860 ---- ---- ---- ---- 421.40 -1.20 422.60 1865 ---- ---- ---- ---- 418.10 -1.20 419.30 1870 ---- ---- ---- ---- 414.80 -1.20 416.00 1875 ---- ---- ---- ---- 411.50 -1.20 412.70 1880 ---- ---- ---- ---- 408.20 -1.20 409.40 1885 ---- ---- ---- ---- 405.00 -1.20 406.20 1890 ---- ---- ---- ---- 401.70 -1.20 402.90 1895 ---- ---- ---- ---- 398.50 -1.20 399.70 1900 ---- ---- ---- ---- 395.30 -1.20 396.50 1905 ---- ---- ---- ---- 392.20 -1.10 393.30 1910 ---- ---- ---- ---- 389.00 -1.20 390.20 1915 ---- ---- ---- ---- 385.90 -1.20 387.10 1920 ---- ---- ---- ---- 382.80 -1.20 384.00 1925 ---- ---- ---- ---- 379.70 -1.20 380.90 1930 ---- ---- ---- ---- 376.70 -1.10 377.80 1935 ---- ---- ---- ---- 373.70 -1.10 374.80 1940 ---- ---- ---- ---- 370.70 -1.10 371.80 1945 ---- ---- ---- ---- 367.70 -1.10 368.80 1950 ---- ---- ---- ---- 364.80 -1.10 365.90 1955 ---- ---- ---- ---- 361.80 -1.20 363.00 1960 ---- ---- ---- ---- 359.00 -1.10 360.10 1965 ---- ---- ---- ---- 356.10 -1.10 357.20 1970 ---- ---- ---- ---- 353.30 -1.10 354.40 1975 ---- ---- ---- ---- 350.50 -1.10 351.60 1980 ---- ---- ---- ---- 347.80 -1.10 348.90 1985 ---- ---- ---- ---- 345.00 -1.10 346.10 1990 ---- ---- ---- ---- 342.40 -1.10 343.50 1995 ---- ---- ---- ---- 339.70 -1.10 340.80 2000 ---- ---- ---- ---- 337.10 -1.10 338.20 2005 ---- ---- ---- ---- 334.50 -1.10 335.60 2010 ---- ---- ---- ---- 332.00 -1.10 333.10 2015 ---- ---- ---- ---- 329.50 -1.10 330.60 2020 ---- ---- ---- ---- 327.00 -1.10 328.10 2025 ---- ---- ---- ---- 324.60 -1.10 325.70 2030 ---- ---- ---- ---- 322.20 -1.10 323.30 2035 ---- ---- ---- ---- 319.90 -1.00 320.90 2040 ---- ---- ---- ---- 317.60 -1.00 318.60 2045 ---- ---- ---- ---- 315.30 -1.00 316.30 2050 ---- ---- ---- ---- 313.00 -1.10 314.10 2055 ---- ---- ---- ---- 310.80 -1.00 311.80 2060 ---- ---- ---- ---- 308.60 -1.00 309.60 2065 ---- ---- ---- ---- 306.40 -1.00 307.40 2070 ---- ---- ---- ---- 304.20 -1.10 305.30 2075 ---- ---- ---- ---- 302.10 -1.10 303.20 2080 ---- ---- ---- ---- 300.00 -1.00 301.00 2085 ---- ---- ---- ---- 297.90 -1.00 298.90 2090 ---- ---- ---- ---- 295.80 -1.10 296.90 2095 ---- ---- ---- ---- 293.80 -1.00 294.80 2100 ---- ---- ---- ---- 291.70 -1.10 292.80 2105 ---- ---- ---- ---- 289.70 -1.00 290.70 2110 ---- ---- ---- ---- 287.70 -1.00 288.70 2115 ---- ---- ---- ---- 285.70 -1.00 286.70 2120 ---- ---- ---- ---- 283.70 -1.00 284.70 2125 ---- ---- ---- ---- 281.70 -1.00 282.70 2130 ---- ---- ---- ---- 279.70 -1.10 280.80 2135 ---- ---- ---- ---- 277.80 -1.00 278.80 2140 ---- ---- ---- ---- 275.90 -1.00 276.90 2145 ---- ---- ---- ---- 274.00 -1.00 275.00 2150 ---- ---- ---- ---- 272.20 -1.00 273.20 2155 ---- ---- ---- ---- 270.40 -.90 271.30 2160 ---- ---- ---- ---- 268.60 -1.00 269.60 2165 ---- ---- ---- ---- 266.80 -1.00 267.80 2170 ---- ---- ---- ---- 265.10 -1.00 266.10 2175 ---- ---- ---- ---- 263.50 -1.00 264.50 2180 ---- ---- ---- ---- 261.90 -1.00 262.90 2185 ---- ---- ---- ---- 260.30 -1.00 261.30 2190 ---- ---- ---- ---- 258.80 -1.00 259.80 2195 ---- ---- ---- ---- 257.30 -1.00 258.30 2200 ---- ---- ---- ---- 255.80 -1.00 256.80 2205 ---- ---- ---- ---- 254.40 -1.00 255.40 2210 ---- ---- ---- ---- 253.00 -1.00 254.00 2215 ---- ---- ---- ---- 251.70 -.90 252.60 2220 ---- ---- ---- ---- 250.40 -.90 251.30 2225 ---- ---- ---- ---- 249.10 -.90 250.00 2230 ---- ---- ---- ---- 247.80 -.90 248.70 2235 ---- ---- ---- ---- 246.60 -.90 247.50 2240 ---- ---- ---- ---- 245.30 -1.00 246.30 2245 ---- ---- ---- ---- 244.20 -.90 245.10 2250 ---- ---- ---- ---- 243.00 -.90 243.90 2255 ---- ---- ---- ---- 241.90 -.90 242.80 2260 ---- ---- ---- ---- 240.80 -.90 241.70 2265 ---- ---- ---- ---- 239.70 -.90 240.60 2270 ---- ---- ---- ---- 238.60 -.90 239.50 2275 ---- ---- ---- ---- 237.60 -.90 238.50 2280 ---- ---- ---- ---- 236.60 -.90 237.50 2285 ---- ---- ---- ---- 235.60 -.90 236.50 2290 ---- ---- ---- ---- 234.60 -.90 235.50 2295 ---- ---- ---- ---- 233.60 -1.00 234.60 2300 ---- ---- ---- ---- 232.70 -.90 233.60 2305 ---- ---- ---- ---- 231.80 -.90 232.70 2310 ---- ---- ---- ---- 230.90 -.90 231.80 2315 ---- ---- ---- ---- 230.00 -.90 230.90 2320 ---- ---- ---- ---- 229.20 -.90 230.10 2325 ---- ---- ---- ---- 228.30 -.90 229.20 2330 ---- ---- ---- ---- 227.50 -.90 228.40 2335 ---- ---- ---- ---- 226.70 -.90 227.60 2340 ---- ---- ---- ---- 225.90 -.90 226.80 2345 ---- ---- ---- ---- 225.20 -.90 226.10 2350 ---- ---- ---- ---- 224.40 -.90 225.30 2355 ---- ---- ---- ---- 223.60 -.90 224.50 2360 ---- ---- ---- ---- 222.90 -.90 223.80 2365 ---- ---- ---- ---- 222.20 -.90 223.10 2370 ---- ---- ---- ---- 221.50 -.90 222.40 2375 ---- ---- ---- ---- 220.80 -.90 221.70 2380 ---- ---- ---- ---- 220.10 -.90 221.00 2385 ---- ---- ---- ---- 219.40 -.90 220.30 2390 ---- ---- ---- ---- 218.80 -.90 219.70 2395 ---- ---- ---- ---- 218.10 -.90 219.00 2400 ---- ---- ---- ---- 217.50 -.90 218.40 2405 ---- ---- ---- ---- 216.90 -.80 217.70 2410 ---- ---- ---- ---- 216.20 -.90 217.10 2415 ---- ---- ---- ---- 215.60 -.90 216.50 2420 ---- ---- ---- ---- 215.00 -.90 215.90 2425 ---- ---- ---- ---- 214.40 -.90 215.30 2430 ---- ---- ---- ---- 213.80 -.90 214.70 2440 ---- ---- ---- ---- 212.60 -.90 213.50 2450 ---- ---- ---- ---- 211.50 -.90 212.40 2460 ---- ---- ---- ---- 210.40 -.90 211.30 2470 ---- ---- ---- ---- 209.30 -.90 210.20 2475 ---- ---- ---- ---- 208.80 -.80 209.60 2480 ---- ---- ---- ---- 208.20 -.90 209.10 2490 ---- ---- ---- ---- 207.20 -.90 208.10 2500 ---- ---- ---- ---- 206.20 -.90 207.10 2510 ---- ---- ---- ---- 205.20 -.90 206.10 2520 ---- ---- ---- ---- 204.30 -.80 205.10 2525 ---- ---- ---- ---- 203.80 -.90 204.70 2550 ---- ---- ---- ---- 201.60 -.80 202.40 2575 ---- ---- ---- ---- 199.40 -.90 200.30 2600 ---- ---- ---- ---- 197.50 -.80 198.30 2625 ---- ---- ---- ---- 195.60 -.90 196.50 2650 ---- ---- ---- ---- 193.90 -.80 194.70 2675 ---- ---- ---- ---- 192.30 -.80 193.10 2700 ---- ---- ---- ---- 190.80 -.80 191.60 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 613.10 -1.40 614.50 1650 ---- ---- ---- ---- 594.50 -1.40 595.90 1675 ---- ---- ---- ---- 576.10 -1.30 577.40 1700 ---- ---- ---- ---- 557.80 -1.40 559.20 1725 ---- ---- ---- ---- 539.80 -1.40 541.20 1750 ---- ---- ---- ---- 522.00 -1.30 523.30 1775 ---- ---- ---- ---- 504.40 -1.30 505.70 1800 ---- ---- ---- ---- 487.00 -1.30 488.30 1820 ---- ---- ---- ---- 473.20 -1.30 474.50 1825 ---- ---- ---- ---- 469.80 -1.20 471.00 1830 ---- ---- ---- ---- 466.30 -1.30 467.60 1840 ---- ---- ---- ---- 459.50 -1.30 460.80 1850 ---- ---- ---- ---- 452.80 -1.20 454.00 1860 ---- ---- ---- ---- 446.00 -1.30 447.30 1870 ---- ---- ---- ---- 439.40 -1.20 440.60 1875 ---- ---- ---- ---- 436.00 -1.30 437.30 1880 ---- ---- ---- ---- 432.70 -1.30 434.00 1890 ---- ---- ---- ---- 426.20 -1.20 427.40 1900 ---- ---- ---- ---- 419.70 -1.20 420.90 1910 ---- ---- ---- ---- 413.30 -1.20 414.50 1915 ---- ---- ---- ---- 410.10 -1.20 411.30 1920 ---- ---- ---- ---- 406.90 -1.20 408.10 1925 ---- ---- ---- ---- 403.80 -1.20 405.00 1930 ---- ---- ---- ---- 400.70 -1.20 401.90 1935 ---- ---- ---- ---- 397.60 -1.20 398.80 1940 ---- ---- ---- ---- 394.50 -1.20 395.70 1945 ---- ---- ---- ---- 391.40 -1.20 392.60 1950 ---- ---- ---- ---- 388.40 -1.20 389.60 1955 ---- ---- ---- ---- 385.40 -1.20 386.60 1960 ---- ---- ---- ---- 382.50 -1.10 383.60 1965 ---- ---- ---- ---- 379.50 -1.20 380.70 1970 ---- ---- ---- ---- 376.60 -1.20 377.80 1975 ---- ---- ---- ---- 373.70 -1.20 374.90 1980 ---- ---- ---- ---- 370.90 -1.10 372.00 1985 ---- ---- ---- ---- 368.00 -1.20 369.20 1990 ---- ---- ---- ---- 365.30 -1.10 366.40 1995 ---- ---- ---- ---- 362.50 -1.20 363.70 2000 ---- ---- ---- ---- 359.80 -1.10 360.90 2005 ---- ---- ---- ---- 357.10 -1.10 358.20 2010 ---- ---- ---- ---- 354.40 -1.20 355.60 2015 ---- ---- ---- ---- 351.80 -1.20 353.00 2020 ---- ---- ---- ---- 349.20 -1.20 350.40 2025 ---- ---- ---- ---- 346.70 -1.10 347.80 2030 ---- ---- ---- ---- 344.20 -1.10 345.30 2035 ---- ---- ---- ---- 341.70 -1.20 342.90 2040 ---- ---- ---- ---- 339.30 -1.10 340.40 2045 ---- ---- ---- ---- 336.90 -1.10 338.00 2050 ---- ---- ---- ---- 334.60 -1.10 335.70 2055 ---- ---- ---- ---- 332.30 -1.10 333.40 2060 ---- ---- ---- ---- 330.00 -1.10 331.10 2065 ---- ---- ---- ---- 327.70 -1.10 328.80 2070 ---- ---- ---- ---- 325.50 -1.10 326.60 2075 ---- ---- ---- ---- 323.30 -1.10 324.40 2080 ---- ---- ---- ---- 321.10 -1.10 322.20 2085 ---- ---- ---- ---- 319.00 -1.10 320.10 2090 ---- ---- ---- ---- 316.90 -1.10 318.00 2095 ---- ---- ---- ---- 314.80 -1.10 315.90 2100 ---- ---- ---- ---- 312.70 -1.10 313.80 2105 ---- ---- ---- ---- 310.60 -1.10 311.70 2110 ---- ---- ---- ---- 308.60 -1.10 309.70 2115 ---- ---- ---- ---- 306.60 -1.00 307.60 2120 ---- ---- ---- ---- 304.60 -1.00 305.60 2125 ---- ---- ---- ---- 302.60 -1.00 303.60 2130 ---- ---- ---- ---- 300.60 -1.00 301.60 2135 ---- ---- ---- ---- 298.60 -1.10 299.70 2140 ---- ---- ---- ---- 296.60 -1.10 297.70 2145 ---- ---- ---- ---- 294.70 -1.00 295.70 2150 ---- ---- ---- ---- 292.80 -1.00 293.80 2155 ---- ---- ---- ---- 290.90 -1.00 291.90 2160 ---- ---- ---- ---- 289.00 -1.00 290.00 2165 ---- ---- ---- ---- 287.10 -1.10 288.20 2170 ---- ---- ---- ---- 285.30 -1.00 286.30 2175 ---- ---- ---- ---- 283.50 -1.00 284.50 2180 ---- ---- ---- ---- 281.80 -1.00 282.80 2185 ---- ---- ---- ---- 280.10 -1.00 281.10 2190 ---- ---- ---- ---- 278.40 -1.00 279.40 2195 ---- ---- ---- ---- 276.80 -1.00 277.80 2200 ---- ---- ---- ---- 275.20 -1.00 276.20 2205 ---- ---- ---- ---- 273.70 -1.00 274.70 2210 ---- ---- ---- ---- 272.20 -1.00 273.20 2215 ---- ---- ---- ---- 270.70 -1.00 271.70 2220 ---- ---- ---- ---- 269.30 -1.00 270.30 2225 ---- ---- ---- ---- 267.90 -1.00 268.90 2230 ---- ---- ---- ---- 266.60 -1.00 267.60 2235 ---- ---- ---- ---- 265.30 -.90 266.20 2240 ---- ---- ---- ---- 264.00 -1.00 265.00 2245 ---- ---- ---- ---- 262.70 -1.00 263.70 2250 ---- ---- ---- ---- 261.50 -1.00 262.50 2255 ---- ---- ---- ---- 260.30 -1.00 261.30 2260 ---- ---- ---- ---- 259.10 -1.00 260.10 2265 ---- ---- ---- ---- 258.00 -.90 258.90 2270 ---- ---- ---- ---- 256.80 -1.00 257.80 2275 ---- ---- ---- ---- 255.80 -.90 256.70 2280 ---- ---- ---- ---- 254.70 -1.00 255.70 2285 ---- ---- ---- ---- 253.60 -1.00 254.60 2290 ---- ---- ---- ---- 252.60 -1.00 253.60 2295 ---- ---- ---- ---- 251.60 -1.00 252.60 2300 ---- ---- ---- ---- 250.60 -1.00 251.60 2305 ---- ---- ---- ---- 249.70 -1.00 250.70 2310 ---- ---- ---- ---- 248.80 -.90 249.70 2315 ---- ---- ---- ---- 247.80 -1.00 248.80 2320 ---- ---- ---- ---- 247.00 -.90 247.90 2325 ---- ---- ---- ---- 246.10 -.90 247.00 2330 ---- ---- ---- ---- 245.20 -1.00 246.20 2335 ---- ---- ---- ---- 244.40 -1.00 245.40 2340 ---- ---- ---- ---- 243.60 -.90 244.50 2345 ---- ---- ---- ---- 242.80 -.90 243.70 2350 ---- ---- ---- ---- 242.00 -1.00 243.00 2355 ---- ---- ---- ---- 241.20 -1.00 242.20 2360 ---- ---- ---- ---- 240.50 -.90 241.40 2365 ---- ---- ---- ---- 239.80 -.90 240.70 2370 ---- ---- ---- ---- 239.00 -1.00 240.00 2375 ---- ---- ---- ---- 238.30 -1.00 239.30 2380 ---- ---- ---- ---- 237.70 -.90 238.60 2385 ---- ---- ---- ---- 237.00 -.90 237.90 2390 ---- ---- ---- ---- 236.30 -.90 237.20 2395 ---- ---- ---- ---- 235.70 -.90 236.60 2400 ---- ---- ---- ---- 235.00 -1.00 236.00 2405 ---- ---- ---- ---- 234.40 -.90 235.30 2410 ---- ---- ---- ---- 233.80 -.90 234.70 2415 ---- ---- ---- ---- 233.10 -1.00 234.10 2420 ---- ---- ---- ---- 232.50 -1.00 233.50 2425 ---- ---- ---- ---- 232.00 -.90 232.90 2430 ---- ---- ---- ---- 231.40 -.90 232.30 2435 ---- ---- ---- ---- 230.80 -.90 231.70 2440 ---- ---- ---- ---- 230.20 -.90 231.10 2450 ---- ---- ---- ---- 229.10 -.90 230.00 2460 ---- ---- ---- ---- 228.00 -.90 228.90 2470 ---- ---- ---- ---- 226.90 -1.00 227.90 2475 ---- ---- ---- ---- 226.40 -.90 227.30 2480 ---- ---- ---- ---- 225.90 -.90 226.80 2490 ---- ---- ---- ---- 224.90 -.90 225.80 2500 ---- ---- ---- ---- 223.90 -.90 224.80 2510 ---- ---- ---- ---- 222.90 -1.00 223.90 2520 ---- ---- ---- ---- 222.00 -.90 222.90 2525 ---- ---- ---- ---- 221.60 -.90 222.50 2530 ---- ---- ---- ---- 221.10 -.90 222.00 2540 ---- ---- ---- ---- 220.20 -.90 221.10 2550 ---- ---- ---- ---- 219.30 -1.00 220.30 2575 ---- ---- ---- ---- 217.30 -.90 218.20 2600 ---- ---- ---- ---- 215.40 -.90 216.30 2625 ---- ---- ---- ---- 213.60 -.90 214.50 2650 ---- ---- ---- ---- 211.90 -.90 212.80 2675 ---- ---- ---- ---- 210.30 -.90 211.20 2700 ---- ---- ---- ---- 208.90 -.90 209.80 2725 ---- ---- ---- ---- 207.60 -.90 208.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22394 35952 431962 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 .10 236 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 UNCH .10 15 134 1475 ---- ---- ---- ---- .10 UNCH .10 591 1480 ---- ---- ---- ---- .10 UNCH .10 115 1485 ---- ---- ---- ---- .10 UNCH .10 1 32 1490 .10 .10 .10 .10 .10 UNCH 1 .10 97 1495 ---- ---- ---- ---- .10 UNCH .10 1 1500 ---- ---- ---- ---- .10 UNCH .10 1725 1505 ---- ---- ---- ---- .10 UNCH .10 44 1510 ---- ---- ---- ---- .10 UNCH .10 18 1515 ---- ---- ---- ---- .10 UNCH .10 145 1520 ---- ---- ---- ---- .10 UNCH .10 1 73 1525 ---- ---- ---- ---- .10 UNCH .10 151 1530 ---- ---- ---- ---- .10 UNCH .10 42 1535 ---- ---- ---- ---- .10 UNCH .10 137 1540 ---- ---- ---- ---- .10 UNCH .10 99 1545 ---- ---- ---- ---- .10 -.10 .20 15 1550 ---- ---- ---- ---- .10 -.10 .20 624 1555 ---- ---- ---- ---- .10 -.10 .20 27 109 1560 ---- ---- ---- ---- .10 -.10 .20 104 1565 ---- ---- ---- ---- .10 -.10 .20 58 1570 ---- ---- ---- ---- .10 -.10 .20 62 1575 ---- ---- .20A .20A .10 -.20 .30 434 1580 ---- ---- .20A .20A .10 -.20 .30 3 125 1585 ---- ---- .20A .20A .10 -.20 .30 46 1590 ---- ---- .20A .20A .10 -.20 .30 369 1595 ---- ---- ---- ---- .20 -.10 .30 46 1600 .40 .40 .20 .20 .20 -.20 24 .40 3 1443 1605 ---- ---- .30A .30A .20 -.20 .40 27 1610 ---- ---- .30A .30A .20 -.20 .40 130 1615 ---- ---- .30A .30A .30 -.20 .50 12 1620 ---- ---- .40A .40A .30 -.20 .50 111 1625 ---- ---- .40A .40A .30 -.20 .50 515 1630 .60 .60 .40 .40 .40 -.20 10 .60 15 170 1635 ---- ---- .50A .50A .40 -.20 .60 33 54 1640 .50 .50 .50 .50 .40 -.30 1 .70 1 70 1645 ---- ---- .50A .50A .50 -.20 .70 53 1650 ---- ---- .60A .60A .50 -.30 13 .80 21 1505 1655 ---- ---- .60A .60A .60 -.30 .90 27 1660 ---- ---- .70A .70A .70 -.30 1.00 571 1665 .80 .80 .70A .70A .70 -.40 2 1.10 43 1670 ---- ---- .80A .80A .80 -.40 1 1.20 4 101 1675 1.30 1.30 .90A .90A .90 -.40 3 1.30 40 592 1680 1.00 1.00 1.00 1.00 1.00 -.50 5 1.50 4 120 1685 ---- ---- 1.10A 1.10A 1.10 -.60 1.70 4 133 1690 1.70 1.70 1.10 1.10 1.20 -.70 30 1.90 2 120 1695 1.50 1.50 1.30A 1.30A 1.30 -.80 1 2.10 9 124 1700 2.10 2.30 1.40 1.40 1.50 -.80 151 2.30 550 3628 1705 2.00 2.00 1.60 1.60 1.70 -.90 15 2.60 11 232 1710 2.90 2.90 1.90A 2.10B 1.90 -1.00 16 2.90 7 1066 1715 2.00 2.00 2.00 2.00 2.10 -1.10 79 3.20 8 305 1720 3.20 3.20 2.30 2.30 2.40 -1.20 28 3.60 12 577 1725 3.90 4.00B 2.60 2.60 2.70 -1.30 20 4.00 14 746 1730 4.00 4.00 2.90 3.00 3.10 -1.40 82 4.50 32 529 1735 4.90 5.20 3.30 3.50 3.50 -1.60 43 5.10 39 210 1740 5.90 5.90 3.80A 3.80A 3.90 -1.80 18 5.70 89 325 1745 5.30 6.50B 4.30 4.50 4.50 -1.90 78 6.40 4 225 1750 7.00 7.40B 4.90 5.10 5.10 -2.10 613 7.20 1311 4992 1755 5.60 8.40B 5.50A 5.80B 5.70 -2.40 24 8.10 10 1166 1760 9.00 9.40B 6.30 6.30A 6.50 -2.60 61 9.10 15 1660 1765 9.80 10.60B 7.10 7.50B 7.40 -2.70 62 10.10 32 113 1770 11.40 11.80B 8.00A 8.50B 8.30 -3.00 29 11.30 6 327 1775 12.00 13.20B 9.00A 9.60B 9.40 -3.20 77 12.60 172 1124 1780 13.10 14.70B 10.10A 10.80B 10.60 -3.40 61 14.00 30 665 1785 16.20 16.30B 11.20 12.10B 11.90 -3.60 33 15.50 81 328 1790 17.30 18.10B 12.80 13.40 13.40 -3.80 150 17.20 6 386 1795 16.30 20.00B 14.30A 15.30B 15.00 -4.00 36 19.00 36 275 1800 19.80 22.00B 15.90 16.70A 16.70 -4.20 204 20.90 304 5712 1805 23.30 24.20B 17.80A 18.90B 18.50 -4.50 109 23.00 80 336 1810 23.90 26.50B 19.70A 21.00B 20.50 -4.70 92 25.20 81 395 1815 27.80 29.00B 19.40 23.20B 22.70 -4.90 36 27.60 71 377 1820 31.40 31.60B 21.60A 25.60B 25.00 -5.10 85 30.10 149 598 1825 34.10 34.40B 26.50A 30.30B 27.40 -5.40 75 32.80 157 891 1830 35.80 37.30B 29.00A 33.00B 30.00 -5.50 27 35.50 33 617 1835 ---- 40.30B 31.70A 31.70A 32.80 -5.70 3 38.50 9 513 1840 38.00 43.50B 34.60A 34.60A 35.70 -5.80 1 41.50 29 666 1845 ---- 46.40B 37.60A 37.60A 38.80 -5.90 1 44.70 3 188 1850 49.20 50.00 40.70A 40.70A 42.00 -6.10 598 48.10 151 3334 1855 ---- 53.30B 44.00A 44.00A 45.30 -6.30 51.60 3 435 1860 ---- 57.10B 47.40A 47.40A 48.80 -6.40 1 55.20 6 1288 1865 ---- 60.80B 50.90A 50.90A 52.30 -6.60 58.90 1 124 1870 ---- 64.60B 54.50A 54.50A 56.00 -6.70 62.70 815 1875 61.70 68.70B 58.30A 64.00B 59.80 -6.90 4 66.70 577 1880 72.00 72.70B 62.20A 68.10B 63.80 -6.90 13 70.70 6 619 1885 ---- 76.90B 66.10A 66.10A 67.80 -7.10 74.90 719 1890 77.80 81.20B 70.20A 78.50B 71.90 -7.20 1 79.10 2 519 1895 81.40 85.80B 74.40A 82.90B 76.10 -7.30 1 83.40 85 1900 ---- 90.40B 78.60A 78.60A 80.40 -7.30 5 87.70 1 1849 1905 ---- 94.50B 83.00A 83.00A 84.80 -7.30 92.10 126 1910 ---- 99.00B 87.40A 87.40A 89.20 -7.40 96.60 156 1915 ---- 103.50B 91.80A 91.80A 93.70 -7.50 101.20 77 1920 ---- 108.10B 96.40A 96.40A 98.30 -7.50 105.80 90 1925 ---- 112.70B 101.00A 101.00A 102.90 -7.60 110.50 680 1930 ---- 117.50B 106.60A 106.60A 107.50 -7.70 115.20 354 1935 ---- 122.20B 111.30A 111.30A 112.20 -7.70 119.90 1 126 1940 ---- 127.00B 116.00A 116.00A 116.90 -7.80 124.70 975 1945 ---- 131.80B 120.70A 120.70A 121.70 -7.80 129.50 89 1950 ---- 137.10B 124.50A 124.50A 126.50 -7.80 134.30 1 703 1955 ---- 141.40B 130.30A 130.30A 131.30 -7.80 139.10 18 1960 ---- 146.30B 135.20A 135.20A 136.20 -7.70 143.90 365 1965 ---- 151.20B 140.00A 140.00A 141.00 -7.80 148.80 233 1970 ---- 156.10B 144.90A 144.90A 145.90 -7.80 153.70 30 1975 ---- 161.00B 148.70A 148.70A 150.80 -7.70 158.50 7 31 1980 ---- 165.90B 154.70A 154.70A 155.70 -7.70 163.40 24 1985 ---- 170.80B 159.60A 159.60A 160.60 -7.80 168.40 6 1990 ---- 175.80B 164.50A 164.50A 165.50 -7.80 173.30 13 1995 ---- 180.70B 169.40A 169.40A 170.40 -7.80 178.20 49 2000 ---- 186.00B 173.30A 173.30A 175.40 -7.80 183.20 85 2005 ---- 190.60B 179.20A 179.20A 180.30 -7.80 188.10 28 28 2010 ---- 195.60B 184.30A 184.30A 185.30 -7.80 193.10 26 2015 ---- 200.40B 189.20A 189.20A 190.20 -7.80 198.00 18 2020 ---- 205.50B 194.20A 194.20A 195.20 -7.80 203.00 42 2025 ---- 210.40B 198.10A 198.10A 200.20 -7.80 208.00 244 2030 ---- 215.40B 204.20A 204.20A 205.20 -7.80 213.00 17 2035 ---- 220.40B 209.10A 209.10A 210.10 -7.90 218.00 9 2040 ---- 225.30B 214.10A 214.10A 215.10 -7.80 222.90 13 2045 ---- 230.30B 219.20A 219.20A 220.10 -7.80 227.90 32 2050 227.50 235.80B 223.00A 223.00A 225.10 -7.80 1 232.90 13 2055 ---- 240.30B 229.20A 229.20A 230.10 -7.80 237.90 18 2060 ---- 245.30B 234.20A 234.20A 235.10 -7.80 242.90 21 2065 ---- 250.30B 239.20A 239.20A 240.10 -7.80 247.90 2070 ---- 255.30B 244.10A 244.10A 245.10 -7.80 252.90 2075 ---- 260.30B 249.10A 249.10A 250.10 -7.80 257.90 5 2080 ---- 265.30B 254.10A 254.10A 255.10 -7.80 262.90 6 2085 ---- 270.30B 259.10A 259.10A 260.10 -7.80 267.90 2090 ---- 275.20B 264.10A 264.10A 265.10 -7.80 272.90 1 2095 ---- 280.20B 269.10A 269.10A 270.10 -7.80 277.90 2100 ---- 285.70B 273.60A 273.60A 275.10 -7.80 282.90 3 2105 ---- 290.20B 279.10A 279.10A 280.10 -7.80 287.90 2110 ---- 295.20B 284.10A 284.10A 285.10 -7.80 292.90 2115 ---- 300.20B 289.10A 289.10A 290.10 -7.80 297.90 2120 ---- 305.20B 294.10A 294.10A 295.10 -7.80 302.90 2125 ---- 310.20B 299.10A 299.10A 300.10 -7.80 307.90 2130 ---- 315.20B 304.10A 304.10A 305.10 -7.80 312.90 2135 ---- 320.20B 309.10A 309.10A 310.10 -7.80 317.90 2140 ---- 325.20B 314.10A 314.10A 315.10 -7.80 322.90 2145 ---- 330.20B 319.10A 319.10A 320.10 -7.80 327.90 2150 ---- 335.70B 323.60A 323.60A 325.10 -7.80 332.90 24 2155 ---- 340.20B 329.10A 329.10A 330.10 -7.80 337.90 2160 ---- 345.20B 334.10A 334.10A 335.10 -7.80 342.90 2165 ---- 350.20B 339.10A 339.10A 340.10 -7.80 347.90 2170 ---- 355.20B 344.10A 344.10A 345.10 -7.80 352.90 2175 ---- 360.20B 349.10A 349.10A 350.10 -7.80 357.90 2180 ---- 365.20B 354.10A 354.10A 355.10 -7.80 362.90 2185 ---- 370.20B 359.10A 359.10A 360.10 -7.80 367.90 2190 ---- 375.20B 364.10A 364.10A 365.10 -7.80 372.90 2195 ---- 380.20B 369.10A 369.10A 370.10 -7.80 377.90 2200 ---- 385.70B 373.70A 373.70A 375.10 -7.80 382.90 83 2205 ---- 390.20B 379.10A 379.10A 380.10 -7.80 387.90 2210 ---- 395.20B 384.10A 384.10A 385.10 -7.80 392.90 2215 ---- 400.20B 389.10A 389.10A 390.10 -7.80 397.90 2220 ---- 405.20B 394.10A 394.10A 395.10 -7.80 402.90 2225 ---- 410.20B 399.10A 399.10A 400.10 -7.80 407.90 2230 ---- 415.20B 404.10A 404.10A 405.10 -7.80 412.90 2235 ---- 420.20B 409.10A 409.10A 410.10 -7.80 417.90 2240 ---- 425.20B 414.10A 414.10A 415.10 -7.80 422.90 93 2245 ---- 430.20B 419.10A 419.10A 420.10 -7.80 427.90 2250 ---- 435.70B 423.60A 423.60A 425.10 -7.80 432.90 2255 ---- 440.20B 429.10A 429.10A 430.10 -7.80 437.90 2260 ---- 445.20B 434.10A 434.10A 435.10 -7.80 442.90 2265 ---- 450.20B 439.10A 439.10A 440.10 -7.80 447.90 2270 ---- 455.20B 444.10A 444.10A 445.10 -7.80 452.90 2275 ---- 460.20B 449.10A 449.10A 450.10 -7.80 457.90 2280 ---- 465.20B 454.10A 454.10A 455.10 -7.80 462.90 2285 ---- 470.20B 459.10A 459.10A 460.10 -7.80 467.90 2290 ---- 475.20B 464.10A 464.10A 465.10 -7.80 472.90 2300 ---- 485.60B 473.70A 473.70A 475.10 -7.80 482.90 2310 ---- 495.20B 484.10A 484.10A 485.10 -7.80 492.90 2320 ---- 505.20B 494.10A 494.10A 495.10 -7.80 502.90 2325 ---- 510.20B 499.10A 499.10A 500.10 -7.80 507.90 2330 ---- 515.20B 504.10A 504.10A 505.10 -7.80 512.90 2340 ---- 525.20B 514.10A 514.10A 515.10 -7.80 522.90 2350 ---- 535.60B 523.70A 523.70A 525.10 -7.80 532.90 2360 ---- 545.20B 534.10A 534.10A 535.10 -7.80 542.90 2370 ---- 555.20B 544.10A 544.10A 545.10 -7.80 552.90 2375 ---- 560.20B 549.10A 549.10A 550.10 -7.80 557.90 2400 ---- 585.60B 573.70A 573.70A 575.10 -7.80 582.90 2425 ---- 610.20B 599.20A 599.20A 600.10 -7.80 607.90 2450 ---- 635.60B 623.70A 623.70A 625.10 -7.80 632.90 2475 ---- 660.20B 649.10A 649.10A 650.10 -7.80 657.90 2500 ---- 685.60B 673.70A 673.70A 675.10 -7.80 682.90 2525 ---- 710.10B 699.20A 699.20A 700.10 -7.80 707.90 2550 ---- 735.60B 723.70A 723.70A 725.10 -7.80 732.90 70 2700 ---- 885.50B 873.80A 873.80A 875.10 -7.80 882.90 3000 ---- 1185.50B 1173.80A 1173.80A 1175.10 -7.80 1182.90 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 .10 345 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 .10 .10 .10 .10 .10 UNCH 1 .10 15 1390 ---- ---- ---- ---- .10 UNCH .10 12 1400 ---- ---- ---- ---- .10 UNCH .10 158 1410 ---- ---- ---- ---- .10 UNCH .10 131 1420 ---- ---- ---- ---- .10 -.10 .20 140 1425 ---- ---- ---- ---- .10 -.10 .20 133 1430 ---- ---- ---- ---- .10 -.10 .20 1 1440 ---- ---- ---- ---- .10 -.10 .20 1450 ---- ---- ---- ---- .10 -.10 .20 6 1460 ---- ---- ---- ---- .10 -.10 .20 1470 ---- ---- ---- ---- .10 -.10 .20 1 1475 ---- ---- ---- ---- .20 -.10 .30 65 1480 ---- ---- ---- ---- .20 -.10 .30 7 1485 ---- ---- ---- ---- .20 -.10 .30 1490 .20 .20 .20 .20 .20 -.10 30 .30 73 1495 .20 .20 .20 .20 .20 -.10 20 .30 1500 .20 .20 .20 .20 .20 -.10 100 .30 182 1505 ---- ---- ---- ---- .20 -.10 .30 3 1510 ---- ---- ---- ---- .20 -.10 .30 51 1515 ---- ---- .30A .30A .30 -.10 .40 41 1520 ---- ---- ---- ---- .30 -.10 .40 27 1525 ---- ---- ---- ---- .30 -.10 .40 113 1530 ---- ---- ---- ---- .30 -.10 .40 26 1535 ---- ---- ---- ---- .30 -.10 .40 1540 ---- ---- ---- ---- .40 UNCH .40 3 11 1545 ---- ---- .40A .40A .40 -.10 .50 3 1550 ---- ---- ---- ---- .40 -.10 .50 10 112 1555 ---- ---- ---- ---- .40 -.10 .50 9 23 1560 ---- ---- .50A .50A .50 -.10 .60 5 40 1565 ---- ---- .50A .50A .50 -.10 .60 2 1570 ---- ---- ---- ---- .50 -.10 1 .60 58 1575 ---- ---- .60A .60A .60 -.10 .70 11 1580 .70 .70 .50 .50 .60 -.10 3 .70 7 39 1585 ---- ---- .70A .70A .60 -.20 .80 13 1590 ---- ---- .70A .70A .70 -.10 .80 35 1595 ---- ---- .80A .80A .70 -.20 .90 8 1600 .90 .90 .80 .80 .80 -.20 5 1.00 5 2116 1605 .90 .90 .90 .90 .80 -.30 5 1.10 12 1610 ---- ---- .90A .90A .90 -.20 1.10 149 1615 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 29 1620 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 21 1625 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 1 125 1630 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 57 1635 ---- ---- 1.30A 1.30A 1.30 -.40 1 1.70 6 1640 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 30 1645 ---- ---- 1.50A 1.50A 1.50 -.50 2.00 1 45 1650 1.80 1.80 1.70 1.70 1.60 -.50 16 2.10 3 3703 1655 ---- ---- 1.80A 1.80A 1.70 -.60 2.30 83 1660 2.30 2.40 1.90A 1.90A 1.90 -.60 4 2.50 1 37 1665 ---- ---- 2.10A 2.10A 2.00 -.70 1 2.70 9 121 1670 ---- ---- 2.30A 2.30A 2.20 -.70 3 2.90 5 48 1675 3.00 3.00 2.50A 2.50A 2.40 -.80 10 3.20 21 244 1680 ---- ---- 2.70A 2.70A 2.60 -.90 10 3.50 8 63 1685 ---- ---- 2.90A 2.90A 2.90 -.90 3.80 1 54 1690 3.00 3.00 3.00 3.10B 3.10 -1.00 4 4.10 10 59 1695 4.30 4.40B 3.40A 3.40A 3.40 -1.10 3 4.50 1 32 1700 4.10 4.10 3.70A 3.90 3.80 -1.10 18 4.90 98 6631 1705 4.30 4.30 4.10A 4.10A 4.10 -1.20 1 5.30 2 69 1710 4.80 4.80 4.40A 4.40A 4.50 -1.30 5 5.80 11 61 1715 ---- ---- 4.90A 4.90A 4.90 -1.40 1 6.30 31 677 1720 5.80 5.80 5.30A 5.40 5.40 -1.50 4 6.90 2 95 1725 7.40 7.60B 5.80A 5.80A 5.90 -1.60 74 7.50 54 366 1730 ---- ---- 6.30A 6.30A 6.50 -1.70 1 8.20 7 43 1735 8.00 9.00B 6.90A 6.90A 7.10 -1.80 1 8.90 2 71 1740 9.30 9.90B 7.50A 7.50A 7.70 -2.00 2 9.70 11 69 1745 ---- 10.80B 8.20A 8.20A 8.50 -2.10 10.60 2 58 1750 11.20 11.70B 9.00A 9.30B 9.20 -2.30 133 11.50 169 4780 1755 ---- 12.80B 9.80A 9.80A 10.10 -2.40 2 12.50 4 68 1760 ---- 13.90B 10.70A 10.70A 11.00 -2.60 101 13.60 15 105 1765 13.00 15.20B 11.60A 11.60A 12.00 -2.70 2 14.70 6 112 1770 15.20 16.50B 12.70A 15.30B 13.10 -2.80 7 15.90 10 39 1775 ---- 17.80B 13.80A 13.80A 14.20 -3.10 2 17.30 14 898 1780 ---- 19.30B 15.00A 15.00A 15.50 -3.20 1 18.70 7 613 1785 ---- 20.90B 16.30A 16.30A 16.80 -3.30 20.10 3 213 1790 ---- 22.50B 17.70A 17.70A 18.20 -3.50 6 21.70 4 360 1795 22.30 24.30B 19.10A 19.10A 19.70 -3.70 12 23.40 5 73 1800 24.50 26.20B 20.70A 20.70A 21.30 -3.90 75 25.20 215 4054 1805 ---- 28.00B 22.40A 22.40A 23.00 -4.10 27.10 34 1810 26.60 30.10B 24.20A 26.90B 24.80 -4.30 41 29.10 9 164 1815 ---- 32.30B 26.00A 26.00A 26.70 -4.40 15 31.10 3 49 1820 32.50 34.50B 28.00A 32.70B 28.70 -4.60 41 33.30 191 411 1825 ---- 36.90B 30.10A 30.10A 30.90 -4.70 48 35.60 117 519 1830 ---- 39.40B 32.30A 32.30A 33.10 -4.90 38.00 812 810 1835 37.70 42.00B 34.60A 34.60A 35.50 -5.00 1 40.50 30 337 1840 ---- 44.70B 37.10A 37.10A 37.90 -5.30 5 43.20 106 282 1845 39.60 47.50B 39.60 41.20B 40.50 -5.40 1 45.90 1 71 1850 44.00 50.40B 42.30A 42.30A 43.20 -5.50 1 48.70 1 397 1855 ---- 53.30B 45.00A 45.00A 46.00 -5.60 2 51.60 72 1860 ---- 56.40B 47.90A 47.90A 48.80 -5.90 54.70 1 177 1865 ---- 59.60B 50.80A 50.80A 51.90 -5.90 57.80 43 1870 ---- 62.50B 53.90A 53.90A 55.00 -6.00 61.00 110 1875 ---- 66.10B 57.10A 57.10A 58.20 -6.20 64.40 784 1880 ---- 69.60B 60.30A 60.30A 61.50 -6.30 67.80 2 53 1885 ---- 73.00B 63.70A 63.70A 64.90 -6.40 71.30 305 1890 ---- 76.60B 67.10A 67.10A 68.40 -6.50 3 74.90 4 1024 1895 ---- 80.40B 70.70A 70.70A 72.00 -6.50 78.50 2 64 1900 75.40 84.40B 74.30A 76.40B 75.60 -6.70 2 82.30 778 1905 ---- 88.10B 78.00A 78.00A 79.40 -6.70 86.10 250 1910 ---- 92.00B 81.80A 81.80A 83.20 -6.80 90.00 90 1915 ---- 96.10B 85.70A 85.70A 87.10 -6.90 94.00 5 1920 ---- 100.10B 89.60A 89.60A 91.10 -7.00 98.10 17 1925 ---- 104.50B 93.60A 93.60A 95.10 -7.10 102.20 2 187 1930 ---- 108.50B 97.70A 97.70A 99.20 -7.10 106.30 4 1935 ---- 112.90B 101.80A 101.80A 103.40 -7.20 110.60 5 1940 ---- 117.00B 106.00A 106.00A 107.60 -7.30 114.90 10 1945 ---- 121.40B 110.30A 110.30A 111.90 -7.30 119.20 107 1950 ---- 126.00B 114.60A 114.60A 116.20 -7.30 123.50 1 339 1955 ---- 130.40B 118.90A 118.90A 120.60 -7.40 128.00 5 1960 ---- 134.60B 123.30A 123.30A 125.00 -7.40 132.40 228 1965 ---- 139.10B 127.80A 127.80A 129.40 -7.50 136.90 40 1970 ---- 143.60B 132.30A 132.30A 134.00 -7.40 141.40 44 1975 138.80 148.20B 136.80A 143.50B 138.50 -7.50 1 146.00 12 1980 ---- 152.80B 141.30A 141.30A 143.10 -7.50 150.60 2 1985 ---- 157.50B 145.90A 145.90A 147.70 -7.50 155.20 1 1990 ---- 162.20B 150.60A 150.60A 152.30 -7.50 159.80 3 1995 ---- 166.90B 155.80A 155.80A 157.00 -7.50 164.50 3 2000 ---- 172.00B 159.90A 159.90A 161.70 -7.50 169.20 37 2005 ---- 176.30B 165.20A 165.20A 166.40 -7.50 173.90 5 2010 ---- 181.00B 169.90A 169.90A 171.10 -7.60 178.70 6 2015 ---- 185.80B 174.70A 174.70A 175.90 -7.50 183.40 3 2020 ---- 190.60B 179.40A 179.40A 180.60 -7.60 188.20 7 2025 ---- 195.40B 183.60A 183.60A 185.40 -7.60 193.00 5 2030 ---- 200.20B 189.00A 189.00A 190.20 -7.60 197.80 5 2035 ---- 205.10B 193.90A 193.90A 195.10 -7.50 202.60 5 2040 ---- 209.90B 198.70A 198.70A 199.90 -7.60 207.50 11 2045 ---- 214.80B 203.50A 203.50A 204.70 -7.60 212.30 8 2050 ---- 220.10B 207.70A 207.70A 209.60 -7.60 217.20 14 2055 ---- 224.50B 213.20A 213.20A 214.40 -7.70 222.10 13 2060 ---- 229.40B 218.10A 218.10A 219.30 -7.60 226.90 12 2065 ---- 234.30B 223.00A 223.00A 224.20 -7.60 231.80 11 2070 ---- 239.20B 227.90A 227.90A 229.10 -7.60 236.70 5 2075 ---- 244.10B 232.10A 232.10A 234.00 -7.70 241.70 2 2080 ---- 249.10B 237.70A 237.70A 238.90 -7.70 246.60 7 2085 ---- 254.00B 242.70A 242.70A 243.80 -7.70 251.50 1 2090 ---- 258.90B 247.60A 247.60A 248.70 -7.70 256.40 3 2095 ---- 263.90B 252.50A 252.50A 253.70 -7.70 261.40 2 2100 ---- 269.40B 256.80A 256.80A 258.60 -7.70 266.30 7 2105 ---- 273.80B 262.40A 262.40A 263.60 -7.70 271.30 3 2110 ---- 278.70B 267.40A 267.40A 268.50 -7.70 276.20 2 2115 ---- 283.70B 272.30A 272.30A 273.50 -7.70 281.20 4 2120 ---- 289.10B 277.80A 277.80A 278.50 -7.70 286.20 2125 ---- 293.60B 281.50A 281.50A 283.50 -7.70 291.20 2 2130 ---- 298.60B 287.30A 287.30A 288.40 -7.70 296.10 2 2135 ---- 304.00B 292.60A 292.60A 293.40 -7.70 301.10 2140 ---- 308.50B 297.40A 297.40A 298.40 -7.70 306.10 1 2145 ---- 313.40B 302.30A 302.30A 303.40 -7.70 311.10 1 2150 ---- 318.90B 306.40A 306.40A 308.40 -7.70 316.10 13 2155 ---- 323.40B 312.30A 312.30A 313.40 -7.70 321.10 1 2160 ---- 328.90B 317.70A 317.70A 318.40 -7.70 326.10 2165 ---- 333.90B 322.70A 322.70A 323.40 -7.70 331.10 2170 ---- 338.80B 327.70A 327.70A 328.40 -7.70 336.10 2175 ---- 343.30B 332.30A 332.30A 333.40 -7.70 341.10 2 2180 ---- 348.80B 337.70A 337.70A 338.40 -7.70 346.10 2185 ---- 353.80B 342.70A 342.70A 343.40 -7.70 351.10 2190 ---- 358.30B 347.30A 347.30A 348.40 -7.70 356.10 1 2195 ---- 363.30B 352.20A 352.20A 353.40 -7.70 361.10 1 2200 ---- 368.80B 357.20A 357.20A 358.40 -7.70 366.10 2205 ---- 373.80B 362.70A 362.70A 363.40 -7.70 371.10 2210 ---- 378.80B 367.70A 367.70A 368.40 -7.70 376.10 2215 ---- 383.80B 372.70A 372.70A 373.40 -7.70 381.10 2220 ---- 388.80B 377.70A 377.70A 378.40 -7.70 386.10 2225 ---- 393.80B 382.70A 382.70A 383.40 -7.70 391.10 2230 ---- 398.90B 387.70A 387.70A 388.40 -7.70 396.10 2235 ---- 403.90B 392.70A 392.70A 393.40 -7.70 401.10 2240 ---- 408.70B 397.70A 397.70A 398.40 -7.70 406.10 2245 ---- 413.70B 402.70A 402.70A 403.40 -7.70 411.10 2250 ---- 418.80B 407.20A 407.20A 408.40 -7.70 416.10 2255 ---- 423.80B 412.70A 412.70A 413.40 -7.70 421.10 2260 ---- 428.70B 417.70A 417.70A 418.40 -7.70 426.10 2265 ---- 433.80B 422.70A 422.70A 423.40 -7.70 431.10 2270 ---- 438.80B 427.70A 427.70A 428.40 -7.70 436.10 2275 ---- 443.70B 432.70A 432.70A 433.40 -7.70 441.10 2280 ---- 448.70B 437.70A 437.70A 438.40 -7.70 446.10 2290 ---- 458.70B 447.70A 447.70A 448.40 -7.70 456.10 2300 ---- 468.80B 457.30A 457.30A 458.40 -7.70 466.10 2310 ---- 478.70B 467.80A 467.80A 468.40 -7.70 476.10 2320 ---- 488.70B 477.80A 477.80A 478.40 -7.70 486.10 2325 ---- 493.70B 482.80A 482.80A 483.40 -7.70 491.10 2330 ---- 498.70B 487.80A 487.80A 488.40 -7.70 496.10 2340 ---- 508.70B 497.80A 497.80A 498.40 -7.70 506.10 2350 ---- 518.90B 507.20A 507.20A 508.40 -7.70 516.10 2360 ---- 528.70B 517.80A 517.80A 518.40 -7.70 526.10 2370 ---- 538.70B 527.70A 527.70A 528.40 -7.70 536.10 2375 ---- 543.70B 532.70A 532.70A 533.40 -7.70 541.10 2400 ---- 568.70B 557.30A 557.30A 558.40 -7.70 566.10 2425 ---- 593.70B 582.70A 582.70A 583.40 -7.70 591.10 2450 ---- 618.70B 607.30A 607.30A 608.40 -7.70 616.10 2475 ---- 643.70B 632.80A 632.80A 633.40 -7.70 641.10 2500 ---- 668.70B 657.30A 657.30A 658.40 -7.70 666.10 2525 ---- 693.70B 682.80A 682.80A 683.40 -7.70 691.10 2550 ---- 718.70B 707.30A 707.30A 708.40 -7.70 716.10 2600 ---- 768.80B 757.40A 757.40A 758.40 -7.70 766.10 2750 ---- 918.60B 907.50A 907.50A 908.40 -7.70 916.10 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 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 .20 .20 .20 .20 .10 UNCH 2 .10 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .20 +.10 .10 1325 ---- ---- ---- ---- .20 +.10 .10 77 1330 ---- ---- ---- ---- .20 +.10 .10 1335 ---- ---- ---- ---- .20 UNCH .20 1340 ---- ---- ---- ---- .20 UNCH .20 1345 ---- ---- ---- ---- .20 UNCH .20 1350 ---- ---- ---- ---- .20 UNCH .20 440 1355 ---- ---- ---- ---- .20 UNCH .20 1360 ---- ---- ---- ---- .20 UNCH .20 4 1365 ---- ---- ---- ---- .20 UNCH .20 1370 ---- ---- ---- ---- .20 UNCH .20 1375 ---- ---- ---- ---- .20 UNCH .20 40 1380 ---- ---- ---- ---- .20 UNCH .20 1385 ---- ---- ---- ---- .20 -.10 .30 1 1390 ---- ---- ---- ---- .20 -.10 .30 3 1395 ---- ---- ---- ---- .30 UNCH .30 1400 ---- ---- ---- ---- .30 UNCH .30 420 1405 ---- ---- ---- ---- .30 UNCH .30 1410 ---- ---- ---- ---- .30 UNCH .30 1415 ---- ---- ---- ---- .30 UNCH .30 1420 ---- ---- ---- ---- .30 -.10 .40 1425 ---- ---- ---- ---- .30 -.10 .40 61 1430 ---- ---- ---- ---- .30 -.10 .40 1435 ---- ---- ---- ---- .30 -.10 .40 4 1440 ---- ---- ---- ---- .30 -.10 .40 11 1445 ---- ---- .40A .40A .40 -.10 .50 1450 ---- ---- ---- ---- .40 -.10 .50 1194 1455 ---- ---- ---- ---- .40 -.10 .50 1 1460 ---- ---- ---- ---- .40 -.10 .50 1465 ---- ---- .50A .50A .40 -.20 .60 1470 ---- ---- .50A .50A .40 -.20 .60 1475 ---- ---- ---- ---- .50 -.10 .60 47 1480 ---- ---- .60A .60A .50 -.20 .70 1485 ---- ---- .60A .60A .50 -.20 .70 3 1490 ---- ---- .60A .60A .50 -.20 .70 600 1495 ---- ---- .70A .70A .60 -.20 .80 196 1500 ---- ---- .70A .70A .60 -.20 .80 549 1505 ---- ---- .70A .70A .60 -.20 .80 4 1510 ---- ---- .80A .80A .70 -.20 .90 20 1515 ---- ---- .80A .80A .70 -.20 .90 46 1520 ---- ---- .80A .80A .80 -.20 1.00 4 1525 ---- ---- .90A .90A .80 -.20 1.00 35 1530 ---- ---- .90A .90A .80 -.30 1.10 1 1 1535 ---- ---- 1.00A 1.00A .90 -.30 1.20 2 1540 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 260 1545 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1550 ---- ---- 1.10A 1.10A 1.10 -.30 1 1.40 2 934 1555 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 6 1560 1.60 1.60 1.30A 1.30A 1.20 -.30 1 1.50 2 80 1565 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 82 1570 ---- ---- 1.40A 1.40A 1.40 -.30 1 1.70 3 1575 ---- ---- 1.50A 1.50A 1.50 -.30 50 1.80 241 1580 ---- ---- 1.60A 1.60A 1.60 -.30 1 1.90 4 1585 ---- ---- 1.70A 1.70A 1.70 -.40 2.10 1 1590 ---- ---- 1.80A 1.80A 1.80 -.40 1 2.20 1 1000 1595 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 3 13 1600 2.50 2.50 2.10A 2.10A 2.10 -.40 9 2.50 12 1858 1605 ---- ---- 2.20A 2.20A 2.20 -.50 2.70 8 30 1610 2.40 2.40 2.30 2.30 2.30 -.60 4 2.90 62 1615 2.60 2.60 2.50A 2.60 2.50 -.60 1 3.10 1 70 1620 3.30 3.30 2.70A 2.70A 2.70 -.60 20 3.30 18 76 1625 2.90 2.90 2.90 3.00B 2.90 -.60 1 3.50 30 218 1630 ---- ---- 3.10A 3.10A 3.10 -.70 8 3.80 4 180 1635 ---- ---- 3.30A 3.30A 3.30 -.70 7 4.00 2 27 1640 4.00 4.20B 3.60A 4.20B 3.50 -.80 40 4.30 3 516 1645 3.80 3.80 3.80 3.80 3.80 -.80 6 4.60 22 48 1650 4.30 4.30 4.00 4.00 4.00 -1.00 18 5.00 47 1091 1655 ---- ---- 4.30A 4.30A 4.30 -1.00 5 5.30 18 89 1660 ---- ---- 4.70A 4.70A 4.70 -1.00 8 5.70 6 130 1665 ---- ---- 5.00A 5.00A 5.00 -1.20 5 6.20 8 74 1670 ---- ---- 5.40A 5.40A 5.40 -1.20 6.60 5 181 1675 5.90 5.90 5.70A 6.10B 5.70 -1.40 62 7.10 16 682 1680 ---- ---- 6.10A 6.10A 6.20 -1.40 1 7.60 7 127 1685 ---- ---- 6.60A 6.60A 6.60 -1.50 1 8.10 8 190 1690 ---- ---- 7.10A 7.10A 7.10 -1.60 8.70 4 130 1695 8.20 8.20 7.60A 7.60A 7.60 -1.70 15 9.30 6 115 1700 9.60 9.90B 8.10 8.30 8.20 -1.80 7 10.00 114 2185 1705 ---- ---- 8.70A 8.70A 8.80 -1.90 1 10.70 103 111 1710 ---- ---- 9.30A 9.30A 9.40 -2.00 1 11.40 37 1070 1715 ---- ---- 10.00A 10.00A 10.10 -2.10 12.20 1 201 1720 ---- 13.20B 10.70A 10.70A 10.90 -2.20 13.10 177 1725 14.00 14.00 11.50A 11.50A 11.60 -2.40 1 14.00 9 2747 1730 ---- 15.00B 12.30A 12.30A 12.50 -2.40 14.90 5 132 1735 ---- 16.20B 13.10A 13.10A 13.40 -2.50 15.90 3 66 1740 ---- 17.30B 14.10A 14.10A 14.30 -2.70 17.00 10 63 1745 ---- 18.50B 15.10A 15.10A 15.30 -2.80 18.10 46 1750 18.70 19.70B 16.10A 16.10A 16.40 -3.00 33 19.40 51 5522 1755 19.70 21.00B 17.20A 19.90B 17.50 -3.10 5 20.60 2 104 1760 ---- 22.40B 18.40A 18.40A 18.70 -3.30 22.00 74 1765 ---- 23.90B 19.60A 19.60A 20.00 -3.40 23.40 30 1770 ---- 25.40B 20.90A 20.90A 21.40 -3.50 24.90 52 1775 ---- 27.10B 22.30A 22.30A 22.80 -3.60 1 26.40 88 352 1780 ---- 28.70B 23.80A 23.80A 24.30 -3.80 28.10 5 198 1785 ---- 30.50B 25.40A 25.40A 25.90 -3.90 29.80 12 1790 ---- 32.40B 27.00A 27.00A 27.50 -4.10 4 31.60 56 1795 ---- 34.30B 28.70A 28.70A 29.30 -4.20 33.50 4 21 1800 34.00 36.30B 30.50A 31.20A 31.10 -4.40 69 35.50 882 3750 1805 ---- 38.40B 32.30A 32.30A 33.00 -4.50 37.50 39 1810 ---- 40.60B 34.30A 34.30A 35.00 -4.60 39.60 4 348 1815 ---- 42.90B 36.40A 36.40A 37.00 -4.90 41.90 1 40 1820 ---- 45.20B 38.50A 38.50A 39.20 -5.00 4 44.20 19 564 1825 ---- 47.70B 40.60A 40.60A 41.40 -5.20 5 46.60 65 7368 1830 45.60 50.20B 43.00A 46.50B 43.70 -5.30 6 49.00 807 847 1835 ---- 52.80B 45.40A 45.40A 46.20 -5.40 30 51.60 89 1840 ---- 55.50B 47.90A 47.90A 48.70 -5.50 54.20 11 82 1845 ---- 58.30B 50.40A 50.40A 51.30 -5.60 56.90 42 50 1850 58.40 61.20B 53.10A 58.60B 54.00 -5.80 165 59.80 13 2886 1855 ---- 64.10B 55.80A 55.80A 56.70 -5.90 2 62.60 10 203 1860 ---- 67.10B 58.60A 58.60A 59.60 -6.00 2 65.60 6 1450 1865 ---- 70.20B 61.50A 61.50A 62.50 -6.10 2 68.60 2 118 1870 ---- 73.40B 64.50A 64.50A 65.50 -6.30 2 71.80 2 659 1875 ---- 76.30B 67.60A 67.60A 68.70 -6.30 75.00 216 1880 ---- 79.60B 70.70A 70.70A 71.80 -6.40 78.20 2 135 1885 77.70 83.10B 74.00A 74.00A 75.10 -6.50 1 81.60 1 32 1890 ---- 86.50B 77.30A 77.30A 78.40 -6.60 85.00 55 1895 ---- 90.00B 80.70A 80.70A 81.80 -6.70 88.50 18 1900 91.00 93.70B 84.10A 84.10A 85.30 -6.70 7 92.00 1 1227 1905 ---- 97.30B 87.60A 87.60A 88.90 -6.70 95.60 31 1910 ---- 101.00B 91.20A 91.20A 92.50 -6.80 99.30 47 1915 ---- 104.80B 94.90A 94.90A 96.20 -6.80 103.00 111 1920 ---- 108.60B 98.60A 98.60A 99.90 -6.90 106.80 15 1925 ---- 112.50B 102.40A 102.40A 103.70 -7.00 1 110.70 284 1930 ---- 116.40B 106.20A 106.20A 107.60 -7.00 114.60 13 488 1935 ---- 120.50B 110.10A 110.10A 111.50 -7.10 118.60 18 1940 ---- 124.40B 114.10A 114.10A 115.50 -7.10 122.60 71 1945 ---- 128.60B 118.10A 118.10A 119.50 -7.20 126.70 9 1950 ---- 133.00B 122.20A 122.20A 123.60 -7.20 130.80 420 1955 ---- 136.90B 126.30A 126.30A 127.70 -7.20 134.90 27 1960 ---- 141.10B 130.40A 130.40A 131.90 -7.20 139.10 63 1965 138.00 145.40B 134.60A 140.80B 136.10 -7.30 6 143.40 115 1970 ---- 149.90B 138.80A 138.80A 140.30 -7.40 147.70 477 1975 ---- 154.30B 143.10A 143.10A 144.60 -7.40 152.00 89 1980 ---- 158.40B 147.40A 147.40A 149.00 -7.30 156.30 3 33 1985 ---- 162.80B 151.70A 151.70A 153.30 -7.40 160.70 40 1990 ---- 167.20B 156.10A 156.10A 157.70 -7.40 165.10 12 1995 ---- 171.90B 160.50A 160.50A 162.20 -7.40 169.60 11 2000 ---- 176.60B 165.00A 165.00A 166.60 -7.50 174.10 226 2005 ---- 180.70B 169.50A 169.50A 171.10 -7.50 178.60 5 2010 ---- 185.30B 174.00A 174.00A 175.60 -7.50 183.10 12 2015 ---- 189.80B 178.50A 178.50A 180.20 -7.50 187.70 7 2020 ---- 194.40B 183.10A 183.10A 184.70 -7.50 192.20 10 2025 ---- 199.00B 187.70A 187.70A 189.30 -7.60 196.90 25 2030 ---- 203.60B 192.30A 192.30A 193.90 -7.60 201.50 16 2035 ---- 208.30B 196.90A 196.90A 198.60 -7.50 206.10 8 2040 ---- 212.90B 201.50A 201.50A 203.20 -7.60 210.80 13 2045 ---- 217.60B 207.20A 207.20A 207.90 -7.60 215.50 8 2050 ---- 222.80B 210.90A 210.90A 212.60 -7.60 220.20 400 2055 ---- 227.10B 216.60A 216.60A 217.20 -7.70 224.90 12 2060 ---- 231.80B 221.40A 221.40A 222.00 -7.60 229.60 10 2065 ---- 236.50B 226.10A 226.10A 226.70 -7.60 234.30 7 2070 ---- 241.30B 230.80A 230.80A 231.40 -7.70 239.10 10 2075 ---- 246.10B 234.50A 234.50A 236.20 -7.70 243.90 17 2080 ---- 250.90B 240.40A 240.40A 241.00 -7.60 248.60 10 2085 ---- 255.70B 245.20A 245.20A 245.80 -7.60 253.40 3 2090 ---- 260.50B 250.00A 250.00A 250.60 -7.70 258.30 13 2095 ---- 265.50B 254.90A 254.90A 255.40 -7.70 263.10 10 2100 ---- 270.70B 258.50A 258.50A 260.20 -7.70 267.90 6 2105 ---- 275.10B 264.50A 264.50A 265.00 -7.70 272.70 9 2110 ---- 280.00B 269.40A 269.40A 269.90 -7.70 277.60 4 2115 ---- 284.90B 274.20A 274.20A 274.70 -7.70 282.40 4 2120 ---- 289.70B 279.10A 279.10A 279.60 -7.70 287.30 2 2125 ---- 294.60B 282.80A 282.80A 284.50 -7.70 292.20 20 2130 ---- 299.50B 288.90A 288.90A 289.40 -7.70 297.10 13 2135 ---- 304.40B 293.80A 293.80A 294.30 -7.70 302.00 17 2140 ---- 309.30B 298.70A 298.70A 299.20 -7.70 306.90 14 2145 ---- 314.20B 303.60A 303.60A 304.10 -7.70 311.80 7 2150 ---- 319.60B 307.20A 307.20A 309.00 -7.70 316.70 1 27 2155 ---- 324.00B 313.40A 313.40A 313.90 -7.70 321.60 11 2160 ---- 329.00B 318.30A 318.30A 318.80 -7.70 326.50 12 2165 ---- 333.90B 323.20A 323.20A 323.80 -7.70 331.50 14 2170 ---- 338.80B 328.20A 328.20A 328.70 -7.70 336.40 8 2175 ---- 343.80B 331.90A 331.90A 333.70 -7.70 341.40 8 2180 ---- 348.70B 338.10A 338.10A 338.60 -7.70 346.30 10 2185 ---- 353.60B 343.10A 343.10A 343.60 -7.70 351.30 1 2190 ---- 358.60B 348.00A 348.00A 348.50 -7.70 356.20 3 2195 ---- 363.50B 353.10A 353.10A 353.50 -7.70 361.20 5 2200 ---- 368.90B 356.60A 356.60A 358.50 -7.70 366.20 56 2205 ---- 373.40B 363.00A 363.00A 363.50 -7.60 371.10 4 2210 ---- 378.40B 368.00A 368.00A 368.40 -7.70 376.10 11 2215 ---- 383.40B 372.90A 372.90A 373.40 -7.70 381.10 8 2220 ---- 388.30B 377.90A 377.90A 378.40 -7.70 386.10 6 2225 ---- 393.50B 381.50A 381.50A 383.40 -7.70 391.10 1 8 2230 ---- 398.30B 387.90A 387.90A 388.40 -7.70 396.10 2235 ---- 403.30B 392.90A 392.90A 393.40 -7.70 401.10 2240 ---- 408.30B 397.90A 397.90A 398.40 -7.70 406.10 1 2245 ---- 413.30B 402.90A 402.90A 403.40 -7.70 411.10 2250 ---- 418.70B 407.40A 407.40A 408.40 -7.70 416.10 2255 ---- 423.30B 412.90A 412.90A 413.40 -7.70 421.10 4 2260 ---- 428.20B 417.90A 417.90A 418.40 -7.70 426.10 2265 ---- 433.20B 422.90A 422.90A 423.40 -7.70 431.10 2270 ---- 438.20B 427.90A 427.90A 428.40 -7.70 436.10 2275 ---- 443.20B 432.80A 432.80A 433.40 -7.70 441.10 2280 ---- 448.20B 437.90A 437.90A 438.40 -7.70 446.10 2285 ---- 453.20B 442.90A 442.90A 443.40 -7.70 451.10 2290 ---- 457.90B 447.80A 447.80A 448.40 -7.70 456.10 2295 ---- 463.20B 452.90A 452.90A 453.40 -7.70 461.10 2300 ---- 468.60B 457.30A 457.30A 458.40 -7.70 466.10 26 2305 ---- 473.10B 462.90A 462.90A 463.40 -7.70 471.10 2310 ---- 478.10B 467.90A 467.90A 468.40 -7.70 476.10 2315 ---- 483.20B 472.90A 472.90A 473.40 -7.70 481.10 2320 ---- 488.20B 477.90A 477.90A 478.40 -7.70 486.10 2325 ---- 493.20B 482.90A 482.90A 483.40 -7.70 491.10 2330 ---- 498.20B 487.90A 487.90A 488.40 -7.70 496.10 2335 ---- 503.20B 492.90A 492.90A 493.40 -7.70 501.10 2340 ---- 508.20B 497.90A 497.90A 498.40 -7.70 506.10 2350 ---- 518.60B 507.40A 507.40A 508.40 -7.70 516.10 2360 ---- 527.90B 518.00A 518.00A 518.40 -7.70 526.10 2370 ---- 538.00B 528.00A 528.00A 528.40 -7.70 536.10 2375 ---- 543.00B 532.90A 532.90A 533.40 -7.70 541.10 5 2380 ---- 547.90B 537.90A 537.90A 538.40 -7.70 546.10 2390 ---- 558.00B 548.00A 548.00A 548.40 -7.70 556.10 2400 ---- 568.60B 557.40A 557.40A 558.40 -7.70 566.10 15 2410 ---- 578.10B 567.90A 567.90A 568.40 -7.70 576.10 2420 ---- 588.10B 577.90A 577.90A 578.40 -7.70 586.10 2425 ---- 593.10B 583.00A 583.00A 583.40 -7.70 591.10 2430 ---- 598.10B 587.90A 587.90A 588.40 -7.70 596.10 2440 ---- 608.10B 597.90A 597.90A 598.40 -7.70 606.10 2450 ---- 618.50B 607.40A 607.40A 608.40 -7.70 616.10 17 2475 ---- 642.90B 633.00A 633.00A 633.40 -7.70 641.10 2500 ---- 668.60B 657.50A 657.50A 658.40 -7.70 666.10 2525 ---- 693.00B 683.10A 683.10A 683.40 -7.70 691.10 2550 ---- 718.60B 707.50A 707.50A 708.40 -7.70 716.10 2575 ---- 742.90B 733.00A 733.00A 733.40 -7.70 741.10 2600 ---- 768.60B 757.60A 757.60A 758.40 -7.70 766.10 2625 ---- 792.90B 782.90A 782.90A 783.40 -7.70 791.10 2700 ---- 868.50B 857.60A 857.60A 858.40 -7.70 866.10 2850 ---- 1018.20B 1007.70A 1007.70A 1008.40 -7.70 1016.10 2900 ---- 1068.30B 1057.80A 1057.80A 1058.40 -7.70 1066.10 3000 ---- 1168.20B 1157.80A 1157.80A 1158.40 -7.70 1166.10 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 -.10 .20 4866 1225 ---- ---- ---- ---- .10 -.10 .20 30 1250 ---- ---- ---- ---- .20 UNCH .20 11 1275 ---- ---- ---- ---- .20 -.10 .30 75 1300 ---- ---- ---- ---- .20 -.10 .30 4069 1325 ---- ---- ---- ---- .30 UNCH .30 25 1350 ---- ---- ---- ---- .30 -.10 .40 1375 ---- ---- ---- ---- .40 -.10 .50 1390 ---- ---- ---- ---- .40 -.10 .50 10 1400 ---- ---- ---- ---- .50 UNCH .50 223 1410 ---- ---- ---- ---- .50 -.10 .60 1 1420 ---- ---- ---- ---- .50 -.10 .60 1425 ---- ---- ---- ---- .50 -.20 .70 95 1430 ---- ---- ---- ---- .60 -.10 .70 1 1440 ---- ---- ---- ---- .60 -.10 .70 1450 ---- ---- ---- ---- .70 -.10 .80 310 1460 ---- ---- .80A .80A .70 -.20 .90 30 1470 1.00 1.00 .90A .90A .80 -.20 27 1.00 28 1475 ---- ---- ---- ---- .80 -.20 1.00 1 1480 ---- ---- 1.00A 1.00A .90 -.20 1.10 1490 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1495 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1500 ---- ---- 1.20A 1.20A 1.10 -.20 10 1.30 44 1505 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1 1510 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 2 2 1515 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1520 ---- ---- 1.40A 1.40A 1.40 -.20 1 1.60 1525 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 2 27 1530 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1 1 1535 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 5 1540 1.80 1.80 1.80 1.80 1.70 -.30 2 2.00 33 1545 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 2 1550 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 21 1555 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 4 1560 ---- ---- 2.20A 2.20A 2.10 -.40 3 2.50 17 1565 ---- ---- 2.30A 2.30A 2.30 -.40 2.70 2 11 1570 ---- ---- 2.40A 2.40A 2.40 -.40 1 2.80 4 1575 ---- ---- 2.60A 2.60A 2.50 -.50 3.00 12 48 1580 ---- ---- 2.70A 2.70A 2.70 -.50 3.20 12 1585 ---- ---- 2.90A 2.90A 2.80 -.60 3.40 1 1590 ---- ---- 3.10A 3.10A 3.00 -.60 3.60 1 1595 ---- ---- 3.20A 3.20A 3.20 -.60 3.80 80 1600 3.50 3.50 3.40A 3.40A 3.40 -.60 3 4.00 145 1605 ---- ---- 3.60A 3.60A 3.60 -.70 4.30 13 1610 ---- ---- 3.80A 3.80A 3.80 -.70 4.50 5 1615 ---- ---- 4.00A 4.00A 4.00 -.80 4.80 3 1620 ---- ---- 4.30A 4.30A 4.30 -.80 5.10 1 11 1625 ---- ---- 4.50A 4.50A 4.50 -.90 1 5.40 1 88 1630 ---- ---- 4.80A 4.80A 4.80 -.90 1 5.70 1 1635 ---- ---- 5.10A 5.10A 5.10 -.90 6.00 42 1640 ---- ---- 5.40A 5.40A 5.40 -1.00 6.40 17 1645 ---- ---- 5.70A 5.70A 5.70 -1.00 6.70 75 1650 ---- ---- 6.00A 6.00A 6.10 -1.00 1 7.10 95 1655 ---- ---- 6.40A 6.40A 6.50 -1.10 1 7.60 84 1660 7.70 7.70 6.80A 6.80A 6.80 -1.20 16 8.00 7 1665 ---- ---- 7.20A 7.20A 7.30 -1.20 8.50 24 1670 8.10 8.10 7.60A 7.60A 7.70 -1.30 17 9.00 7 1675 8.70 8.70 8.10A 8.60B 8.20 -1.30 3 9.50 8 40 1680 ---- ---- 8.50A 8.50A 8.70 -1.40 10.10 45 1685 ---- ---- 9.10A 9.10A 9.20 -1.50 10.70 7 1690 ---- ---- 9.60A 9.60A 9.70 -1.60 11.30 6 1695 10.20 10.20 10.20 10.30B 10.30 -1.70 2 12.00 9 1700 ---- 12.80B 10.80A 10.80A 10.90 -1.80 12.70 40 1705 ---- ---- 11.40A 11.40A 11.60 -1.90 13.50 6 1710 ---- 14.40B 12.10A 12.10A 12.30 -2.00 14.30 2 1715 ---- 15.20B 12.90A 12.90A 13.00 -2.10 15.10 5 1720 ---- 16.10B 13.60A 13.60A 13.80 -2.20 16.00 2 5 1725 16.40 17.10B 14.50A 14.50A 14.60 -2.40 8 17.00 4 117 1730 ---- 18.10B 15.30A 15.30A 15.50 -2.40 17.90 2 33 1735 ---- 19.20B 16.20A 16.20A 16.40 -2.60 19.00 1 1740 ---- 20.30B 17.20A 17.20A 17.40 -2.70 20.10 2 7 1745 ---- 21.50B 18.20A 18.20A 18.40 -2.80 21.20 1 1750 ---- 22.70B 19.20A 19.20A 19.50 -2.90 22.40 97 1755 ---- 24.00B 20.40A 20.40A 20.60 -3.10 23.70 2 3 1760 ---- 25.30B 21.50A 21.50A 21.80 -3.20 25.00 43 43 1765 ---- 26.70B 22.70A 22.70A 23.00 -3.40 26.40 1770 ---- 28.20B 24.00A 24.00A 24.30 -3.50 27.80 1 1775 28.20 29.80B 25.30A 25.30A 25.70 -3.60 312 29.30 112 1780 30.20 31.70 26.70A 28.80B 27.10 -3.70 6 30.80 20 43 1785 ---- 33.00B 28.20A 28.20A 28.60 -3.90 32.50 2 548 1790 ---- 34.80B 29.70A 29.70A 30.20 -4.00 34.20 14 14 1795 ---- 36.60B 31.30A 31.30A 31.80 -4.10 35.90 7 7 1800 38.00 38.50B 33.00A 33.00A 33.50 -4.30 3 37.80 21 304 1805 38.60 40.40B 34.70A 34.70A 35.30 -4.40 3 39.70 2 42 1810 ---- 42.40B 36.50A 36.50A 37.10 -4.60 41.70 7 1815 ---- 44.50B 38.40A 38.40A 39.00 -4.70 43.70 2 2 1820 ---- 46.80B 40.40A 40.40A 41.00 -4.80 45.80 4 5 1825 ---- 48.90B 42.40A 42.40A 43.10 -4.90 48.00 74 1830 49.20 51.20B 44.50A 44.50A 45.20 -5.10 3 50.30 12 1835 ---- 53.60B 46.70A 46.70A 47.40 -5.20 52.60 4 1840 ---- 56.10B 48.90A 48.90A 49.70 -5.30 55.00 1 6 1845 ---- 58.60B 51.30A 51.30A 52.00 -5.50 57.50 3 63 1850 58.70 61.20B 53.70A 53.70A 54.50 -5.50 1 60.00 10 376 1855 ---- 63.90B 56.20A 56.20A 57.00 -5.60 62.60 15 1860 ---- 66.60B 58.70A 58.70A 59.50 -5.80 65.30 71 1865 ---- 69.50B 61.30A 61.30A 62.20 -5.90 68.10 1 1870 ---- 72.40B 64.00A 64.00A 64.90 -6.00 70.90 11 1875 ---- 75.30B 66.80A 66.80A 67.70 -6.10 73.80 7 27 1880 ---- 78.30B 69.70A 69.70A 70.60 -6.20 76.80 6 51 1885 ---- 81.40B 72.60A 72.60A 73.50 -6.30 79.80 5 1890 ---- 84.50B 75.60A 75.60A 76.50 -6.40 1 82.90 206 1895 ---- 87.70B 78.60A 78.60A 79.60 -6.50 86.10 11 1900 ---- 90.90B 81.70A 81.70A 82.80 -6.50 89.30 1 313 1905 ---- 93.90B 84.90A 84.90A 86.00 -6.60 92.60 1910 ---- 97.20B 88.20A 88.20A 89.20 -6.80 96.00 5 1915 ---- 100.70B 91.50A 91.50A 92.60 -6.80 99.40 2 1920 ---- 104.20B 94.90A 94.90A 96.00 -6.90 102.90 1 1925 ---- 107.90B 98.30A 98.30A 99.40 -7.00 106.40 22 1930 ---- 111.30B 101.80A 101.80A 103.00 -7.00 110.00 12 1935 ---- 115.00B 105.30A 105.30A 106.50 -7.10 113.60 1940 ---- 118.70B 109.00A 109.00A 110.20 -7.10 117.30 2 1945 ---- 122.60B 112.60A 112.60A 113.90 -7.10 121.00 4 1950 ---- 126.60B 116.30A 116.30A 117.60 -7.20 124.80 19 288 1955 ---- 130.20B 120.10A 120.10A 121.40 -7.20 128.60 1 3 1960 ---- 134.10B 123.90A 123.90A 125.30 -7.10 132.40 25 1965 ---- 138.10B 127.80A 127.80A 129.20 -7.10 136.30 3 1970 ---- 142.00B 131.70A 131.70A 133.10 -7.20 140.30 2 1975 ---- 146.10B 135.60A 135.60A 137.10 -7.20 144.30 51 1980 ---- 150.10B 139.60A 139.60A 141.10 -7.20 148.30 12 1985 ---- 154.20B 143.70A 143.70A 145.10 -7.30 152.40 3 1990 ---- 158.30B 147.70A 147.70A 149.20 -7.30 156.50 1 1995 ---- 162.50B 151.90A 151.90A 153.40 -7.30 160.70 14 2000 ---- 167.10B 156.00A 156.00A 157.50 -7.40 164.90 12 2005 ---- 171.00B 160.20A 160.20A 161.70 -7.40 169.10 1 2010 ---- 175.20B 164.40A 164.40A 166.00 -7.30 173.30 19 22 2015 ---- 179.50B 168.70A 168.70A 170.20 -7.40 177.60 2 2020 ---- 183.90B 173.00A 173.00A 174.50 -7.50 182.00 1 3 2025 ---- 188.20B 177.30A 177.30A 178.80 -7.50 186.30 1 5 2030 ---- 192.60B 181.60A 181.60A 183.20 -7.50 190.70 1 5 2035 ---- 197.00B 186.00A 186.00A 187.60 -7.50 195.10 2040 ---- 201.60B 190.40A 190.40A 192.00 -7.50 199.50 1 2045 ---- 205.90B 194.80A 194.80A 196.40 -7.60 204.00 3 2050 ---- 211.00B 199.30A 199.30A 200.80 -7.60 208.40 15 2055 ---- 214.90B 203.70A 203.70A 205.30 -7.60 212.90 2060 ---- 219.30B 208.20A 208.20A 209.80 -7.60 217.40 3 2065 ---- 223.90B 212.80A 212.80A 214.30 -7.70 222.00 2 2070 ---- 228.60B 217.30A 217.30A 218.90 -7.60 226.50 4 2075 ---- 233.10B 221.80A 221.80A 223.40 -7.70 231.10 4 2080 ---- 237.70B 226.40A 226.40A 228.00 -7.70 235.70 2 2085 ---- 242.40B 231.00A 231.00A 232.60 -7.70 240.30 2 2090 ---- 247.00B 235.60A 235.60A 237.20 -7.70 244.90 2 3 2095 ---- 251.60B 240.30A 240.30A 241.90 -7.70 249.60 2 2100 ---- 256.80B 244.90A 244.90A 246.50 -7.70 254.20 3 2105 ---- 260.90B 249.60A 249.60A 251.20 -7.70 258.90 10 2110 ---- 265.60B 254.70A 254.70A 255.90 -7.70 263.60 10 2115 ---- 270.30B 259.70A 259.70A 260.60 -7.70 268.30 2 7 2120 ---- 275.00B 264.40A 264.40A 265.30 -7.70 273.00 3 2125 ---- 279.90B 268.40A 268.40A 270.00 -7.70 277.70 4 2130 ---- 284.50B 273.80A 273.80A 274.70 -7.70 282.40 2 2135 ---- 289.40B 278.60A 278.60A 279.50 -7.70 287.20 3 2140 ---- 294.00B 283.30A 283.30A 284.20 -7.70 291.90 2145 ---- 298.90B 288.10A 288.10A 289.00 -7.70 296.70 1 2150 ---- 304.20B 292.10A 292.10A 293.80 -7.70 301.50 8 2155 ---- 308.50B 297.70A 297.70A 298.60 -7.70 306.30 2 2160 ---- 313.20B 302.50A 302.50A 303.40 -7.70 311.10 6 2165 ---- 318.00B 307.30A 307.30A 308.20 -7.70 315.90 7 2170 ---- 323.00B 312.00A 312.00A 313.00 -7.70 320.70 5 2175 ---- 327.90B 316.10A 316.10A 317.80 -7.70 325.50 22 2180 ---- 333.20B 321.80A 321.80A 322.70 -7.70 330.40 2185 ---- 338.00B 326.50A 326.50A 327.50 -7.70 335.20 2190 ---- 342.80B 331.50A 331.50A 332.40 -7.70 340.10 2195 ---- 347.70B 336.20A 336.20A 337.20 -7.70 344.90 2200 ---- 352.50B 340.30A 340.30A 342.10 -7.70 349.80 32 2205 ---- 357.40B 346.00A 346.00A 346.90 -7.80 354.70 2210 ---- 361.60B 350.90A 350.90A 351.80 -7.80 359.60 11 2215 ---- 366.50B 355.90A 355.90A 356.70 -7.70 364.40 1 2220 ---- 372.10B 360.80A 360.80A 361.60 -7.70 369.30 2225 ---- 376.60B 364.70A 364.70A 366.50 -7.70 374.20 18 2230 ---- 381.20B 370.60A 370.60A 371.40 -7.70 379.10 2 2235 ---- 385.90B 375.50A 375.50A 376.30 -7.80 384.10 2 2240 ---- 390.80B 380.50A 380.50A 381.20 -7.80 389.00 2 2245 ---- 396.00B 385.40A 385.40A 386.10 -7.80 393.90 3 2250 ---- 401.60B 389.20A 389.20A 391.00 -7.80 398.80 5 7 2255 ---- 405.80B 395.20A 395.20A 396.00 -7.80 403.80 2 2260 ---- 411.40B 400.20A 400.20A 400.90 -7.80 408.70 2265 ---- 415.60B 405.00A 405.00A 405.80 -7.90 413.70 1 2270 ---- 420.50B 410.00A 410.00A 410.80 -7.90 418.70 1 2275 ---- 426.00B 413.90A 413.90A 415.80 -7.80 423.60 7 8 2280 ---- 430.40B 420.00A 420.00A 420.70 -7.90 428.60 6 2290 ---- 441.20B 429.90A 429.90A 430.70 -7.80 1 438.50 2300 ---- 451.00B 438.70A 438.70A 440.60 -7.90 448.50 3 2310 ---- 460.90B 449.80A 449.80A 450.60 -7.90 458.50 2320 ---- 470.20B 459.70A 459.70A 460.60 -7.90 468.50 2 2325 ---- 475.20B 463.60A 463.60A 465.60 -7.90 473.50 1 2330 ---- 480.10B 469.60A 469.60A 470.60 -7.90 478.50 3 2340 ---- 490.80B 479.70A 479.70A 480.60 -7.90 488.50 2350 ---- 500.80B 489.70A 489.70A 490.60 -7.90 498.50 1 5 2360 ---- 510.80B 499.70A 499.70A 500.60 -7.90 508.50 2370 ---- 520.90B 509.60A 509.60A 510.60 -7.90 518.50 2375 ---- 525.00B 514.60A 514.60A 515.60 -7.90 523.50 2 2380 ---- 530.70B 519.60A 519.60A 520.60 -7.90 528.50 2400 ---- 550.70B 539.60A 539.60A 540.60 -7.90 548.50 10 10 2425 ---- 575.90B 564.80A 564.80A 565.60 -7.90 573.50 2450 ---- 600.90B 589.80A 589.80A 590.60 -7.90 598.50 2475 ---- 625.90B 614.80A 614.80A 615.60 -7.90 623.50 2500 ---- 650.90B 639.80A 639.80A 640.60 -7.90 648.50 2525 ---- 675.60B 664.90A 664.90A 665.60 -7.90 673.50 2550 ---- 700.80B 689.80A 689.80A 690.60 -7.90 698.50 2575 ---- 725.70B 714.90A 714.90A 715.60 -7.90 723.50 2700 ---- 850.50B 840.00A 840.00A 840.60 -7.90 848.50 1 3000 ---- 1150.40B 1140.00A 1140.00A 1140.60 -7.90 1148.50 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 10 1225 ---- ---- ---- ---- .20 -.10 .30 1250 ---- ---- ---- ---- .20 -.10 .30 1275 ---- ---- ---- ---- .30 -.10 .40 30 1300 ---- ---- ---- ---- .40 UNCH .40 1325 ---- ---- ---- ---- .40 -.10 .50 54 1350 .50 .50 .50 .50 .50 -.10 40 .60 59 1375 ---- ---- ---- ---- .60 -.10 .70 9 1390 ---- ---- ---- ---- .70 -.10 .80 1400 ---- ---- ---- ---- .80 -.10 .90 1 1410 ---- ---- ---- ---- .90 UNCH .90 1 1420 ---- ---- ---- ---- .90 -.10 1.00 1425 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 30 1430 ---- ---- ---- ---- 1.00 -.10 1.10 1 1440 ---- ---- ---- ---- 1.10 -.10 1.20 1450 ---- ---- ---- ---- 1.20 -.10 1.30 2 1460 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1470 1.50 1.50 1.50 1.50 1.50 -.10 15 1.60 1475 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1480 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1490 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 400 1495 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1500 2.00 2.00 2.00 2.00 1.90 -.30 20 2.20 3680 1505 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1510 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1515 2.30 2.30 2.30 2.30 2.20 -.40 10 2.60 1520 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 1525 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1 1530 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 31 1535 ---- ---- 2.80A 2.80A 2.80 -.30 3.10 1540 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 1545 ---- ---- 3.10A 3.10A 3.10 -.40 3.50 19 1550 3.20 3.50B 3.20 3.50B 3.20 -.50 25 3.70 15 1555 ---- ---- 3.50A 3.50A 3.40 -.50 3.90 1560 ---- ---- 3.60A 3.60A 3.60 -.50 4.10 36 1565 ---- ---- 3.80A 3.80A 3.80 -.50 4.30 1570 4.10 4.30B 4.00A 4.30B 4.00 -.50 20 4.50 1575 ---- ---- 4.20A 4.20A 4.20 -.50 2 4.70 61 1580 ---- ---- 4.50A 4.50A 4.40 -.60 5.00 1585 ---- ---- 4.70A 4.70A 4.60 -.70 5.30 1590 ---- ---- 4.90A 4.90A 4.90 -.60 5.50 5 5 1595 ---- ---- 5.20A 5.20A 5.20 -.60 5.80 1600 5.70 5.70 5.40A 5.40A 5.40 -.80 8 6.20 2 784 1605 ---- ---- 5.80A 5.80A 5.70 -.80 6.50 1 1610 ---- ---- 6.10A 6.10A 6.00 -.80 6.80 1615 ---- ---- 6.40A 6.40A 6.40 -.80 7.20 1 1620 6.80 6.80 6.70A 6.90B 6.70 -.90 2 7.60 20 8 1625 ---- ---- 7.10A 7.10A 7.10 -.90 8.00 20 20 1630 ---- ---- 7.50A 7.50A 7.40 -1.00 8.40 1635 ---- ---- 7.90A 7.90A 7.80 -1.10 8.90 1640 ---- ---- 8.30A 8.30A 8.30 -1.00 9.30 199 1645 ---- ---- 8.70A 8.70A 8.70 -1.10 9.80 2 1650 ---- ---- 9.10A 9.10A 9.20 -1.10 10.30 232 1655 ---- ---- 9.60A 9.60A 9.60 -1.30 10.90 1 1660 ---- ---- 10.10A 10.10A 10.10 -1.40 11.50 4 1665 ---- ---- 10.70A 10.70A 10.70 -1.40 12.10 6 1670 ---- ---- 11.20A 11.20A 11.20 -1.50 12.70 3 1675 13.20 13.20 11.80A 11.80A 11.80 -1.60 615 13.40 178 1680 ---- ---- 12.40A 12.40A 12.50 -1.60 14.10 1685 ---- ---- 13.10A 13.10A 13.10 -1.70 14.80 1690 ---- ---- 13.70A 13.70A 13.80 -1.80 15.60 1695 ---- ---- 14.50A 14.50A 14.50 -1.90 16.40 1700 ---- ---- 15.20A 15.20A 15.30 -2.00 17.30 2 879 1705 ---- ---- 16.00A 16.00A 16.10 -2.10 18.20 1710 ---- 19.20B 16.80A 16.80A 16.90 -2.20 19.10 4 1715 ---- 20.20B 17.70A 17.70A 17.80 -2.30 72 20.10 1720 ---- 21.20B 18.60A 18.60A 18.70 -2.40 21.10 7 1725 ---- 22.40B 19.50A 19.50A 19.70 -2.50 88 22.20 103 1730 ---- 23.50B 20.50A 20.50A 20.70 -2.60 23.30 6 1735 ---- 24.70B 21.50A 21.50A 21.80 -2.70 24.50 70 1740 ---- 25.90B 22.60A 22.60A 22.90 -2.80 25.70 76 1745 ---- 27.30B 23.80A 23.80A 24.00 -3.00 27.00 66 1750 ---- 28.70B 25.00A 25.00A 25.20 -3.20 28.40 820 1755 ---- 30.00B 26.20A 26.20A 26.50 -3.30 29.80 1 1760 ---- 31.60B 27.50A 27.50A 27.80 -3.40 31.20 82 1765 ---- 33.10B 28.80A 28.80A 29.20 -3.50 32.70 1770 ---- 34.80B 30.20A 30.20A 30.60 -3.70 34.30 9 480 1775 ---- 36.40B 31.70A 31.70A 32.10 -3.80 35.90 380 1780 ---- 38.20B 33.20A 33.20A 33.70 -3.90 37.60 57 1785 ---- 40.00B 34.80A 34.80A 35.30 -4.10 39.40 7 7 1790 ---- 41.80B 36.50A 36.50A 37.00 -4.20 41.20 33 1795 ---- 43.60B 38.20A 38.20A 38.70 -4.40 43.10 6 1800 44.80 45.70B 39.90A 39.90A 40.50 -4.50 5 45.00 832 1805 ---- 47.60B 41.80A 41.80A 42.40 -4.60 47.00 126 1810 ---- 49.80B 43.70A 43.70A 44.30 -4.70 49.00 1815 ---- 51.90B 45.70A 45.70A 46.30 -4.80 51.10 8 1820 ---- 54.20B 47.70A 47.70A 48.30 -5.00 53.30 49 1825 ---- 56.50B 49.80A 49.80A 50.50 -5.00 55.50 875 1830 ---- 58.80B 52.00A 52.00A 52.70 -5.10 57.80 5 1835 ---- 61.00B 54.20A 54.20A 54.90 -5.30 60.20 39 1840 ---- 63.50B 56.50A 56.50A 57.20 -5.40 62.60 1845 ---- 66.30B 58.90A 58.90A 59.60 -5.50 65.10 1000 1850 ---- 68.90B 61.40A 61.40A 62.10 -5.60 97 67.70 461 1855 ---- 71.40B 63.80A 63.80A 64.60 -5.80 70.40 6 1860 ---- 74.30B 66.50A 66.50A 67.20 -5.90 263 73.10 1865 ---- 77.10B 69.20A 69.20A 69.90 -6.00 75.90 1870 ---- 79.80B 71.90A 71.90A 72.60 -6.10 78.70 2 1875 80.30 83.00B 74.60A 74.60A 75.40 -6.20 6 81.60 25 319 1880 ---- 85.90B 77.50A 77.50A 78.30 -6.30 84.60 7 20 1885 ---- 88.80B 80.40A 80.40A 81.20 -6.40 87.60 2 37 1890 ---- 91.90B 83.40A 83.40A 84.20 -6.50 90.70 108 1895 ---- 95.30B 86.40A 86.40A 87.30 -6.50 93.80 1 1 1900 ---- 98.60B 89.50A 89.50A 90.40 -6.60 97.00 5 453 1905 ---- 101.40B 92.60A 92.60A 93.60 -6.70 100.30 1 8 1910 ---- 104.70B 95.90A 95.90A 96.80 -6.80 103.60 1 1915 ---- 108.10B 99.10A 99.10A 100.10 -6.80 106.90 1 52 1920 ---- 111.20B 102.40A 102.40A 103.50 -6.80 110.30 2 2 1925 ---- 114.90B 105.80A 105.80A 106.80 -6.90 113.70 56 1930 ---- 118.30B 109.20A 109.20A 110.30 -6.90 117.20 200 1935 ---- 121.90B 112.70A 112.70A 113.80 -6.90 120.70 1940 ---- 125.50B 116.30A 116.30A 117.30 -7.00 124.30 1945 ---- 129.20B 119.80A 119.80A 120.90 -7.10 128.00 1950 ---- 133.30B 123.50A 123.50A 124.60 -7.00 131.60 2 452 1955 ---- 136.60B 127.10A 127.10A 128.30 -7.10 135.40 1 1 1960 ---- 140.40B 130.90A 130.90A 132.00 -7.20 139.20 2 7 1965 ---- 144.30B 134.60A 134.60A 135.80 -7.20 143.00 198 1970 ---- 148.20B 138.50A 138.50A 139.70 -7.20 146.90 40 1975 ---- 152.10B 142.30A 142.30A 143.50 -7.30 150.80 1 74 1980 ---- 156.10B 146.20A 146.20A 147.50 -7.20 154.70 1985 ---- 160.10B 150.10A 150.10A 151.40 -7.30 158.70 26 209 1990 ---- 164.10B 154.10A 154.10A 155.40 -7.30 162.70 1 31 1995 ---- 168.20B 158.10A 158.10A 159.50 -7.30 166.80 20 2000 ---- 172.40B 162.10A 162.10A 163.50 -7.40 170.90 20 22 2005 ---- 176.50B 166.20A 166.20A 167.60 -7.40 175.00 100 2010 ---- 180.60B 170.40A 170.40A 171.80 -7.30 179.10 2015 ---- 184.80B 174.50A 174.50A 175.90 -7.40 183.30 1 2020 ---- 189.00B 178.70A 178.70A 180.10 -7.40 187.50 2 2025 ---- 193.30B 182.90A 182.90A 184.30 -7.40 191.70 1 7 2030 ---- 197.60B 187.10A 187.10A 188.60 -7.40 196.00 1 2035 ---- 201.90B 191.40A 191.40A 192.90 -7.40 200.30 1 4 2040 ---- 206.20B 195.70A 195.70A 197.20 -7.40 204.60 2045 ---- 210.60B 200.00A 200.00A 201.50 -7.40 208.90 2050 ---- 215.50B 204.30A 204.30A 205.80 -7.40 20 213.20 127 2055 ---- 219.40B 208.70A 208.70A 210.20 -7.40 217.60 3 2060 ---- 223.80B 213.10A 213.10A 214.60 -7.40 222.00 2065 ---- 228.20B 217.50A 217.50A 219.00 -7.40 226.40 1 2070 ---- 232.70B 221.90A 221.90A 223.40 -7.50 230.90 1 2075 ---- 237.30B 226.30A 226.30A 227.90 -7.40 10 235.30 4 2080 ---- 241.70B 230.80A 230.80A 232.30 -7.50 239.80 2 2085 ---- 246.20B 235.30A 235.30A 236.80 -7.50 244.30 6 2090 ---- 250.70B 239.80A 239.80A 241.30 -7.50 248.80 3 2095 ---- 255.30B 244.30A 244.30A 245.90 -7.50 253.40 4 2100 ---- 260.30B 248.80A 248.80A 250.40 -7.50 257.90 17 2105 ---- 264.40B 253.40A 253.40A 255.00 -7.50 262.50 9 2110 ---- 269.00B 258.00A 258.00A 259.50 -7.50 267.00 3 2115 ---- 273.60B 262.50A 262.50A 264.10 -7.50 271.60 2120 ---- 278.20B 267.10A 267.10A 268.70 -7.60 276.30 2125 ---- 282.90B 271.80A 271.80A 273.30 -7.60 280.90 6 2130 ---- 287.50B 276.40A 276.40A 278.00 -7.50 285.50 1 2135 ---- 292.20B 281.00A 281.00A 282.60 -7.60 290.20 2140 ---- 296.90B 285.70A 285.70A 287.30 -7.50 294.80 1 2145 ---- 301.40B 290.40A 290.40A 291.90 -7.60 299.50 3 2150 ---- 306.70B 295.00A 295.00A 296.60 -7.60 304.20 3 2155 ---- 310.80B 300.10A 300.10A 301.30 -7.60 308.90 1 2160 ---- 315.50B 305.80A 305.80A 306.00 -7.60 313.60 2165 ---- 320.30B 310.50A 310.50A 310.70 -7.60 318.30 2170 ---- 325.00B 315.30A 315.30A 315.40 -7.70 323.10 2175 ---- 330.00B 318.60A 318.60A 320.20 -7.60 327.80 9 2180 ---- 334.50B 324.80A 324.80A 324.90 -7.60 332.50 2185 ---- 339.20B 329.50A 329.50A 329.70 -7.60 337.30 2190 ---- 344.00B 334.20A 334.20A 334.40 -7.70 342.10 2195 ---- 348.70B 339.10A 339.10A 339.20 -7.70 346.90 2200 ---- 354.20B 342.40A 342.40A 344.00 -7.70 351.70 20 2205 ---- 358.30B 348.70A 348.70A 348.80 -7.70 356.50 2210 ---- 362.80B 353.00A 353.00A 353.60 -7.70 361.30 1 2215 ---- 367.70B 357.80A 357.80A 358.40 -7.70 366.10 2 2220 ---- 372.80B 362.60A 362.60A 363.20 -7.70 370.90 1 2225 ---- 378.00B 366.40A 366.40A 368.00 -7.70 375.70 8 2230 ---- 382.20B 372.80A 372.80A 372.90 -7.70 380.60 2235 ---- 387.30B 377.20A 377.20A 377.70 -7.70 385.40 3 2240 ---- 391.90B 382.60A 382.60A 382.50 -7.80 390.30 2245 ---- 397.00B 387.50A 387.50A 387.40 -7.70 395.10 2250 ---- 402.40B 390.60A 390.60A 392.30 -7.70 400.00 5 5 2255 ---- 406.70B 397.20A 397.20A 397.10 -7.80 404.90 2260 ---- 411.30B 402.10A 402.10A 402.00 -7.70 409.70 2265 ---- 416.20B 406.90A 406.90A 406.90 -7.70 414.60 2270 ---- 421.10B 411.80A 411.80A 411.80 -7.70 419.50 2275 423.20 426.80B 415.00A 415.00A 416.70 -7.70 1 424.40 1 2280 ---- 430.90B 421.60A 421.60A 421.60 -7.70 429.30 2290 ---- 441.00B 431.50A 431.50A 431.40 -7.70 439.10 2300 449.00 451.70B 439.50A 439.50A 441.20 -7.80 1 449.00 4 53 2310 ---- 460.70B 450.50A 450.50A 451.10 -7.80 458.90 2 2320 ---- 471.30B 461.10A 461.10A 460.90 -7.90 468.80 2325 ---- 476.10B 464.10A 464.10A 465.90 -7.80 473.70 1 6 2330 ---- 481.30B 471.00A 471.00A 470.80 -7.90 478.70 2340 ---- 491.20B 480.80A 480.80A 480.80 -7.80 488.60 2350 ---- 501.00B 488.80A 488.80A 490.70 -7.80 498.50 1 1 2360 ---- 511.00B 500.70A 500.70A 500.60 -7.90 508.50 2370 ---- 520.00B 510.00A 510.00A 510.60 -7.90 518.50 2 2375 ---- 525.80B 513.60A 513.60A 515.60 -7.90 523.50 1 2 2380 ---- 530.00B 519.90A 519.90A 520.60 -7.90 528.50 1 2400 ---- 550.80B 538.60A 538.60A 540.60 -7.90 548.50 9 2425 ---- 574.80B 564.90A 564.90A 565.60 -7.90 573.50 2 2450 ---- 600.50B 589.80A 589.80A 590.60 -7.90 30 598.50 14 2475 ---- 625.50B 614.80A 614.80A 615.60 -7.90 623.50 2500 ---- 650.60B 639.90A 639.90A 640.60 -7.90 648.50 20 5 2525 ---- 675.40B 665.60A 665.60A 665.60 -7.90 673.50 2550 ---- 700.40B 689.90A 689.90A 690.60 -7.90 698.50 2575 ---- 725.40B 714.90A 714.90A 715.60 -7.90 723.50 2600 ---- 750.40B 739.90A 739.90A 740.60 -7.90 748.50 3000 ---- 1150.00B 1140.10A 1140.10A 1140.60 -7.90 1148.50 4000 ---- 2148.60B 2140.90A 2140.90A 2140.60 -7.90 2148.50 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .30 UNCH .30 3 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 -.10 .40 4 1275 ---- ---- ---- ---- .40 -.10 .50 1300 ---- ---- ---- ---- .50 -.10 .60 45 1325 ---- ---- ---- ---- .60 -.10 .70 1350 ---- ---- ---- ---- .70 -.10 .80 10 1375 ---- ---- ---- ---- .80 -.10 .90 21 1400 ---- ---- ---- ---- 1.10 -.10 1.20 3800 1410 ---- ---- ---- ---- 1.20 -.10 1.30 1420 ---- ---- ---- ---- 1.30 -.10 1.40 1425 ---- ---- ---- ---- 1.30 -.20 1.50 1430 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1440 ---- ---- ---- ---- 1.50 -.20 1.70 1 1450 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 61 1460 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1470 ---- ---- 2.20A 2.20A 2.00 -.30 2.30 1475 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1480 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1 1490 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1500 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 514 1505 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 1510 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 1515 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 1520 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 1525 ---- ---- 3.60A 3.60A 3.50 -.40 3.90 40 1530 ---- ---- 3.70A 3.70A 3.70 -.40 4.10 1535 ---- ---- 3.90A 3.90A 3.90 -.40 4.30 1540 ---- ---- 4.10A 4.10A 4.00 -.50 4.50 1545 ---- ---- 4.30A 4.30A 4.20 -.50 4.70 1550 ---- ---- 4.50A 4.50A 4.50 -.40 4.90 1986 1555 ---- ---- 4.70A 4.70A 4.70 -.40 5.10 1560 ---- ---- 4.90A 4.90A 4.90 -.50 5.40 4 1565 ---- ---- 5.20A 5.20A 5.10 -.50 5.60 1570 5.80 5.80 5.40A 5.40A 5.40 -.50 4 5.90 1575 ---- ---- 5.70A 5.70A 5.60 -.60 6.20 25 1580 ---- ---- 5.90A 5.90A 5.90 -.60 6.50 1585 ---- ---- 6.20A 6.20A 6.20 -.60 6.80 1590 ---- ---- 6.50A 6.50A 6.50 -.60 7.10 1 1595 ---- ---- 6.80A 6.80A 6.80 -.70 7.50 1600 ---- ---- 7.10A 7.10A 7.10 -.70 1 7.80 521 1605 ---- ---- 7.50A 7.50A 7.50 -.70 8.20 1610 ---- ---- 7.80A 7.80A 7.80 -.80 8.60 1615 ---- ---- 8.20A 8.20A 8.20 -.80 9.00 1620 ---- ---- 8.60A 8.60A 8.60 -.80 9.40 1625 ---- ---- 9.00A 9.00A 9.00 -.90 9.90 25 1630 ---- ---- 9.40A 9.40A 9.40 -.90 10.30 1635 ---- ---- 9.80A 9.80A 9.80 -1.00 10.80 1640 ---- ---- 10.30A 10.30A 10.30 -1.00 11.30 1645 ---- ---- 10.80A 10.80A 10.80 -1.10 11.90 1650 ---- ---- 11.20A 11.20A 11.30 -1.10 12.40 680 1655 ---- ---- 11.80A 11.80A 11.80 -1.20 13.00 1660 ---- ---- 12.30A 12.30A 12.40 -1.30 13.70 74 1665 ---- ---- 12.90A 12.90A 12.90 -1.40 14.30 1670 ---- ---- 13.50A 13.50A 13.50 -1.50 15.00 2 1675 ---- ---- 14.10A 14.10A 14.20 -1.50 502 15.70 83 1680 ---- ---- 14.80A 14.80A 14.80 -1.60 16.40 1685 ---- ---- 15.50A 15.50A 15.50 -1.70 17.20 1690 ---- ---- 16.20A 16.20A 16.20 -1.80 18.00 1695 ---- ---- 16.90A 16.90A 17.00 -1.80 18.80 1700 ---- ---- 17.60A 17.60A 17.80 -1.90 60 19.70 23 1705 ---- ---- 18.50A 18.50A 18.60 -2.00 20.60 10 1710 ---- ---- 19.30A 19.30A 19.40 -2.20 21.60 2 1715 ---- ---- 20.20A 20.20A 20.30 -2.20 22.50 2 1720 ---- ---- 21.10A 21.10A 21.30 -2.30 23.60 2 1725 ---- 24.80B 22.00A 22.00A 22.20 -2.40 24.60 5 1730 ---- 25.90B 23.00A 23.00A 23.20 -2.60 25.80 1735 ---- 27.00B 24.10A 24.10A 24.30 -2.60 26.90 2 1740 ---- 28.30B 25.10A 25.10A 25.40 -2.70 28.10 1745 ---- 29.50B 26.30A 26.30A 26.50 -2.80 29.30 1750 ---- 30.90B 27.40A 27.40A 27.70 -2.90 30.60 847 1755 ---- 32.20B 28.70A 28.70A 28.90 -3.10 32.00 1760 ---- 33.60B 29.90A 29.90A 30.20 -3.20 33.40 1765 ---- 35.10B 31.20A 31.20A 31.50 -3.30 34.80 1770 ---- 36.60B 32.60A 32.60A 32.90 -3.40 36.30 1775 ---- 38.30B 34.00A 34.00A 34.30 -3.50 37.80 158 1780 ---- 39.90B 35.40A 35.40A 35.80 -3.60 30 39.40 1785 ---- 41.50B 36.90A 36.90A 37.30 -3.80 41.10 1790 ---- 43.20B 38.50A 38.50A 38.90 -3.90 42.80 1795 ---- 45.00B 40.10A 40.10A 40.60 -4.00 44.60 1800 42.90 47.00B 41.80A 44.00B 42.30 -4.10 3 46.40 115 1805 ---- 48.80B 43.60A 43.60A 44.00 -4.30 48.30 1810 ---- 50.80B 45.40A 45.40A 45.80 -4.40 50.20 5 1815 ---- 52.80B 47.20A 47.20A 47.70 -4.50 52.20 1820 ---- 54.90B 49.10A 49.10A 49.70 -4.50 54.20 1825 ---- 57.20B 51.10A 51.10A 51.60 -4.70 56.30 16 1830 ---- 59.20B 53.20A 53.20A 53.70 -4.80 58.50 1 1835 ---- 61.50B 55.30A 55.30A 55.80 -4.90 60.70 1840 ---- 63.80B 57.50A 57.50A 58.00 -5.00 63.00 1 1845 ---- 66.20B 59.70A 59.70A 60.20 -5.20 65.40 24 1850 ---- 68.80B 61.80A 61.80A 62.50 -5.30 67.80 2 184 1855 ---- 71.10B 64.30A 64.30A 64.90 -5.40 70.30 20 1860 ---- 73.70B 66.70A 66.70A 67.30 -5.50 72.80 40 1865 ---- 76.30B 69.10A 69.10A 69.80 -5.60 75.40 1870 ---- 79.00B 71.60A 71.60A 72.30 -5.70 78.00 1 1875 79.10 81.90B 74.10A 79.60B 74.90 -5.80 4 80.70 20 20 1880 ---- 84.50B 76.80A 76.80A 77.60 -5.90 277 83.50 1885 ---- 87.30B 79.50A 79.50A 80.30 -6.00 86.30 1 1890 ---- 90.30B 82.30A 82.30A 83.10 -6.10 89.20 26 1895 ---- 93.10B 85.10A 85.10A 85.90 -6.20 92.10 42 1900 89.30 96.40B 87.90A 87.90A 88.80 -6.20 1 95.00 114 1905 ---- 99.30B 90.90A 90.90A 91.70 -6.40 98.10 1 1910 ---- 102.50B 93.80A 93.80A 94.70 -6.50 101.20 1915 102.90 105.70B 96.90A 103.20B 97.80 -6.50 5 104.30 1 1920 ---- 108.80B 99.90A 99.90A 100.90 -6.60 107.50 4 1925 109.30 112.20B 103.10A 109.30B 104.00 -6.70 2 110.70 1 1930 ---- 115.00B 106.30A 106.30A 107.30 -6.70 114.00 201 1935 111.00 118.30B 109.50A 109.50A 110.50 -6.90 1 117.40 700 1940 ---- 121.60B 112.80A 112.80A 113.80 -7.00 120.80 4 1945 ---- 125.00B 116.20A 116.20A 117.20 -7.00 124.20 2 1950 ---- 128.60B 119.50A 119.50A 120.60 -7.10 127.70 1 1955 ---- 132.10B 123.00A 123.00A 124.10 -7.10 131.20 2 1960 ---- 135.70B 126.50A 126.50A 127.60 -7.10 134.70 1 1965 ---- 139.30B 130.00A 130.00A 131.10 -7.20 138.30 1970 ---- 143.00B 133.60A 133.60A 134.70 -7.20 141.90 2 1975 ---- 146.70B 137.20A 137.20A 138.40 -7.20 145.60 53 1980 ---- 150.40B 140.90A 140.90A 142.10 -7.20 149.30 1985 ---- 154.20B 144.60A 144.60A 145.80 -7.30 153.10 1990 ---- 157.90B 148.30A 148.30A 149.50 -7.30 156.80 1995 ---- 161.90B 152.10A 152.10A 153.30 -7.30 160.60 1 2000 ---- 165.80B 155.90A 155.90A 157.20 -7.30 164.50 108 2005 ---- 169.70B 159.80A 159.80A 161.00 -7.40 168.40 2010 ---- 173.60B 163.60A 163.60A 165.00 -7.30 172.30 2015 ---- 177.60B 167.60A 167.60A 168.90 -7.30 176.20 1 1 2020 ---- 181.60B 171.50A 171.50A 172.90 -7.30 180.20 1 1 2025 ---- 185.70B 175.50A 175.50A 176.90 -7.30 184.20 2 2030 ---- 189.70B 179.50A 179.50A 180.90 -7.30 188.20 2035 ---- 193.80B 183.50A 183.50A 184.90 -7.40 192.30 2040 ---- 197.90B 187.60A 187.60A 189.00 -7.40 196.40 2045 ---- 202.00B 191.70A 191.70A 193.10 -7.40 200.50 2050 ---- 206.30B 195.80A 195.80A 197.30 -7.40 204.70 77 2055 ---- 210.40B 200.00A 200.00A 201.40 -7.40 208.80 2060 ---- 214.60B 204.20A 204.20A 205.60 -7.40 213.00 1 2065 ---- 218.90B 208.40A 208.40A 209.90 -7.40 217.30 2070 ---- 223.10B 212.60A 212.60A 214.10 -7.40 221.50 2075 ---- 227.50B 216.90A 216.90A 218.40 -7.40 225.80 1 2080 ---- 231.70B 221.20A 221.20A 222.60 -7.50 230.10 2085 ---- 236.00B 225.50A 225.50A 227.00 -7.40 234.40 2090 ---- 240.40B 229.80A 229.80A 231.30 -7.50 238.80 2095 ---- 244.70B 234.10A 234.10A 235.60 -7.50 243.10 2100 ---- 249.20B 238.50A 238.50A 240.00 -7.50 247.50 2 2105 ---- 253.60B 242.90A 242.90A 244.40 -7.50 251.90 2110 ---- 258.00B 247.30A 247.30A 248.80 -7.50 256.30 2115 ---- 262.40B 251.70A 251.70A 253.20 -7.50 260.70 2120 ---- 266.90B 256.10A 256.10A 257.70 -7.50 265.20 2125 ---- 271.40B 260.60A 260.60A 262.10 -7.50 269.60 2130 ---- 275.90B 265.10A 265.10A 266.60 -7.50 274.10 2135 ---- 280.40B 269.50A 269.50A 271.10 -7.50 278.60 2140 ---- 284.90B 274.10A 274.10A 275.60 -7.50 283.10 2145 ---- 289.50B 278.60A 278.60A 280.20 -7.40 287.60 2150 ---- 294.40B 283.10A 283.10A 284.70 -7.40 292.10 13 2155 ---- 298.60B 287.70A 287.70A 289.20 -7.50 296.70 2160 ---- 303.20B 292.20A 292.20A 293.80 -7.50 301.30 2165 ---- 307.80B 296.80A 296.80A 298.40 -7.40 305.80 2170 ---- 312.40B 301.40A 301.40A 302.90 -7.50 310.40 2175 ---- 317.00B 305.90A 305.90A 307.50 -7.50 315.00 1 2180 ---- 321.60B 310.50A 310.50A 312.10 -7.60 319.70 2185 ---- 326.30B 315.20A 315.20A 316.70 -7.60 324.30 2190 ---- 330.90B 319.80A 319.80A 321.40 -7.50 328.90 2195 ---- 335.60B 324.40A 324.40A 326.00 -7.60 333.60 2200 ---- 340.70B 329.10A 329.10A 330.70 -7.50 338.20 7 2205 ---- 345.00B 333.70A 333.70A 335.30 -7.60 342.90 2210 ---- 349.60B 338.40A 338.40A 340.00 -7.60 347.60 2215 ---- 354.30B 343.10A 343.10A 344.70 -7.60 352.30 2220 ---- 358.50B 347.80A 347.80A 349.40 -7.60 357.00 2225 ---- 363.80B 352.50A 352.50A 354.10 -7.60 361.70 3 2230 ---- 368.00B 357.90A 357.90A 358.80 -7.60 366.40 2235 ---- 372.70B 363.80A 363.80A 363.50 -7.60 371.10 2240 ---- 377.50B 368.50A 368.50A 368.20 -7.70 375.90 2245 ---- 381.90B 373.30A 373.30A 373.00 -7.60 380.60 2250 384.20 387.80B 376.10A 385.20B 377.70 -7.70 8 385.40 1 2255 ---- 391.70B 382.80A 382.80A 382.50 -7.60 390.10 2260 ---- 396.50B 387.60A 387.60A 387.20 -7.70 394.90 2265 ---- 401.00B 392.40A 392.40A 392.00 -7.70 399.70 1 2270 ---- 405.70B 397.10A 397.10A 396.80 -7.60 404.40 2 2275 ---- 411.50B 399.90A 399.90A 401.60 -7.60 409.20 3 2280 ---- 415.30B 406.70A 406.70A 406.40 -7.60 414.00 1 2290 ---- 424.90B 416.30A 416.30A 416.00 -7.70 423.70 2 2300 432.00 435.70B 423.90A 423.90A 425.60 -7.70 9 433.30 2 2310 ---- 444.30B 435.70A 435.70A 435.30 -7.70 443.00 1 2320 ---- 454.00B 445.40A 445.40A 444.90 -7.80 452.70 5 2325 ---- 459.80B 448.10A 448.10A 449.80 -7.70 457.50 1 5 2330 ---- 463.70B 455.20A 455.20A 454.70 -7.70 462.40 14 2340 ---- 473.40B 464.90A 464.90A 464.40 -7.70 472.10 19 2350 483.20 484.20B 472.40A 472.40A 474.10 -7.80 2 481.90 5 21 2360 ---- 493.00B 484.40A 484.40A 483.90 -7.80 491.70 26 2370 ---- 503.00B 494.20A 494.20A 493.70 -7.80 501.50 37 2375 506.70 508.70B 496.90A 496.90A 498.60 -7.80 4 506.40 11 43 2380 ---- 512.80B 504.10A 504.10A 503.50 -7.90 511.40 25 2400 ---- 533.40B 521.40A 521.40A 523.20 -7.90 531.10 1 27 2425 ---- 558.10B 546.10A 546.10A 547.90 -8.00 555.90 1 5 2450 ---- 582.90B 570.80A 570.80A 572.80 -7.90 580.70 7 2475 ---- 607.90B 595.60A 595.60A 597.70 -8.00 605.70 1 2490 ---- 621.70B 613.10A 613.10A 612.70 -8.00 620.70 2500 ---- 632.70B 620.60A 620.60A 622.70 -8.00 630.70 1 2525 ---- 656.60B 648.10A 648.10A 647.70 -8.00 655.70 2550 ---- 682.50B 672.30A 672.30A 672.70 -8.00 680.70 38 2575 ---- 706.30B 698.10A 698.10A 697.70 -8.00 705.70 3000 ---- 1131.90B 1122.50A 1122.50A 1122.70 -8.00 1130.70 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .40 UNCH .40 30 1225 ---- ---- ---- ---- .40 -.10 .50 1250 ---- ---- ---- ---- .50 -.10 .60 1275 ---- ---- ---- ---- .60 -.10 .70 50 1300 ---- ---- ---- ---- .80 UNCH .80 175 1325 ---- ---- ---- ---- .90 -.10 1.00 75 1350 ---- ---- ---- ---- 1.10 -.10 1.20 271 1375 ---- ---- ---- ---- 1.30 -.10 1.40 16 1400 ---- ---- ---- ---- 1.70 -.10 1.80 4000 1410 ---- ---- ---- ---- 1.80 -.10 1.90 1420 ---- ---- ---- ---- 2.00 -.10 2.10 1425 ---- ---- ---- ---- 2.10 -.10 2.20 1430 ---- ---- ---- ---- 2.10 -.20 2.30 1440 ---- ---- ---- ---- 2.30 -.20 2.50 1450 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 51 1460 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1 1470 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1475 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 1480 ---- ---- 3.50A 3.50A 3.30 -.30 3.60 1490 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 1500 ---- ---- 4.10A 4.10A 4.00 -.30 4.30 300 1505 ---- ---- 4.30A 4.30A 4.20 -.30 4.50 1510 ---- ---- 4.50A 4.50A 4.40 -.40 4.80 1515 ---- ---- 4.70A 4.70A 4.60 -.40 5.00 25 1520 ---- ---- 4.90A 4.90A 4.80 -.40 5.20 1525 ---- ---- 5.10A 5.10A 5.00 -.40 5.40 10 10 1530 ---- ---- 5.30A 5.30A 5.20 -.50 5.70 1535 ---- ---- 5.50A 5.50A 5.50 -.40 5.90 1540 ---- ---- 5.80A 5.80A 5.70 -.50 6.20 1545 ---- ---- 6.00A 6.00A 5.90 -.60 6.50 1550 ---- ---- 6.20A 6.20A 6.20 -.60 6.80 2000 1555 ---- ---- 6.60A 6.60A 6.50 -.60 7.10 1560 ---- ---- 6.80A 6.80A 6.80 -.60 7.40 10 430 1565 ---- ---- 7.10A 7.10A 7.10 -.60 7.70 7 1570 ---- ---- 7.40A 7.40A 7.40 -.60 8.00 1575 ---- ---- 7.80A 7.80A 7.70 -.70 8.40 76 1580 ---- ---- 8.10A 8.10A 8.00 -.80 8.80 1585 ---- ---- 8.50A 8.50A 8.40 -.70 9.10 1590 ---- ---- 8.80A 8.80A 8.80 -.70 9.50 1595 ---- ---- 9.20A 9.20A 9.10 -.90 10.00 1600 ---- ---- 9.60A 9.60A 9.50 -.90 10.40 51 1605 ---- ---- 10.00A 10.00A 10.00 -.90 10.90 1610 ---- ---- 10.50A 10.50A 10.40 -.90 11.30 1615 ---- ---- 10.90A 10.90A 10.80 -1.00 11.80 1620 ---- ---- 11.40A 11.40A 11.30 -1.00 12.30 1625 ---- ---- 11.80A 11.80A 11.80 -1.10 12.90 1630 ---- ---- 12.40A 12.40A 12.30 -1.10 13.40 1635 ---- ---- 12.90A 12.90A 12.80 -1.20 14.00 1640 ---- ---- 13.50A 13.50A 13.40 -1.20 14.60 1645 ---- ---- 14.00A 14.00A 14.00 -1.30 15.30 1650 ---- ---- 14.50A 14.50A 14.60 -1.30 15.90 7 1655 ---- ---- 15.20A 15.20A 15.20 -1.40 16.60 1660 ---- ---- 15.80A 15.80A 15.80 -1.50 17.30 1 1665 ---- ---- 16.60A 16.60A 16.50 -1.60 18.10 1670 ---- ---- 17.30A 17.30A 17.20 -1.70 18.90 1675 19.00 19.00 17.80A 19.20B 17.90 -1.80 28 19.70 1 1680 ---- ---- 18.70A 18.70A 18.70 -1.80 20.50 1685 ---- ---- 19.50A 19.50A 19.50 -1.90 21.40 1690 ---- ---- 20.30A 20.30A 20.30 -2.00 22.30 1695 ---- ---- 21.10A 21.10A 21.20 -2.00 23.20 1 1700 ---- 24.30B 21.90A 21.90A 22.00 -2.20 24.20 111 1705 ---- 25.30B 22.90A 22.90A 23.00 -2.20 25.20 1710 ---- 26.40B 23.90A 23.90A 23.90 -2.40 26.30 1715 ---- 27.50B 24.90A 24.90A 24.90 -2.50 27.40 1720 ---- 28.60B 25.90A 25.90A 26.00 -2.50 28.50 1725 ---- ---- 26.80A 26.80A 27.00 -2.70 29.70 25 1730 ---- 31.00B 28.00A 28.00A 28.10 -2.80 30.90 1735 ---- 32.30B 29.20A 29.20A 29.30 -2.80 32.10 1740 ---- 33.60B 30.40A 30.40A 30.50 -3.00 33.50 1745 ---- 35.00B 31.60A 31.60A 31.70 -3.10 34.80 1750 ---- 36.50B 32.70A 32.70A 33.00 -3.20 36.20 168 1755 ---- 37.90B 34.20A 34.20A 34.30 -3.30 37.60 1760 ---- 39.40B 35.50A 35.50A 35.70 -3.40 39.10 1765 ---- 41.00B 37.00A 37.00A 37.10 -3.60 40.70 1770 ---- 42.60B 38.40A 38.40A 38.60 -3.70 42.30 1775 ---- 44.20B 39.80A 39.80A 40.10 -3.80 43.90 51 1780 ---- 46.00B 41.50A 41.50A 41.70 -3.90 45.60 1785 ---- 47.70B 42.90A 42.90A 43.30 -4.00 47.30 50 1790 ---- 49.60B 44.70A 44.70A 45.00 -4.10 49.10 1795 ---- 51.50B 46.50A 46.50A 46.80 -4.20 51.00 1800 ---- 53.40B 48.10A 48.10A 48.50 -4.40 75 52.90 575 917 1805 ---- 55.40B 50.00A 50.00A 50.40 -4.40 54.80 1810 ---- 57.40B 51.80A 51.80A 52.30 -4.60 56.90 1815 ---- 59.50B 53.90A 53.90A 54.20 -4.70 58.90 1820 ---- 61.60B 55.80A 55.80A 56.20 -4.80 61.00 1 1825 ---- 63.90B 57.70A 57.70A 58.30 -4.90 63.20 398 1830 ---- 66.00B 60.00A 60.00A 60.40 -5.00 65.40 1835 ---- 68.30B 62.20A 62.20A 62.60 -5.10 67.70 1840 ---- 70.70B 64.10A 64.10A 64.80 -5.20 70.00 260 1845 ---- 73.10B 66.70A 66.70A 67.10 -5.30 72.40 1850 ---- 75.70B 68.70A 68.70A 69.40 -5.50 74.90 82 1855 ---- 78.10B 71.30A 71.30A 71.80 -5.60 77.40 1860 ---- 80.70B 73.80A 73.80A 74.30 -5.60 79.90 1865 ---- 83.30B 76.30A 76.30A 76.80 -5.70 82.50 1 1870 ---- 86.00B 78.80A 78.80A 79.40 -5.80 85.20 1875 ---- 88.80B 81.20A 81.20A 82.00 -5.90 87.90 55 1880 ---- 91.50B 84.00A 84.00A 84.60 -6.00 90.60 1885 ---- 94.40B 86.70A 86.70A 87.40 -6.00 93.40 1890 ---- 97.30B 89.30A 89.30A 90.20 -6.10 96.30 15 1895 ---- 100.10B 92.30A 92.30A 93.00 -6.20 99.20 1900 ---- 103.40B 95.00A 95.00A 95.90 -6.30 102.20 775 1905 ---- 106.40B 98.10A 98.10A 98.80 -6.40 105.20 1910 ---- 109.50B 101.00A 101.00A 101.80 -6.40 108.20 1915 ---- 112.60B 104.00A 104.00A 104.80 -6.50 111.30 1920 ---- 115.80B 107.10A 107.10A 107.90 -6.60 114.50 1925 ---- 119.00B 110.10A 110.10A 111.10 -6.60 117.70 39 99 1930 ---- 121.50B 113.30A 113.30A 114.20 -6.70 120.90 2 1935 ---- 124.80B 116.60A 116.60A 117.50 -6.70 124.20 1940 ---- 128.20B 119.80A 119.80A 120.80 -6.70 127.50 1945 ---- 131.60B 123.10A 123.10A 124.10 -6.80 130.90 1950 ---- 135.10B 126.40A 126.40A 127.40 -6.90 134.30 30 1955 ---- 138.50B 129.80A 129.80A 130.90 -6.90 137.80 1960 ---- 142.00B 133.30A 133.30A 134.30 -7.00 141.30 1965 ---- 145.60B 136.70A 136.70A 137.80 -7.00 144.80 1970 ---- 149.20B 140.20A 140.20A 141.30 -7.10 148.40 1 1975 ---- 152.80B 143.80A 143.80A 144.90 -7.10 152.00 120 1980 ---- 156.50B 147.40A 147.40A 148.50 -7.10 155.60 1985 ---- 160.20B 151.00A 151.00A 152.20 -7.10 159.30 10 1990 ---- 164.00B 154.70A 154.70A 155.90 -7.10 163.00 1995 ---- 167.70B 158.40A 158.40A 159.60 -7.20 166.80 2000 ---- 171.60B 162.10A 162.10A 163.40 -7.20 170.60 195 2005 ---- 175.40B 165.90A 165.90A 167.20 -7.20 174.40 2010 ---- 179.30B 169.70A 169.70A 171.00 -7.20 178.20 2015 ---- 183.20B 173.60A 173.60A 174.80 -7.30 182.10 2020 ---- 187.10B 177.50A 177.50A 178.70 -7.30 186.00 2025 ---- 191.20B 181.40A 181.40A 182.70 -7.20 189.90 2030 ---- 195.10B 185.30A 185.30A 186.60 -7.30 193.90 2035 ---- 199.10B 189.30A 189.30A 190.60 -7.30 197.90 2040 ---- 203.20B 193.30A 193.30A 194.60 -7.30 201.90 2045 ---- 207.30B 197.30A 197.30A 198.60 -7.40 206.00 2050 205.00 211.40B 201.40A 206.80B 202.70 -7.30 1 210.00 1 2055 ---- 215.50B 205.40A 205.40A 206.80 -7.30 214.10 2060 ---- 219.60B 209.50A 209.50A 210.90 -7.30 218.20 2065 ---- 223.80B 213.70A 213.70A 215.00 -7.40 222.40 2070 ---- 228.00B 217.80A 217.80A 219.20 -7.40 226.60 2075 225.90 232.30B 222.00A 222.00A 223.40 -7.30 2 230.70 2080 ---- 236.50B 226.20A 226.20A 227.60 -7.40 235.00 2085 ---- 240.70B 230.40A 230.40A 231.80 -7.40 239.20 2090 ---- 245.00B 234.70A 234.70A 236.10 -7.40 243.50 2095 ---- 249.30B 239.00A 239.00A 240.30 -7.40 247.70 2100 ---- 253.70B 243.20A 243.20A 244.60 -7.40 252.00 1 2105 ---- 258.00B 247.60A 247.60A 248.90 -7.40 256.30 2110 ---- 262.40B 251.90A 251.90A 253.30 -7.40 260.70 2115 ---- 266.70B 256.20A 256.20A 257.60 -7.40 265.00 2120 ---- 271.10B 260.60A 260.60A 262.00 -7.40 269.40 2125 ---- 275.50B 265.00A 265.00A 266.40 -7.40 273.80 3 2130 ---- 280.00B 269.40A 269.40A 270.80 -7.40 278.20 2135 ---- 284.40B 273.80A 273.80A 275.20 -7.40 282.60 2140 ---- 288.90B 278.20A 278.20A 279.60 -7.40 287.00 2145 ---- 293.30B 282.70A 282.70A 284.10 -7.40 291.50 2150 ---- 297.80B 287.10A 287.10A 288.50 -7.50 296.00 3 2155 ---- 302.30B 291.60A 291.60A 293.00 -7.40 300.40 2160 ---- 306.80B 296.10A 296.10A 297.50 -7.40 304.90 2165 ---- 311.40B 300.60A 300.60A 302.00 -7.40 309.40 2170 ---- 315.90B 305.10A 305.10A 306.60 -7.40 314.00 2175 ---- 320.50B 309.60A 309.60A 311.10 -7.40 318.50 3 2180 ---- 325.00B 314.20A 314.20A 315.60 -7.50 323.10 2185 ---- 329.60B 318.70A 318.70A 320.20 -7.40 327.60 2190 ---- 334.20B 323.30A 323.30A 324.80 -7.40 332.20 2195 ---- 338.80B 327.80A 327.80A 329.30 -7.50 336.80 2200 ---- 343.60B 332.40A 332.40A 333.90 -7.50 341.40 1 2205 ---- 348.00B 337.00A 337.00A 338.50 -7.50 346.00 2210 ---- 352.60B 341.60A 341.60A 343.20 -7.40 350.60 2215 ---- 357.30B 346.30A 346.30A 347.80 -7.40 355.20 2220 ---- 361.90B 350.90A 350.90A 352.40 -7.50 359.90 2225 ---- 366.60B 355.50A 355.50A 357.10 -7.40 364.50 1 2230 ---- 371.20B 360.20A 360.20A 361.70 -7.50 369.20 2235 ---- 375.90B 364.80A 364.80A 366.40 -7.40 373.80 2240 ---- 380.60B 369.50A 369.50A 371.00 -7.50 378.50 2245 ---- 385.30B 374.20A 374.20A 375.70 -7.50 383.20 2250 ---- 390.10B 378.80A 378.80A 380.40 -7.50 387.90 2255 ---- 394.70B 383.50A 383.50A 385.10 -7.50 392.60 2260 ---- 399.20B 388.20A 388.20A 389.80 -7.50 397.30 1 2265 ---- 403.30B 392.90A 392.90A 394.50 -7.50 402.00 2270 ---- 408.00B 397.70A 397.70A 399.30 -7.50 406.80 2275 ---- 413.70B 402.40A 402.40A 404.00 -7.50 411.50 1 2280 ---- 417.50B 409.30A 409.30A 408.70 -7.60 416.30 2290 ---- 426.80B 418.80A 418.80A 418.20 -7.60 425.80 2300 ---- 437.50B 426.10A 426.10A 427.70 -7.60 435.30 2310 ---- 445.80B 437.90A 437.90A 437.30 -7.60 444.90 2320 ---- 455.40B 447.50A 447.50A 446.80 -7.70 454.50 2325 ---- 461.50B 450.00A 450.00A 451.60 -7.70 459.30 9 2330 ---- 465.00B 457.10A 457.10A 456.40 -7.70 464.10 2340 ---- 474.60B 466.80A 466.80A 466.10 -7.60 473.70 2350 ---- 485.60B 474.10A 474.10A 475.70 -7.70 483.40 18 2360 ---- 494.00B 486.10A 486.10A 485.40 -7.70 493.10 2370 ---- 503.70B 495.80A 495.80A 495.10 -7.70 502.80 4 2375 ---- 509.90B 498.30A 498.30A 499.90 -7.80 507.70 25 2380 ---- 513.50B 505.60A 505.60A 504.80 -7.70 512.50 5 2400 ---- 534.30B 522.60A 522.60A 524.30 -7.80 532.10 2425 ---- 558.80B 547.00A 547.00A 548.70 -7.90 556.60 2450 ---- 583.50B 571.60A 571.60A 573.30 -7.90 581.20 2475 ---- 608.20B 596.20A 608.20B 598.00 -7.90 605.90 2500 ---- 632.90B 620.90A 620.90A 622.80 -8.00 630.80 2525 ---- 657.90B 645.70A 657.90B 647.70 -8.00 655.70 2550 ---- 682.90B 670.60A 670.60A 672.70 -8.00 680.70 2575 ---- 706.00B 696.10A 696.10A 697.70 -8.00 705.70 2650 ---- 782.10B 772.50A 772.50A 772.70 -8.00 780.70 3000 ---- 1131.60B 1122.70A 1122.70A 1122.70 -8.00 1130.70 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .50 -.10 .60 1250 ---- ---- ---- ---- .70 -.10 .80 75 1275 ---- ---- ---- ---- .80 -.10 .90 1300 ---- ---- ---- ---- 1.00 -.10 1.10 1325 ---- ---- ---- ---- 1.20 -.10 1.30 50 1350 ---- ---- ---- ---- 1.40 -.20 1.60 1375 ---- ---- ---- ---- 1.70 -.20 1.90 1400 ---- ---- ---- ---- 2.10 -.20 2.30 25 1420 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1425 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1430 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1440 ---- ---- 3.10A 3.10A 2.90 -.30 3.20 1450 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 1460 ---- ---- 3.60A 3.60A 3.50 -.30 3.80 1470 ---- ---- 3.90A 3.90A 3.80 -.30 4.10 1475 ---- ---- 4.10A 4.10A 4.00 -.30 4.30 1480 ---- ---- 4.20A 4.20A 4.10 -.40 4.50 1490 ---- ---- 4.60A 4.60A 4.50 -.40 4.90 1500 ---- ---- 5.00A 5.00A 4.90 -.40 5.30 1510 ---- ---- 5.40A 5.40A 5.30 -.50 5.80 1515 ---- ---- 5.60A 5.60A 5.50 -.60 6.10 1520 ---- ---- 5.90A 5.90A 5.80 -.50 6.30 1525 ---- ---- 6.10A 6.10A 6.00 -.60 6.60 1530 ---- ---- 6.40A 6.40A 6.30 -.50 6.80 1535 ---- ---- 6.60A 6.60A 6.50 -.60 7.10 1540 ---- ---- 6.90A 6.90A 6.80 -.60 7.40 1545 ---- ---- 7.20A 7.20A 7.10 -.60 7.70 1550 ---- ---- 7.40A 7.40A 7.30 -.70 8.00 1555 ---- ---- 7.70A 7.70A 7.60 -.80 8.40 1560 ---- ---- 8.00A 8.00A 8.00 -.70 8.70 1565 ---- ---- 8.40A 8.40A 8.30 -.80 9.10 1570 ---- ---- 8.80A 8.80A 8.60 -.80 9.40 1575 ---- ---- 9.10A 9.10A 9.00 -.80 9.80 1580 ---- ---- 9.50A 9.50A 9.30 -.90 10.20 1585 ---- ---- 9.90A 9.90A 9.70 -.90 10.60 1590 ---- ---- 10.20A 10.20A 10.10 -.90 11.00 1595 ---- ---- 10.70A 10.70A 10.50 -1.00 11.50 1600 ---- ---- 11.10A 11.10A 10.90 -1.00 11.90 3 1605 ---- ---- 11.50A 11.50A 11.30 -1.10 12.40 1610 ---- ---- 12.00A 12.00A 11.80 -1.10 12.90 1615 ---- ---- 12.40A 12.40A 12.30 -1.10 13.40 1 1620 ---- ---- 12.90A 12.90A 12.70 -1.30 14.00 1625 ---- ---- 13.40A 13.40A 13.20 -1.30 14.50 1630 ---- ---- 14.00A 14.00A 13.80 -1.30 15.10 1635 ---- ---- 14.50A 14.50A 14.30 -1.40 15.70 1640 ---- ---- 15.10A 15.10A 14.90 -1.40 16.30 1645 ---- ---- 15.60A 15.60A 15.50 -1.40 16.90 1650 ---- ---- 16.20A 16.20A 16.10 -1.50 17.60 31 1655 ---- ---- 16.90A 16.90A 16.70 -1.60 18.30 1660 ---- ---- 17.50A 17.50A 17.40 -1.60 19.00 1 1665 ---- ---- 18.20A 18.20A 18.10 -1.60 19.70 1670 ---- ---- 18.90A 18.90A 18.80 -1.70 20.50 1675 ---- ---- 19.60A 19.60A 19.50 -1.80 21.30 1680 20.70 20.70 20.30A 20.80B 20.30 -1.80 1 22.10 1 1685 ---- ---- 21.10A 21.10A 21.00 -2.00 23.00 1690 ---- ---- 21.90A 21.90A 21.90 -2.00 23.90 1695 ---- ---- 22.80A 22.80A 22.70 -2.10 24.80 1700 ---- 25.80B 23.60A 23.60A 23.60 -2.10 25.70 1705 ---- ---- 24.50A 24.50A 24.50 -2.20 26.70 1710 ---- 27.80B 25.50A 25.50A 25.50 -2.20 27.70 1715 ---- 28.90B 26.40A 26.40A 26.40 -2.40 28.80 1720 ---- 30.00B 27.40A 27.40A 27.50 -2.40 29.90 1725 ---- 31.10B 28.50A 28.50A 28.50 -2.50 31.00 1730 ---- 32.30B 29.50A 29.50A 29.60 -2.60 32.20 1735 ---- 33.50B 30.70A 30.70A 30.70 -2.70 33.40 1740 ---- 34.70B 31.80A 31.80A 31.90 -2.70 34.60 1 1745 ---- 36.10B 33.00A 33.00A 33.10 -2.80 35.90 1750 ---- 37.50B 34.20A 34.20A 34.40 -2.80 37.20 1 1755 ---- 38.90B 35.50A 35.50A 35.60 -3.00 38.60 1760 ---- 40.30B 36.80A 36.80A 37.00 -3.00 40.00 1765 ---- 41.80B 38.20A 38.20A 38.30 -3.20 41.50 1770 ---- 43.40B 39.60A 39.60A 39.80 -3.20 43.00 1775 ---- 45.00B 41.00A 41.00A 41.20 -3.30 44.50 1780 ---- 46.60B 42.50A 42.50A 42.70 -3.40 46.10 1785 ---- 48.30B 44.00A 44.00A 44.30 -3.50 47.80 1790 ---- 50.00B 45.60A 45.60A 45.90 -3.60 49.50 1795 ---- 51.80B 47.20A 47.20A 47.50 -3.70 51.20 1800 ---- 53.60B 48.90A 48.90A 49.20 -3.80 53.00 1805 ---- 55.50B 50.60A 50.60A 50.90 -3.90 54.80 1810 ---- 57.40B 52.40A 52.40A 52.70 -4.00 56.70 1815 ---- 59.40B 54.30A 54.30A 54.60 -4.10 58.70 1820 ---- 61.40B 56.20A 56.20A 56.50 -4.20 60.70 1825 ---- 63.30B 58.10A 58.10A 58.40 -4.30 62.70 22 1830 ---- 65.60B 60.10A 60.10A 60.40 -4.40 64.80 1835 ---- 67.70B 62.10A 62.10A 62.40 -4.60 67.00 1840 ---- 69.80B 64.20A 64.20A 64.50 -4.70 69.20 1845 ---- 72.10B 66.30A 66.30A 66.70 -4.70 71.40 1850 ---- 74.40B 68.40A 68.40A 68.90 -4.80 73.70 1 1855 ---- 76.80B 70.70A 70.70A 71.10 -5.00 76.10 1860 ---- 79.20B 73.00A 73.00A 73.40 -5.10 78.50 1865 ---- 81.70B 75.40A 75.40A 75.80 -5.20 81.00 1870 ---- 84.20B 77.80A 77.80A 78.20 -5.30 83.50 1 1875 ---- 86.80B 80.20A 80.20A 80.60 -5.50 86.10 1880 ---- 89.40B 82.70A 82.70A 83.10 -5.60 88.70 1885 ---- 92.10B 85.20A 85.20A 85.70 -5.60 91.30 1890 ---- 94.80B 87.80A 87.80A 88.30 -5.70 94.00 1895 ---- 97.60B 90.50A 90.50A 90.90 -5.90 96.80 1900 ---- 100.60B 93.20A 93.20A 93.60 -6.00 99.60 1905 ---- 103.20B 95.90A 95.90A 96.40 -6.10 102.50 1910 ---- 106.20B 98.70A 98.70A 99.20 -6.20 105.40 2 1915 ---- 109.20B 101.50A 101.50A 102.10 -6.20 108.30 1920 ---- 112.20B 104.40A 104.40A 105.00 -6.30 111.30 1925 ---- 115.20B 107.40A 107.40A 107.90 -6.40 114.30 1930 ---- 118.30B 110.30A 110.30A 110.90 -6.50 117.40 1935 ---- 121.50B 113.40A 113.40A 114.00 -6.50 120.50 1940 ---- 124.60B 116.40A 116.40A 117.00 -6.70 123.70 1945 ---- 127.80B 119.50A 119.50A 120.20 -6.70 126.90 1950 ---- 130.70B 122.70A 122.70A 123.40 -6.70 130.10 64 1955 ---- 134.00B 125.90A 125.90A 126.60 -6.80 133.40 1960 ---- 137.30B 129.10A 129.10A 129.90 -6.80 136.70 1965 ---- 140.70B 132.40A 132.40A 133.20 -6.80 140.00 1970 ---- 144.10B 135.80A 135.80A 136.50 -6.90 143.40 1975 ---- 147.60B 139.10A 139.10A 139.90 -7.00 146.90 1980 ---- 151.10B 142.50A 142.50A 143.30 -7.00 150.30 1985 ---- 154.60B 146.00A 146.00A 146.80 -7.00 153.80 1990 ---- 158.20B 149.50A 149.50A 150.30 -7.10 157.40 1 1995 ---- 161.80B 153.00A 153.00A 153.90 -7.10 161.00 2000 ---- 165.50B 156.60A 156.60A 157.40 -7.20 164.60 2005 ---- 169.10B 160.20A 160.20A 161.10 -7.10 168.20 2010 ---- 172.80B 163.80A 163.80A 164.70 -7.20 171.90 2015 ---- 176.60B 167.50A 167.50A 168.40 -7.20 175.60 200 2020 ---- 180.40B 171.20A 171.20A 172.10 -7.20 179.30 2025 ---- 184.20B 174.90A 174.90A 175.90 -7.20 183.10 2030 ---- 188.00B 178.70A 178.70A 179.70 -7.20 186.90 2035 ---- 191.90B 182.50A 182.50A 183.50 -7.20 190.70 2040 ---- 195.70B 186.30A 186.30A 187.30 -7.30 194.60 2045 ---- 199.70B 190.10A 190.10A 191.20 -7.30 198.50 2050 ---- 203.60B 194.00A 194.00A 195.10 -7.30 202.40 2055 ---- 207.60B 197.90A 197.90A 199.00 -7.30 206.30 2060 ---- 211.60B 201.90A 201.90A 203.00 -7.30 210.30 2065 ---- 215.60B 205.90A 205.90A 207.00 -7.30 214.30 2070 ---- 219.60B 209.90A 209.90A 211.00 -7.30 218.30 1 2075 ---- 223.70B 213.90A 213.90A 215.00 -7.40 222.40 2080 ---- 227.80B 217.90A 217.90A 219.10 -7.30 226.40 2085 ---- 231.90B 222.00A 222.00A 223.20 -7.30 230.50 2090 ---- 236.10B 226.10A 226.10A 227.30 -7.30 234.60 2095 ---- 240.20B 230.20A 230.20A 231.40 -7.40 238.80 2100 ---- 244.40B 234.40A 234.40A 235.60 -7.30 242.90 2105 ---- 248.60B 238.50A 238.50A 239.70 -7.40 247.10 2110 ---- 252.80B 242.70A 242.70A 243.90 -7.40 251.30 2115 ---- 257.10B 246.90A 246.90A 248.10 -7.40 255.50 2120 ---- 261.30B 251.10A 251.10A 252.40 -7.40 259.80 1 2125 ---- 265.60B 255.40A 255.40A 256.60 -7.40 264.00 1 2130 ---- 269.90B 259.70A 259.70A 260.90 -7.40 268.30 2135 ---- 274.20B 263.90A 263.90A 265.20 -7.40 272.60 2140 ---- 278.50B 268.20A 268.20A 269.50 -7.40 276.90 2145 ---- 282.90B 272.50A 272.50A 273.80 -7.40 281.20 2150 ---- 287.20B 276.90A 276.90A 278.10 -7.50 285.60 2155 ---- 291.60B 281.20A 281.20A 282.50 -7.40 289.90 2160 ---- 296.00B 285.60A 285.60A 286.90 -7.40 294.30 2165 ---- 300.40B 290.00A 290.00A 291.30 -7.40 298.70 2170 ---- 304.90B 294.40A 294.40A 295.70 -7.40 303.10 2175 ---- 309.30B 298.80A 298.80A 300.10 -7.40 307.50 2180 ---- 313.70B 303.20A 303.20A 304.50 -7.40 311.90 2185 ---- 318.20B 307.70A 307.70A 308.90 -7.50 316.40 2190 ---- 322.70B 312.10A 312.10A 313.40 -7.40 320.80 2195 ---- 327.20B 316.60A 316.60A 317.80 -7.50 325.30 2200 ---- 331.70B 321.10A 321.10A 322.30 -7.50 329.80 2205 ---- 336.20B 325.50A 325.50A 326.80 -7.40 334.20 2210 ---- 340.70B 330.00A 330.00A 331.30 -7.50 338.80 2215 ---- 345.20B 334.60A 334.60A 335.80 -7.50 343.30 2220 ---- 349.80B 339.10A 349.80B 340.40 -7.40 347.80 2225 ---- 354.40B 343.60A 354.40B 344.90 -7.40 352.30 2230 ---- 358.90B 348.20A 358.90B 349.40 -7.50 356.90 2235 ---- 363.50B 352.70A 363.50B 354.00 -7.40 361.40 2240 ---- 368.10B 357.30A 368.10B 358.60 -7.40 366.00 2245 ---- 372.70B 361.90A 372.70B 363.10 -7.50 370.60 2250 ---- 377.30B 366.50A 366.50A 367.70 -7.50 375.20 2255 ---- 381.90B 371.10A 381.90B 372.30 -7.50 379.80 2260 ---- 386.50B 375.70A 386.50B 376.90 -7.50 384.40 2265 ---- 391.20B 380.30A 391.20B 381.50 -7.50 389.00 2270 ---- 395.80B 384.90A 395.80B 386.20 -7.40 393.60 2275 ---- 400.50B 389.50A 400.50B 390.80 -7.50 398.30 7 2280 ---- 405.10B 394.20A 405.10B 395.40 -7.50 402.90 2285 ---- 409.80B 398.80A 409.80B 400.10 -7.50 407.60 2290 ---- 414.50B 403.50A 414.50B 404.70 -7.50 412.20 2300 ---- 423.80B 412.80A 412.80A 414.10 -7.50 421.60 2310 ---- 433.30B 422.20A 433.30B 423.50 -7.50 431.00 2320 ---- 442.70B 431.60A 442.70B 432.90 -7.50 440.40 2325 ---- 447.40B 436.30A 447.40B 437.60 -7.50 445.10 2330 ---- 450.20B 441.00A 441.00A 442.30 -7.50 449.80 2340 ---- 459.40B 451.30A 451.30A 451.70 -7.60 459.30 2350 ---- 471.20B 460.00A 460.00A 461.20 -7.60 468.80 2360 ---- 478.40B 471.80A 478.40B 470.70 -7.60 478.30 2370 ---- 488.00B 481.80A 481.80A 480.30 -7.60 487.90 2375 ---- 495.10B 483.80A 495.10B 485.10 -7.50 492.60 2380 ---- 497.50B 490.80A 490.80A 489.80 -7.60 497.40 2400 ---- 519.10B 507.80A 507.80A 509.00 -7.60 516.60 2425 ---- 543.30B 531.90A 543.30B 533.10 -7.70 540.80 2450 ---- 567.60B 556.10A 556.10A 557.40 -7.70 565.10 2475 ---- 592.00B 580.40A 592.00B 581.70 -7.80 589.50 1 1 2500 ---- 616.50B 604.80A 604.80A 606.20 -7.80 614.00 1 2525 ---- 641.10B 629.40A 641.10B 630.80 -7.80 638.60 2550 ---- 665.80B 654.00A 654.00A 655.50 -7.90 663.40 2575 ---- 690.50B 678.70A 690.50B 680.30 -7.90 688.20 2800 ---- 913.20B 905.80A 905.80A 905.10 -8.00 913.10 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 5 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .30 UNCH .30 4 1075 ---- ---- ---- ---- .30 UNCH .30 1080 ---- ---- ---- ---- .30 -.10 .40 1090 ---- ---- ---- ---- .40 UNCH .40 1100 ---- ---- ---- ---- .40 UNCH .40 2 1110 ---- ---- ---- ---- .40 UNCH .40 1120 ---- ---- ---- ---- .40 -.10 .50 19 1125 ---- ---- ---- ---- .40 -.10 .50 1130 ---- ---- ---- ---- .50 UNCH .50 1140 ---- ---- ---- ---- .50 UNCH .50 1150 ---- ---- ---- ---- .50 -.10 .60 1 1160 ---- ---- ---- ---- .50 -.10 .60 2 1170 ---- ---- ---- ---- .60 UNCH .60 1175 ---- ---- ---- ---- .60 -.10 .70 1180 ---- ---- ---- ---- .60 -.10 .70 1185 ---- ---- ---- ---- .60 -.10 .70 1190 ---- ---- ---- ---- .70 UNCH .70 1 1195 ---- ---- ---- ---- .70 UNCH .70 1200 ---- ---- ---- ---- .70 -.10 .80 3 1205 ---- ---- ---- ---- .70 -.10 .80 1210 ---- ---- ---- ---- .70 -.10 .80 1215 ---- ---- ---- ---- .80 UNCH .80 1220 ---- ---- ---- ---- .80 -.10 .90 1225 ---- ---- ---- ---- .80 -.10 .90 1230 ---- ---- ---- ---- .80 -.10 .90 1235 ---- ---- ---- ---- .90 -.10 1.00 1240 ---- ---- ---- ---- .90 -.10 1.00 1245 ---- ---- ---- ---- .90 -.10 1.00 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 15 137 1255 ---- ---- ---- ---- 1.00 -.10 1.10 1260 ---- ---- ---- ---- 1.00 -.10 1.10 1265 ---- ---- ---- ---- 1.10 -.10 1.20 1270 ---- ---- ---- ---- 1.10 -.10 1.20 1275 ---- ---- ---- ---- 1.10 -.10 1.20 1280 ---- ---- ---- ---- 1.20 -.10 1.30 1285 ---- ---- ---- ---- 1.20 -.10 1.30 1290 ---- ---- ---- ---- 1.20 -.20 1.40 1295 ---- ---- ---- ---- 1.30 -.10 1.40 1300 ---- ---- ---- ---- 1.30 -.20 1.50 130 1305 ---- ---- ---- ---- 1.40 -.10 1.50 1310 ---- ---- ---- ---- 1.40 -.20 1.60 1315 ---- ---- ---- ---- 1.50 -.10 1.60 1320 ---- ---- ---- ---- 1.50 -.20 1.70 1325 ---- ---- ---- ---- 1.60 -.10 1.70 701 1330 ---- ---- ---- ---- 1.70 -.10 1.80 1335 ---- ---- ---- ---- 1.70 -.20 1.90 1340 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1345 ---- ---- ---- ---- 1.90 -.10 2.00 1350 ---- ---- ---- ---- 1.90 -.20 2.10 2001 1355 ---- ---- ---- ---- 2.00 -.20 2.20 1360 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1365 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1370 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1375 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1380 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1 1 1385 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1390 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1395 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1400 2.80 2.80 2.80 2.80 2.90 -.20 1 3.10 100 163 1405 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 1410 ---- ---- 3.30A 3.30A 3.10 -.30 3.40 1415 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1420 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 1425 ---- ---- 3.70A 3.70A 3.50 -.30 3.80 1430 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 1435 ---- ---- 4.00A 4.00A 3.80 -.30 4.10 1440 ---- ---- 4.10A 4.10A 4.00 -.30 4.30 500 1445 ---- ---- 4.30A 4.30A 4.20 -.30 4.50 1450 ---- ---- 4.50A 4.50A 4.30 -.40 4.70 1265 1455 ---- ---- 4.60A 4.60A 4.50 -.40 4.90 1460 ---- ---- 4.80A 4.80A 4.70 -.30 5.00 1465 ---- ---- 5.00A 5.00A 4.90 -.30 5.20 4 1470 ---- ---- 5.20A 5.20A 5.10 -.40 5.50 2 1475 ---- ---- 5.40A 5.40A 5.30 -.40 5.70 1480 ---- ---- 5.60A 5.60A 5.50 -.40 5.90 1485 ---- ---- 5.90A 5.90A 5.70 -.40 6.10 1490 ---- ---- 6.10A 6.10A 5.90 -.50 6.40 1495 ---- ---- 6.30A 6.30A 6.20 -.40 6.60 1500 ---- ---- 6.60A 6.60A 6.40 -.50 6.90 1310 1505 ---- ---- 6.90A 6.90A 6.70 -.40 7.10 1510 ---- ---- 7.10A 7.10A 6.90 -.50 7.40 2 1515 ---- ---- 7.40A 7.40A 7.20 -.50 7.70 1520 ---- ---- 7.70A 7.70A 7.50 -.50 8.00 1525 ---- ---- 8.00A 8.00A 7.70 -.60 8.30 1530 ---- ---- 8.30A 8.30A 8.00 -.60 8.60 1535 ---- ---- 8.60A 8.60A 8.30 -.70 9.00 1540 ---- ---- 8.90A 8.90A 8.70 -.60 9.30 1545 ---- ---- 9.20A 9.20A 9.00 -.70 9.70 1550 ---- ---- 9.50A 9.50A 9.30 -.70 10.00 809 1555 ---- ---- 9.90A 9.90A 9.70 -.70 10.40 1560 ---- ---- 10.30A 10.30A 10.10 -.70 10.80 1565 ---- ---- 10.60A 10.60A 10.40 -.80 11.20 1570 ---- ---- 11.00A 11.00A 10.80 -.80 11.60 3 1575 ---- ---- 11.40A 11.40A 11.20 -.90 12.10 50 51 1580 ---- ---- 11.80A 11.80A 11.60 -.90 12.50 1 1585 ---- ---- 12.30A 12.30A 12.10 -.90 13.00 1590 ---- ---- 12.70A 12.70A 12.50 -1.00 13.50 1595 ---- ---- 13.20A 13.20A 13.00 -1.00 14.00 1600 ---- ---- 13.70A 13.70A 13.50 -1.00 14.50 20 1053 1605 ---- ---- 14.20A 14.20A 14.00 -1.00 15.00 1610 ---- ---- 14.70A 14.70A 14.50 -1.10 15.60 1615 ---- ---- 15.20A 15.20A 15.00 -1.20 16.20 1620 ---- ---- 15.80A 15.80A 15.60 -1.20 16.80 1625 ---- ---- 16.30A 16.30A 16.20 -1.20 17.40 10 1630 ---- ---- 16.90A 16.90A 16.80 -1.30 18.10 1635 ---- ---- 17.50A 17.50A 17.40 -1.30 18.70 1640 ---- ---- 18.20A 18.20A 18.00 -1.40 19.40 1645 ---- ---- 18.80A 18.80A 18.70 -1.40 20.10 1650 ---- ---- 19.50A 19.50A 19.40 -1.50 20.90 251 1655 ---- ---- 20.20A 20.20A 20.10 -1.50 21.60 1660 ---- ---- 20.90A 20.90A 20.80 -1.60 22.40 1 1665 ---- ---- 21.70A 21.70A 21.60 -1.70 23.30 1670 ---- ---- 22.50A 22.50A 22.40 -1.70 24.10 1675 ---- ---- 23.30A 23.30A 23.20 -1.80 25.00 13 1680 ---- ---- 24.10A 24.10A 24.00 -1.90 25.90 1 1685 ---- 26.90B 25.00A 26.90B 24.90 -1.90 26.80 1690 ---- 27.90B 25.90A 25.90A 25.80 -2.00 27.80 1695 ---- 28.90B 26.80A 26.80A 26.70 -2.10 28.80 1700 29.30 29.90B 27.70A 27.70A 27.70 -2.10 10 29.80 41 2073 1705 ---- 31.00B 28.70A 28.70A 28.70 -2.20 30.90 1710 ---- ---- 29.70A 29.70A 29.70 -2.30 32.00 108 1715 ---- 33.30B 30.80A 30.80A 30.80 -2.40 33.20 1720 ---- 34.50B 31.90A 31.90A 31.90 -2.40 34.30 1725 ---- ---- 33.00A 33.00A 33.00 -2.60 35.60 17 1730 ---- 36.90B 34.20A 34.20A 34.20 -2.60 36.80 2 1735 ---- 38.30B 35.40A 35.40A 35.40 -2.70 38.10 1740 ---- 39.70B 36.60A 36.60A 36.60 -2.80 39.40 1001 1745 ---- 41.00B 37.90A 37.90A 37.90 -2.90 40.80 1750 ---- 42.50B 39.20A 39.20A 39.20 -3.00 42.20 3 421 1755 ---- 43.80B 40.50A 40.50A 40.60 -3.10 43.70 1760 ---- 45.30B 41.90A 41.90A 42.00 -3.20 45.20 1 1765 ---- 46.90B 43.40A 43.40A 43.50 -3.20 46.70 150 1770 ---- 48.50B 44.80A 44.80A 44.90 -3.40 48.30 1 1775 ---- 50.20B 46.40A 46.40A 46.50 -3.50 50.00 51 1780 ---- 52.10B 47.90A 47.90A 48.10 -3.50 51.60 1785 ---- 53.80B 49.50A 49.50A 49.70 -3.70 53.40 1790 ---- 55.60B 51.20A 51.20A 51.40 -3.70 55.10 1795 ---- 57.50B 52.90A 52.90A 53.10 -3.90 57.00 1800 ---- 59.40B 54.60A 54.60A 54.80 -4.00 58.80 1200 1805 ---- 61.10B 56.50A 56.50A 56.70 -4.00 60.70 2 1810 ---- 63.20B 58.30A 58.30A 58.50 -4.20 62.70 1815 ---- 65.20B 60.20A 60.20A 60.40 -4.30 64.70 1820 ---- 67.30B 62.20A 62.20A 62.40 -4.40 66.80 1825 ---- 69.20B 64.10A 64.10A 64.40 -4.50 68.90 30 1830 ---- 71.60B 66.20A 66.20A 66.40 -4.60 71.00 1835 ---- 73.70B 68.30A 68.30A 68.50 -4.70 73.20 2 1840 ---- 75.70B 70.40A 70.40A 70.70 -4.80 75.50 1 1845 ---- 78.00B 72.60A 72.60A 72.90 -4.90 77.80 1850 ---- 80.70B 74.80A 74.80A 75.10 -5.00 80.10 430 1855 ---- 83.00B 77.10A 77.10A 77.40 -5.10 82.50 1860 ---- 85.20B 79.40A 79.40A 79.80 -5.20 85.00 75 1865 ---- 87.90B 81.80A 81.80A 82.10 -5.30 87.40 1870 ---- 90.50B 84.20A 84.20A 84.60 -5.40 90.00 100 1875 ---- 93.10B 86.60A 86.60A 87.10 -5.50 92.60 320 1880 ---- 95.70B 89.20A 89.20A 89.60 -5.60 95.20 130 1885 ---- 98.40B 91.70A 91.70A 92.20 -5.60 97.80 1890 ---- 101.20B 94.30A 94.30A 94.80 -5.80 100.60 2 1895 ---- 103.90B 97.00A 97.00A 97.50 -5.80 103.30 1900 ---- 106.90B 99.70A 99.70A 100.20 -5.90 106.10 212 1905 ---- 109.60B 102.40A 102.40A 102.90 -6.10 109.00 10 1910 ---- 112.50B 105.20A 105.20A 105.80 -6.00 111.80 1915 ---- 115.40B 108.10A 108.10A 108.60 -6.20 114.80 1920 ---- 118.40B 110.90A 110.90A 111.50 -6.20 117.70 1 1925 ---- 121.40B 113.90A 113.90A 114.50 -6.30 120.80 49 1930 ---- 124.50B 116.80A 116.80A 117.40 -6.40 123.80 1935 ---- 127.60B 119.80A 119.80A 120.50 -6.40 126.90 5 1940 ---- 130.80B 122.90A 122.90A 123.50 -6.50 130.00 1945 ---- 133.90B 126.00A 126.00A 126.70 -6.50 133.20 1950 ---- 137.40B 129.10A 129.10A 129.80 -6.60 136.40 126 1955 ---- 140.30B 132.30A 132.30A 133.00 -6.70 139.70 1960 ---- 143.60B 135.50A 135.50A 136.20 -6.80 143.00 1965 ---- 147.00B 138.80A 138.80A 139.50 -6.80 146.30 1970 ---- 150.30B 142.10A 142.10A 142.80 -6.90 149.70 1975 ---- 153.80B 145.40A 145.40A 146.20 -6.90 153.10 182 1980 ---- 157.20B 148.80A 148.80A 149.60 -6.90 156.50 1985 ---- 160.70B 152.20A 152.20A 153.00 -6.90 159.90 1990 ---- 164.30B 155.70A 155.70A 156.50 -6.90 163.40 1995 ---- 167.80B 159.20A 159.20A 160.00 -7.00 167.00 2000 ---- 171.40B 162.70A 162.70A 163.50 -7.10 170.60 2 99 2005 ---- 175.10B 166.20A 166.20A 167.00 -7.10 174.10 200 2010 ---- 178.70B 169.80A 169.80A 170.60 -7.20 177.80 2015 ---- 182.40B 173.50A 173.50A 174.30 -7.10 181.40 21 2020 ---- 186.10B 177.10A 186.10B 177.90 -7.20 185.10 2025 ---- 189.90B 180.80A 180.80A 181.60 -7.30 188.90 2030 ---- 193.70B 184.50A 184.50A 185.40 -7.20 192.60 2035 ---- 197.50B 188.30A 188.30A 189.10 -7.30 196.40 2040 ---- 201.30B 192.00A 192.00A 192.90 -7.30 200.20 2045 ---- 205.20B 195.80A 195.80A 196.70 -7.30 204.00 2050 ---- 209.10B 199.70A 199.70A 200.60 -7.30 207.90 84 2055 ---- 213.00B 203.50A 203.50A 204.40 -7.40 211.80 2060 ---- 216.90B 207.40A 207.40A 208.30 -7.40 215.70 2065 ---- 220.90B 211.30A 211.30A 212.30 -7.30 219.60 2070 ---- 224.90B 215.30A 215.30A 216.20 -7.40 223.60 2075 ---- 228.90B 219.20A 219.20A 220.20 -7.40 227.60 2080 ---- 232.90B 223.20A 223.20A 224.20 -7.40 231.60 2085 ---- 237.00B 227.20A 227.20A 228.20 -7.40 235.60 2090 ---- 241.00B 231.30A 231.30A 232.20 -7.50 239.70 2095 ---- 245.10B 235.30A 235.30A 236.30 -7.40 243.70 2100 ---- 249.30B 239.40A 239.40A 240.40 -7.40 247.80 124 2105 ---- 253.40B 243.50A 243.50A 244.50 -7.40 251.90 2110 ---- 257.60B 247.60A 247.60A 248.60 -7.50 256.10 2115 ---- 261.70B 251.80A 251.80A 252.80 -7.40 260.20 2120 ---- 265.90B 255.90A 255.90A 257.00 -7.40 264.40 2125 ---- 270.20B 260.10A 260.10A 261.20 -7.40 268.60 2130 ---- 274.40B 264.30A 264.30A 265.40 -7.40 272.80 2135 ---- 278.60B 268.60A 268.60A 269.60 -7.50 277.10 2140 ---- 282.90B 272.80A 272.80A 273.80 -7.50 281.30 2145 ---- 287.20B 277.00A 277.00A 278.10 -7.50 285.60 2150 ---- 291.50B 281.30A 281.30A 282.40 -7.40 289.80 2155 ---- 295.80B 285.60A 285.60A 286.70 -7.40 294.10 2160 ---- 300.20B 289.90A 289.90A 291.00 -7.50 298.50 2165 ---- 304.50B 294.20A 294.20A 295.30 -7.50 302.80 2170 ---- 308.90B 298.60A 308.90B 299.70 -7.40 307.10 2175 ---- 313.20B 302.90A 302.90A 304.00 -7.50 311.50 2180 ---- 317.60B 307.30A 307.30A 308.40 -7.50 315.90 2185 ---- 322.00B 311.70A 311.70A 312.80 -7.40 320.20 2190 ---- 326.50B 316.10A 316.10A 317.20 -7.40 324.60 2195 ---- 330.90B 320.50A 320.50A 321.60 -7.50 329.10 2200 ---- 335.30B 324.90A 324.90A 326.00 -7.50 333.50 57 2205 ---- 339.80B 329.30A 329.30A 330.50 -7.40 337.90 2210 ---- 344.30B 333.80A 333.80A 334.90 -7.50 342.40 2215 ---- 348.80B 338.20A 338.20A 339.40 -7.40 346.80 2220 ---- 353.20B 342.70A 342.70A 343.90 -7.40 351.30 2225 ---- 357.80B 347.20A 347.20A 348.40 -7.40 355.80 2230 ---- 362.30B 351.70A 351.70A 352.90 -7.40 360.30 2235 ---- 366.80B 356.20A 356.20A 357.40 -7.40 364.80 2240 ---- 371.30B 360.70A 360.70A 361.90 -7.40 369.30 2245 ---- 375.90B 365.20A 365.20A 366.40 -7.50 373.90 2250 ---- 380.40B 369.80A 369.80A 370.90 -7.50 378.40 2255 ---- 385.00B 374.30A 385.00B 375.50 -7.40 382.90 2260 ---- 389.60B 378.90A 389.60B 380.10 -7.40 387.50 2265 ---- 394.20B 383.40A 394.20B 384.60 -7.50 392.10 2270 ---- 398.80B 388.00A 398.80B 389.20 -7.40 396.60 2275 ---- 403.40B 392.60A 403.40B 393.80 -7.40 401.20 2280 ---- 408.00B 397.20A 408.00B 398.40 -7.40 405.80 2285 ---- 412.60B 401.80A 412.60B 403.00 -7.40 410.40 2290 ---- 417.20B 406.40A 417.20B 407.60 -7.40 415.00 2295 ---- 421.80B 411.00A 421.80B 412.20 -7.50 419.70 2300 ---- 426.50B 415.70A 426.50B 416.80 -7.50 424.30 1 2305 ---- 431.10B 420.30A 431.10B 421.50 -7.40 428.90 2310 ---- 435.80B 424.90A 435.80B 426.10 -7.50 433.60 2315 ---- 440.50B 429.60A 440.50B 430.80 -7.40 438.20 2320 ---- 445.10B 434.20A 445.10B 435.40 -7.50 442.90 2325 ---- 449.80B 438.90A 449.80B 440.10 -7.50 447.60 2330 ---- 454.50B 443.60A 454.50B 444.80 -7.40 452.20 2335 ---- 459.20B 448.30A 459.20B 449.40 -7.50 456.90 2340 ---- 463.90B 452.90A 463.90B 454.10 -7.50 461.60 2345 ---- 468.60B 457.60A 468.60B 458.80 -7.50 466.30 2350 ---- 473.40B 462.30A 462.30A 463.50 -7.50 471.00 2360 ---- 482.80B 471.80A 482.80B 472.90 -7.50 480.40 2370 ---- 490.10B 481.20A 481.20A 482.40 -7.50 489.90 2375 ---- 497.00B 485.90A 497.00B 487.10 -7.50 494.60 2380 ---- ---- 490.70A 490.70A 491.90 -7.50 499.40 2390 ---- ---- 503.20A 503.20A 501.40 -7.50 508.90 2400 ---- 520.90B 509.70A 520.90B 510.90 -7.50 518.40 2410 ---- ---- 521.80A 521.80A 520.40 -7.60 528.00 2420 ---- ---- 532.00A 532.00A 530.00 -7.60 537.60 2425 ---- 544.90B 533.60A 544.90B 534.80 -7.60 542.40 2430 ---- ---- 541.40A 541.40A 539.60 -7.60 547.20 2440 ---- ---- 551.10A 551.10A 549.20 -7.60 556.80 2450 ---- 569.00B 557.60A 569.00B 558.80 -7.70 566.50 2475 ---- 593.20B 581.80A 593.20B 583.00 -7.70 590.70 2490 ---- ---- 599.50A 599.50A 597.60 -7.60 605.20 2500 ---- 617.50B 606.00A 617.50B 607.30 -7.70 615.00 2525 ---- 641.90B 630.30A 641.90B 631.70 -7.70 639.40 2550 ---- 666.50B 654.80A 666.50B 656.20 -7.80 664.00 2575 ---- 691.10B 679.40A 691.10B 680.80 -7.80 688.60 2600 ---- 715.80B 704.00A 715.80B 705.50 -7.90 713.40 2625 ---- 740.50B 728.60A 740.50B 730.30 -7.90 738.20 2650 ---- 765.40B 753.30A 765.40B 755.10 -8.00 763.10 2700 ---- 815.40B 803.20A 815.40B 805.10 -8.00 813.10 2750 ---- ---- 856.20A 856.20A 855.10 -8.00 863.10 2800 ---- ---- 906.00A 906.00A 905.10 -8.00 913.10 3000 ---- ---- 1106.00A 1106.00A 1105.10 -8.00 1113.10 3200 ---- ---- 1306.70A 1306.70A 1305.10 -8.00 1313.10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .20 UNCH .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 1.10 -.10 1.20 1275 ---- ---- ---- ---- 1.40 -.10 1.50 1300 ---- ---- ---- ---- 1.70 -.10 1.80 1325 ---- ---- ---- ---- 2.00 -.20 2.20 1350 ---- ---- ---- ---- 2.40 -.20 2.60 1375 ---- ---- ---- ---- 2.90 -.20 3.10 1400 ---- ---- 3.70A 3.70A 3.50 -.30 3.80 1425 ---- ---- ---- ---- 4.20 -.30 4.50 3 1430 ---- ---- 4.60A 4.60A 4.40 -.30 4.70 1440 ---- ---- ---- ---- 4.70 -.30 5.00 1450 ---- ---- 5.30A 5.30A 5.00 -.40 5.40 1 2 1460 ---- ---- 5.70A 5.70A 5.40 -.40 5.80 1470 ---- ---- 6.10A 6.10A 5.80 -.40 6.20 1475 ---- ---- ---- ---- 6.00 -.40 6.40 1480 ---- ---- 6.60A 6.60A 6.30 -.40 6.70 1490 ---- ---- 7.10A 7.10A 6.70 -.50 7.20 1500 ---- ---- ---- ---- 7.20 -.50 7.70 1510 ---- ---- 8.20A 8.20A 7.80 -.50 8.30 1520 ---- ---- 8.80A 8.80A 8.30 -.60 8.90 1525 ---- ---- 9.10A 9.10A 8.60 -.60 9.20 1530 ---- ---- 9.40A 9.40A 9.00 -.50 9.50 1535 ---- ---- 9.70A 9.70A 9.30 -.60 9.90 1540 ---- ---- 10.00A 10.00A 9.60 -.70 10.30 1545 ---- ---- 10.40A 10.40A 10.00 -.60 10.60 1550 ---- ---- 10.70A 10.70A 10.30 -.70 11.00 1555 ---- ---- 11.10A 11.10A 10.70 -.70 11.40 1560 ---- ---- 11.50A 11.50A 11.10 -.70 11.80 1565 ---- ---- 11.90A 11.90A 11.50 -.80 12.30 1570 ---- ---- 12.30A 12.30A 11.90 -.80 12.70 1575 ---- ---- 12.70A 12.70A 12.30 -.90 13.20 1580 ---- ---- 13.10A 13.10A 12.80 -.80 13.60 1585 ---- ---- 13.60A 13.60A 13.20 -.90 14.10 1590 ---- ---- 14.00A 14.00A 13.70 -.90 14.60 1595 ---- ---- 14.50A 14.50A 14.20 -1.00 15.20 1600 ---- ---- 15.00A 15.00A 14.70 -1.00 15.70 1605 ---- ---- 15.50A 15.50A 15.20 -1.10 16.30 1610 ---- ---- 16.00A 16.00A 15.70 -1.10 16.80 1615 ---- ---- 16.60A 16.60A 16.30 -1.10 17.40 1620 ---- ---- 17.10A 17.10A 16.90 -1.20 18.10 1625 ---- ---- 17.70A 17.70A 17.50 -1.20 18.70 1630 ---- ---- 18.30A 18.30A 18.10 -1.30 19.40 1635 ---- ---- 18.90A 18.90A 18.70 -1.40 20.10 1640 ---- ---- 19.60A 19.60A 19.40 -1.40 20.80 1645 ---- ---- 20.20A 20.20A 20.10 -1.40 21.50 1650 ---- ---- 20.90A 20.90A 20.80 -1.50 22.30 1655 ---- ---- 21.60A 21.60A 21.50 -1.60 23.10 1660 ---- ---- 22.30A 22.30A 22.20 -1.70 23.90 1665 ---- ---- 23.10A 23.10A 23.00 -1.70 24.70 1670 ---- ---- 23.90A 23.90A 23.80 -1.80 25.60 1675 ---- ---- 24.70A 24.70A 24.60 -1.80 26.40 1680 ---- ---- 25.50A 25.50A 25.50 -1.90 27.40 1685 ---- ---- 26.30A 26.30A 26.40 -1.90 28.30 1690 ---- ---- 27.20A 27.20A 27.30 -2.00 29.30 1695 ---- ---- 28.10A 28.10A 28.20 -2.10 30.30 1700 ---- ---- 29.10A 29.10A 29.20 -2.10 31.30 1 1705 ---- ---- 30.00A 30.00A 30.10 -2.30 32.40 1710 ---- ---- 31.00A 31.00A 31.20 -2.30 33.50 1715 ---- ---- 32.10A 32.10A 32.20 -2.40 34.60 1720 ---- ---- 33.10A 33.10A 33.30 -2.50 35.80 1725 ---- ---- 34.20A 34.20A 34.40 -2.60 37.00 1730 ---- ---- 35.40A 35.40A 35.60 -2.60 38.20 1735 ---- ---- 36.50A 36.50A 36.70 -2.80 39.50 1740 ---- ---- 37.70A 37.70A 38.00 -2.80 40.80 1745 ---- ---- 38.90A 38.90A 39.20 -2.90 42.10 1750 ---- ---- 40.20A 40.20A 40.50 -3.00 43.50 22 1755 ---- ---- 41.50A 41.50A 41.80 -3.10 44.90 1760 ---- ---- 42.90A 42.90A 43.20 -3.10 46.30 1765 ---- ---- 44.20A 44.20A 44.60 -3.20 47.80 1770 ---- ---- 45.70A 45.70A 46.00 -3.30 49.30 1775 ---- ---- 47.10A 47.10A 47.40 -3.50 50.90 1780 51.50 51.70B 48.60A 48.60A 49.00 -3.50 1 52.50 1785 ---- ---- 50.20A 50.20A 50.50 -3.60 54.10 1790 ---- ---- 51.70A 51.70A 52.10 -3.70 55.80 1795 ---- ---- 53.40A 53.40A 53.70 -3.90 57.60 1800 ---- ---- 55.00A 55.00A 55.40 -3.90 59.30 1805 ---- ---- 56.70A 56.70A 57.10 -4.00 61.10 1810 ---- ---- 58.50A 58.50A 58.80 -4.20 63.00 5 1815 ---- ---- 60.30A 60.30A 60.60 -4.30 64.90 1820 ---- ---- 62.10A 62.10A 62.50 -4.30 66.80 1825 ---- ---- 64.00A 64.00A 64.40 -4.40 68.80 1830 ---- ---- 66.00A 66.00A 66.30 -4.50 70.80 1835 ---- ---- 67.90A 67.90A 68.20 -4.70 72.90 1840 ---- ---- 69.90A 69.90A 70.20 -4.80 75.00 1845 ---- ---- 72.00A 72.00A 72.30 -4.80 77.10 1850 ---- ---- 74.10A 74.10A 74.40 -4.90 79.30 1855 ---- ---- 76.30A 76.30A 76.50 -5.10 81.60 1860 ---- ---- 78.50A 78.50A 78.70 -5.10 83.80 1865 ---- ---- 80.70A 80.70A 81.00 -5.20 86.20 1870 ---- ---- 83.00A 83.00A 83.20 -5.30 88.50 1875 ---- ---- 85.30A 85.30A 85.60 -5.40 91.00 1880 ---- ---- 87.70A 87.70A 87.90 -5.50 93.40 1885 ---- ---- 90.10A 90.10A 90.40 -5.50 95.90 1890 ---- ---- 92.60A 92.60A 92.80 -5.70 98.50 1895 ---- ---- 95.10A 95.10A 95.30 -5.80 101.10 1900 ---- ---- 97.60A 97.60A 97.90 -5.80 103.70 1905 ---- ---- 100.20A 100.20A 100.50 -5.90 106.40 1910 ---- ---- 102.90A 102.90A 103.10 -6.00 109.10 1915 ---- ---- 105.50A 105.50A 105.80 -6.10 111.90 1920 ---- ---- 108.30A 108.30A 108.60 -6.10 114.70 1925 ---- ---- 111.00A 111.00A 111.30 -6.30 117.60 1930 ---- ---- 113.90A 113.90A 114.20 -6.30 120.50 1935 ---- ---- 116.70A 116.70A 117.00 -6.40 123.40 1940 ---- ---- 119.60A 119.60A 119.90 -6.50 126.40 1945 ---- ---- 122.60A 122.60A 122.90 -6.50 129.40 1950 ---- ---- 125.50A 125.50A 125.90 -6.50 132.40 8 1955 ---- ---- 128.60A 128.60A 128.90 -6.60 135.50 1960 ---- ---- 131.60A 131.60A 132.00 -6.70 138.70 1965 ---- ---- 134.70A 134.70A 135.10 -6.80 141.90 1970 ---- ---- 137.90A 137.90A 138.30 -6.80 145.10 1975 ---- ---- 141.00A 141.00A 141.50 -6.80 148.30 1980 ---- ---- 144.30A 144.30A 144.70 -6.90 151.60 1985 ---- ---- 147.50A 147.50A 148.00 -6.90 154.90 1990 ---- ---- 150.80A 150.80A 151.30 -7.00 158.30 1995 ---- ---- 154.10A 154.10A 154.60 -7.10 161.70 2000 ---- ---- 157.50A 157.50A 158.00 -7.10 165.10 2005 ---- ---- 160.90A 160.90A 161.40 -7.10 168.50 2010 ---- ---- 164.30A 164.30A 164.90 -7.10 172.00 2015 ---- ---- 167.80A 167.80A 168.30 -7.20 175.50 2020 ---- ---- 171.30A 171.30A 171.90 -7.20 179.10 2025 ---- ---- 174.80A 174.80A 175.40 -7.30 182.70 2030 ---- ---- 178.40A 178.40A 179.00 -7.30 186.30 2035 ---- ---- 182.00A 182.00A 182.60 -7.30 189.90 2040 ---- ---- 185.60A 185.60A 186.20 -7.40 193.60 2045 ---- ---- 189.30A 189.30A 189.90 -7.40 197.30 2050 ---- ---- 192.90A 192.90A 193.60 -7.40 201.00 2055 ---- ---- 196.70A 196.70A 197.30 -7.40 204.70 2060 ---- ---- 200.40A 200.40A 201.10 -7.40 208.50 2065 ---- ---- 204.20A 204.20A 204.90 -7.40 212.30 2070 ---- ---- 208.00A 208.00A 208.70 -7.40 216.10 2075 ---- ---- 211.80A 211.80A 212.50 -7.50 220.00 2080 ---- ---- 215.60A 215.60A 216.40 -7.40 223.80 2085 ---- 227.80B 219.50A 227.80B 220.30 -7.40 227.70 2090 ---- 231.70B 223.40A 231.70B 224.20 -7.40 231.60 2095 ---- 235.70B 227.30A 235.70B 228.10 -7.50 235.60 2100 ---- 239.70B 231.30A 239.70B 232.10 -7.40 239.50 2105 ---- 243.70B 235.20A 243.70B 236.10 -7.40 243.50 2110 ---- 247.70B 239.20A 247.70B 240.10 -7.40 247.50 2115 ---- 251.80B 243.20A 251.80B 244.10 -7.40 251.50 2120 ---- 255.80B 247.30A 255.80B 248.10 -7.40 255.50 2125 ---- 259.90B 251.30A 259.90B 252.20 -7.40 259.60 2130 ---- 264.10B 255.40A 264.10B 256.30 -7.30 263.60 2135 ---- 268.20B 259.50A 268.20B 260.40 -7.30 267.70 2140 ---- 272.30B 263.60A 272.30B 264.50 -7.30 271.80 2145 ---- 276.50B 267.70A 276.50B 268.60 -7.40 276.00 2150 ---- 280.70B 271.90A 280.70B 272.80 -7.30 280.10 2155 ---- 284.90B 276.00A 284.90B 277.00 -7.30 284.30 2160 ---- 289.10B 280.20A 289.10B 281.10 -7.40 288.50 2165 ---- 293.40B 284.40A 293.40B 285.40 -7.30 292.70 2170 ---- 297.60B 288.70A 297.60B 289.60 -7.30 296.90 2175 ---- 301.90B 292.90A 301.90B 293.80 -7.30 301.10 2180 ---- 306.20B 297.10A 306.20B 298.10 -7.20 305.30 2185 ---- 310.50B 301.40A 310.50B 302.40 -7.20 309.60 2190 ---- 314.80B 305.70A 314.80B 306.60 -7.30 313.90 2195 ---- 319.10B 310.00A 319.10B 311.00 -7.20 318.20 2200 ---- 323.50B 314.30A 323.50B 315.30 -7.20 322.50 2205 ---- 327.80B 318.60A 327.80B 319.60 -7.20 326.80 2210 ---- 332.20B 323.00A 332.20B 323.90 -7.20 331.10 2215 ---- 336.60B 327.40A 336.60B 328.30 -7.20 335.50 2220 ---- 341.00B 331.70A 341.00B 332.70 -7.20 339.90 2225 ---- 345.40B 336.10A 345.40B 337.10 -7.10 344.20 2230 ---- 349.80B 340.50A 349.80B 341.50 -7.10 348.60 2235 ---- 354.30B 344.90A 354.30B 345.90 -7.10 353.00 2240 ---- 358.70B 349.30A 358.70B 350.30 -7.10 357.40 2245 ---- 363.20B 353.80A 363.20B 354.70 -7.20 361.90 2250 ---- 367.70B 358.20A 367.70B 359.20 -7.10 366.30 2260 ---- 376.60B 367.10A 376.60B 368.10 -7.10 375.20 2270 ---- 385.70B 376.10A 385.70B 377.10 -7.10 384.20 2275 ---- 390.20B 380.60A 390.20B 381.60 -7.10 388.70 2280 ---- 394.70B 385.10A 394.70B 386.10 -7.10 393.20 2290 ---- 403.80B 394.20A 403.80B 395.10 -7.20 402.30 2300 ---- 413.00B 403.30A 412.90B 404.20 -7.10 411.30 2310 ---- 422.10B 412.40A 422.10B 413.40 -7.10 420.50 2320 ---- 431.30B 421.50A 431.30B 422.50 -7.20 429.70 2325 ---- 435.90B 426.10A 435.90B 427.10 -7.10 434.20 2330 ---- 440.60B 430.70A 440.60B 431.70 -7.20 438.90 2340 ---- 449.80B 439.90A 449.80B 441.00 -7.10 448.10 2350 ---- 459.10B 449.20A 459.10B 450.20 -7.20 457.40 2375 ---- 482.50B 472.50A 482.50B 473.50 -7.20 480.70 2400 ---- 506.00B 495.90A 506.00B 497.00 -7.20 504.20 2425 ---- 529.70B 519.50A 529.70B 520.60 -7.20 527.80 2450 ---- 553.50B 543.30A 553.50B 544.30 -7.30 551.60 2475 ---- 577.50B 567.10A 577.50B 568.20 -7.30 575.50 2500 ---- 601.60B 591.20A 601.60B 592.20 -7.30 599.50 2525 ---- 625.80B 615.30A 625.80B 616.40 -7.30 623.70 2600 ---- 699.10B 688.20A 699.10B 689.40 -7.50 696.90 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.50 -.10 1.60 1275 ---- ---- ---- ---- 1.80 -.10 1.90 1300 ---- ---- ---- ---- 2.20 -.10 2.30 1325 ---- ---- ---- ---- 2.60 -.20 2.80 1350 ---- ---- ---- ---- 3.10 -.30 3.40 1375 ---- ---- ---- ---- 3.70 -.30 4.00 1400 ---- ---- ---- ---- 4.50 -.30 4.80 1425 ---- ---- 5.60A 5.60A 5.30 -.40 5.70 1430 ---- ---- 5.80A 5.80A 5.50 -.40 5.90 1440 ---- ---- 6.20A 6.20A 5.90 -.40 6.30 1450 ---- ---- ---- ---- 6.30 -.40 6.70 1460 ---- ---- 7.10A 7.10A 6.80 -.40 7.20 1470 ---- ---- 7.60A 7.60A 7.30 -.40 7.70 1475 ---- ---- ---- ---- 7.50 -.50 8.00 1480 ---- ---- 8.20A 8.20A 7.80 -.50 8.30 1 1490 ---- ---- ---- ---- 8.30 -.50 8.80 2 1500 ---- ---- ---- ---- 8.90 -.50 9.40 1 1 1510 ---- ---- 10.00A 10.00A 9.50 -.60 10.10 1520 ---- ---- 10.60A 10.60A 10.20 -.60 10.80 1525 ---- ---- 11.00A 11.00A 10.50 -.60 11.10 1530 ---- ---- 11.30A 11.30A 10.90 -.60 11.50 1535 ---- ---- 11.70A 11.70A 11.20 -.70 11.90 1540 ---- ---- 12.10A 12.10A 11.60 -.70 12.30 1545 ---- ---- 12.50A 12.50A 12.00 -.70 12.70 1550 ---- ---- 12.90A 12.90A 12.40 -.70 13.10 1555 ---- ---- 13.30A 13.30A 12.80 -.70 13.50 1560 ---- ---- 13.70A 13.70A 13.20 -.80 14.00 1565 ---- ---- 14.10A 14.10A 13.70 -.80 14.50 1570 ---- ---- 14.60A 14.60A 14.10 -.80 14.90 1575 ---- ---- 15.10A 15.10A 14.60 -.80 15.40 1580 ---- ---- 15.50A 15.50A 15.10 -.80 15.90 1585 ---- ---- 16.00A 16.00A 15.60 -.90 16.50 1590 ---- ---- 16.50A 16.50A 16.10 -.90 17.00 1595 ---- ---- 17.10A 17.10A 16.60 -1.00 17.60 1600 ---- ---- 17.60A 17.60A 17.20 -1.00 18.20 100 1605 ---- ---- 18.20A 18.20A 17.70 -1.10 18.80 1610 ---- ---- 18.80A 18.80A 18.30 -1.10 19.40 1615 ---- ---- 19.40A 19.40A 18.90 -1.10 20.00 1620 ---- ---- 20.00A 20.00A 19.50 -1.20 20.70 1625 ---- ---- 20.60A 20.60A 20.20 -1.20 21.40 1630 ---- ---- 21.30A 21.30A 20.80 -1.30 22.10 1635 ---- ---- 21.90A 21.90A 21.50 -1.30 22.80 1640 ---- ---- 22.60A 22.60A 22.20 -1.30 23.50 1645 ---- ---- 23.40A 23.40A 23.00 -1.30 24.30 1650 ---- ---- 24.10A 24.10A 23.70 -1.40 25.10 200 1655 ---- ---- 24.90A 24.90A 24.50 -1.40 25.90 1660 ---- ---- 25.70A 25.70A 25.30 -1.50 26.80 1665 ---- ---- 26.50A 26.50A 26.10 -1.50 27.60 1670 ---- ---- 27.30A 27.30A 26.90 -1.60 28.50 1675 ---- ---- 28.20A 28.20A 27.80 -1.70 29.50 1680 ---- ---- 29.10A 29.10A 28.70 -1.70 30.40 1685 ---- ---- 30.00A 30.00A 29.60 -1.80 31.40 1690 ---- ---- 31.00A 31.00A 30.60 -1.80 32.40 1695 ---- ---- 31.90A 31.90A 31.60 -1.90 33.50 1700 ---- ---- 33.00A 33.00A 32.60 -1.90 34.50 1705 ---- ---- 34.00A 34.00A 33.60 -2.10 35.70 1710 ---- ---- 35.10A 35.10A 34.70 -2.10 36.80 1715 ---- ---- 36.10A 36.10A 35.80 -2.20 38.00 1720 ---- ---- 37.30A 37.30A 37.00 -2.20 39.20 1725 ---- ---- 38.40A 38.40A 38.10 -2.30 40.40 1730 ---- ---- 39.60A 39.60A 39.30 -2.40 41.70 1735 ---- ---- 40.90A 40.90A 40.60 -2.40 43.00 1740 ---- ---- 42.10A 42.10A 41.90 -2.50 44.40 1745 ---- ---- 43.40A 43.40A 43.20 -2.60 45.80 1750 ---- ---- 44.70A 44.70A 44.50 -2.70 47.20 1755 ---- ---- 46.10A 46.10A 45.90 -2.80 48.70 1760 ---- ---- 47.50A 47.50A 47.30 -2.90 50.20 1765 ---- ---- 48.90A 48.90A 48.80 -2.90 51.70 1770 ---- ---- 50.40A 50.40A 50.30 -3.00 53.30 1775 ---- ---- 51.90A 51.90A 51.80 -3.10 54.90 1780 ---- ---- 53.50A 53.50A 53.40 -3.20 56.60 1785 ---- ---- 55.10A 55.10A 55.00 -3.30 58.30 1790 ---- ---- 56.70A 56.70A 56.60 -3.40 60.00 1795 ---- ---- 58.40A 58.40A 58.30 -3.50 61.80 1800 ---- ---- 60.10A 60.10A 60.00 -3.60 63.60 1 1805 ---- ---- 61.80A 61.80A 61.80 -3.70 65.50 1810 ---- ---- 63.60A 63.60A 63.60 -3.80 67.40 1815 ---- ---- 65.50A 65.50A 65.40 -3.90 69.30 1820 ---- ---- 67.30A 67.30A 67.30 -4.00 71.30 1825 ---- ---- 69.30A 69.30A 69.30 -4.00 73.30 1830 ---- ---- 71.30A 71.30A 71.20 -4.20 75.40 1835 ---- ---- 73.30A 73.30A 73.30 -4.20 77.50 1840 ---- ---- 75.30A 75.30A 75.30 -4.30 79.60 1845 ---- ---- 77.40A 77.40A 77.40 -4.40 81.80 1850 ---- ---- 79.50A 79.50A 79.60 -4.50 84.10 1855 ---- ---- 81.70A 81.70A 81.70 -4.60 86.30 1860 ---- ---- 83.90A 83.90A 84.00 -4.70 88.70 1865 ---- ---- 86.20A 86.20A 86.20 -4.80 91.00 1870 ---- ---- 88.50A 88.50A 88.50 -4.90 93.40 1875 ---- ---- 90.80A 90.80A 90.90 -5.00 95.90 1880 ---- ---- 93.20A 93.20A 93.30 -5.00 98.30 1885 ---- ---- 95.60A 95.60A 95.70 -5.20 100.90 1890 ---- ---- 98.10A 98.10A 98.20 -5.20 103.40 1895 ---- ---- 100.60A 100.60A 100.80 -5.20 106.00 1900 ---- ---- 103.20A 103.20A 103.30 -5.40 108.70 100 1905 ---- ---- 105.80A 105.80A 105.90 -5.50 111.40 1910 ---- ---- 108.40A 108.40A 108.60 -5.50 114.10 1915 ---- ---- 111.10A 111.10A 111.30 -5.50 116.80 1920 ---- ---- 113.80A 113.80A 114.00 -5.60 119.60 1925 ---- ---- 116.60A 116.60A 116.80 -5.70 122.50 1930 ---- ---- 119.40A 119.40A 119.60 -5.80 125.40 1935 ---- ---- 122.20A 122.20A 122.50 -5.80 128.30 1940 ---- ---- 125.10A 125.10A 125.40 -5.80 131.20 1945 ---- ---- 128.10A 128.10A 128.30 -5.90 134.20 1950 ---- ---- 131.00A 131.00A 131.30 -6.00 137.30 1955 ---- ---- 134.00A 134.00A 134.30 -6.00 140.30 12 1960 ---- ---- 137.10A 137.10A 137.40 -6.00 143.40 1965 ---- ---- 140.20A 140.20A 140.50 -6.10 146.60 1970 ---- ---- 143.30A 143.30A 143.60 -6.10 149.70 1975 ---- ---- 146.40A 146.40A 146.80 -6.20 153.00 1980 ---- ---- 149.60A 149.60A 150.00 -6.20 156.20 1985 ---- ---- 152.90A 152.90A 153.20 -6.30 159.50 1990 ---- ---- 156.10A 156.10A 156.50 -6.30 162.80 1995 ---- ---- 159.40A 159.40A 159.80 -6.30 166.10 2000 ---- ---- 162.80A 162.80A 163.10 -6.40 169.50 2005 ---- ---- 166.10A 166.10A 166.50 -6.40 172.90 2010 ---- ---- 169.50A 169.50A 169.90 -6.40 176.30 2015 ---- ---- 173.00A 173.00A 173.40 -6.40 179.80 2020 ---- ---- 176.40A 176.40A 176.90 -6.40 183.30 337 2025 ---- ---- 179.90A 179.90A 180.40 -6.40 186.80 2030 ---- ---- 183.50A 183.50A 183.90 -6.50 190.40 2035 ---- ---- 187.00A 187.00A 187.50 -6.50 194.00 2040 ---- 197.70B 190.60A 190.60A 191.10 -6.50 197.60 5 15 2045 ---- 201.40B 194.20A 194.20A 194.70 -6.60 201.30 2050 ---- 205.10B 197.90A 205.00B 198.40 -6.50 204.90 200 2055 ---- 208.80B 201.60A 208.70B 202.00 -6.60 208.60 177 2060 ---- 212.50B 205.30A 212.50B 205.80 -6.60 212.40 2065 ---- 216.30B 209.00A 216.30B 209.50 -6.60 216.10 2070 ---- 220.10B 212.70A 220.10B 213.30 -6.60 219.90 2075 ---- 224.00B 216.50A 224.00B 217.10 -6.60 223.70 2080 ---- 227.80B 220.30A 227.80B 220.90 -6.60 227.50 2085 ---- 231.70B 224.20A 231.70B 224.70 -6.70 231.40 2090 ---- 235.60B 228.00A 235.60B 228.60 -6.60 235.20 2095 ---- 239.50B 231.90A 239.50B 232.50 -6.60 239.10 2100 ---- 243.50B 235.80A 243.50B 236.40 -6.60 243.00 2105 ---- 247.50B 239.70A 247.50B 240.30 -6.70 247.00 2110 ---- 251.50B 243.70A 251.50B 244.30 -6.70 251.00 2115 ---- 255.50B 247.60A 255.50B 248.20 -6.70 254.90 2120 ---- 259.50B 251.60A 259.50B 252.20 -6.70 258.90 2125 ---- 263.60B 255.60A 263.60B 256.20 -6.80 263.00 2130 ---- 267.60B 259.60A 267.60B 260.30 -6.70 267.00 2135 ---- 271.70B 263.70A 271.70B 264.30 -6.80 271.10 2140 ---- 275.80B 267.80A 275.80B 268.40 -6.80 275.20 2145 ---- 280.00B 271.80A 280.00B 272.50 -6.80 279.30 2150 ---- 284.10B 275.90A 284.10B 276.60 -6.80 283.40 2155 ---- 288.30B 280.10A 288.30B 280.70 -6.80 287.50 2160 ---- 292.50B 284.20A 292.50B 284.90 -6.80 291.70 2165 ---- 296.70B 288.40A 296.70B 289.10 -6.80 295.90 2170 ---- 300.90B 292.50A 300.90B 293.20 -6.80 300.00 2175 ---- 305.10B 296.70A 305.10B 297.40 -6.80 304.20 2180 ---- 309.30B 300.90A 309.30B 301.60 -6.90 308.50 2185 ---- 313.60B 305.20A 313.60B 305.90 -6.80 312.70 2190 ---- 317.90B 309.40A 317.90B 310.10 -6.90 317.00 2195 ---- 322.20B 313.70A 322.20B 314.40 -6.80 321.20 2200 ---- 326.50B 317.90A 326.50B 318.70 -6.80 325.50 2205 ---- 330.80B 322.20A 330.80B 322.90 -6.90 329.80 2210 ---- 335.10B 326.50A 335.10B 327.30 -6.80 334.10 2215 ---- 339.50B 330.80A 339.50B 331.60 -6.80 338.40 2220 ---- 343.80B 335.20A 343.80B 335.90 -6.90 342.80 2225 ---- 348.20B 339.50A 348.20B 340.20 -6.90 347.10 2230 ---- 352.60B 343.80A 352.60B 344.60 -6.90 351.50 2235 ---- 357.00B 348.20A 357.00B 349.00 -6.80 355.80 2240 ---- 361.40B 352.60A 361.40B 353.30 -6.90 360.20 2245 ---- 365.80B 357.00A 365.80B 357.70 -6.90 364.60 2250 ---- 370.20B 361.40A 370.20B 362.10 -6.90 369.00 2260 ---- 379.10B 370.20A 379.10B 371.00 -6.90 377.90 2270 ---- 388.10B 379.10A 388.10B 379.90 -6.90 386.80 2275 ---- 392.60B 383.50A 392.60B 384.30 -6.90 391.20 2280 ---- 397.10B 388.00A 397.10B 388.80 -6.90 395.70 2290 ---- 406.10B 397.00A 406.10B 397.80 -6.90 404.70 2300 ---- 415.10B 406.00A 415.10B 406.80 -6.90 413.70 2310 ---- 424.20B 415.00A 424.20B 415.90 -6.90 422.80 2320 ---- 433.40B 424.10A 433.40B 424.90 -7.00 431.90 2325 ---- 438.00B 428.70A 438.00B 429.50 -6.90 436.40 2330 ---- 442.50B 433.20A 442.50B 434.10 -6.90 441.00 2340 ---- 451.70B 442.40A 451.70B 443.20 -7.00 450.20 2350 ---- 461.00B 451.60A 460.90B 452.40 -7.00 459.40 2375 ---- 484.20B 474.70A 484.20B 475.50 -7.00 482.50 2400 ---- 507.50B 497.90A 507.50B 498.80 -7.00 505.80 2425 ---- 531.10B 521.40A 531.10B 522.20 -7.10 529.30 2450 ---- 554.70B 544.90A 554.70B 545.80 -7.10 552.90 2475 ---- 578.60B 568.70A 578.60B 569.50 -7.20 576.70 2500 ---- 602.50B 592.60A 602.50B 593.40 -7.20 600.60 2525 ---- 626.60B 616.50A 626.60B 617.40 -7.30 624.70 2800 ---- 897.70B 886.60A 897.70B 888.20 -7.60 895.80 3000 ---- ---- ---- ---- 1088.20 -7.60 1095.80 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.60 -.10 1.70 1275 ---- ---- ---- ---- 2.00 -.20 2.20 1300 ---- ---- ---- ---- 2.50 -.20 2.70 1325 ---- ---- ---- ---- 3.20 -.20 3.40 1350 ---- ---- ---- ---- 3.90 -.30 4.20 1375 ---- ---- ---- ---- 4.80 -.30 5.10 1400 ---- ---- ---- ---- 5.80 -.40 6.20 1425 ---- ---- ---- ---- 7.00 -.50 7.50 1440 ---- ---- ---- ---- 7.80 -.50 8.30 1450 ---- ---- ---- ---- 8.40 -.50 8.90 1460 ---- ---- ---- ---- 9.10 -.50 9.60 1470 ---- ---- ---- ---- 9.70 -.60 10.30 1475 ---- ---- ---- ---- 10.10 -.60 10.70 1480 ---- ---- ---- ---- 10.40 -.60 11.00 1490 ---- ---- ---- ---- 11.20 -.60 11.80 1500 ---- ---- ---- ---- 12.00 -.70 12.70 1510 ---- ---- ---- ---- 12.80 -.70 13.50 1520 ---- ---- ---- ---- 13.70 -.70 14.40 1525 ---- ---- ---- ---- 14.10 -.80 14.90 1530 ---- ---- ---- ---- 14.60 -.80 15.40 1540 ---- ---- ---- ---- 15.60 -.80 16.40 1545 ---- ---- ---- ---- 16.10 -.80 16.90 1550 ---- ---- ---- ---- 16.60 -.90 17.50 1555 ---- ---- ---- ---- 17.10 -.90 18.00 1560 ---- ---- ---- ---- 17.60 -1.00 18.60 1565 ---- ---- ---- ---- 18.20 -.90 19.10 1570 ---- ---- ---- ---- 18.80 -.90 19.70 1575 ---- ---- ---- ---- 19.30 -1.00 20.30 1580 ---- ---- ---- ---- 19.90 -1.00 20.90 1585 ---- ---- ---- ---- 20.50 -1.10 21.60 1590 ---- ---- ---- ---- 21.10 -1.10 22.20 1595 ---- ---- ---- ---- 21.80 -1.10 22.90 1600 ---- ---- ---- ---- 22.40 -1.10 23.50 1605 ---- ---- ---- ---- 23.10 -1.10 24.20 1610 ---- ---- ---- ---- 23.70 -1.20 24.90 1615 ---- ---- ---- ---- 24.40 -1.20 25.60 1620 ---- ---- ---- ---- 25.10 -1.20 26.30 1625 ---- ---- ---- ---- 25.80 -1.30 27.10 1630 ---- ---- ---- ---- 26.50 -1.30 27.80 1635 ---- ---- ---- ---- 27.30 -1.30 28.60 1640 ---- ---- ---- ---- 28.00 -1.40 29.40 1645 ---- ---- ---- ---- 28.80 -1.40 30.20 1650 ---- ---- ---- ---- 29.60 -1.40 31.00 1655 ---- ---- ---- ---- 30.40 -1.40 31.80 1660 ---- ---- ---- ---- 31.20 -1.50 32.70 1665 ---- ---- ---- ---- 32.10 -1.50 33.60 1670 ---- ---- ---- ---- 32.90 -1.50 34.40 1675 ---- ---- ---- ---- 33.80 -1.60 35.40 1680 ---- ---- ---- ---- 34.70 -1.60 36.30 1685 ---- ---- ---- ---- 35.60 -1.60 37.20 1690 ---- ---- ---- ---- 36.60 -1.60 38.20 1695 ---- ---- ---- ---- 37.50 -1.70 39.20 1700 ---- ---- ---- ---- 38.50 -1.70 40.20 1705 ---- ---- ---- ---- 39.50 -1.80 41.30 1710 ---- ---- ---- ---- 40.60 -1.70 42.30 1715 ---- ---- ---- ---- 41.60 -1.80 43.40 1720 ---- ---- ---- ---- 42.70 -1.90 44.60 1725 ---- ---- ---- ---- 43.80 -1.90 45.70 1730 ---- ---- ---- ---- 45.00 -1.90 46.90 1735 ---- ---- ---- ---- 46.10 -2.00 48.10 1740 ---- ---- ---- ---- 47.30 -2.00 49.30 1745 ---- ---- ---- ---- 48.60 -2.00 50.60 1750 ---- ---- ---- ---- 49.80 -2.10 51.90 1755 ---- ---- ---- ---- 51.10 -2.10 53.20 1760 ---- ---- ---- ---- 52.40 -2.10 54.50 1765 ---- ---- ---- ---- 53.80 -2.10 55.90 1770 ---- ---- ---- ---- 55.20 -2.20 57.40 1775 ---- ---- ---- ---- 56.60 -2.20 58.80 1780 ---- ---- ---- ---- 58.00 -2.30 60.30 1785 ---- ---- ---- ---- 59.50 -2.30 61.80 1790 ---- ---- ---- ---- 61.00 -2.40 63.40 1795 ---- ---- ---- ---- 62.60 -2.40 65.00 1800 ---- ---- ---- ---- 64.20 -2.50 66.70 1805 ---- ---- ---- ---- 65.90 -2.40 68.30 1810 ---- ---- ---- ---- 67.50 -2.60 70.10 1815 ---- ---- ---- ---- 69.30 -2.50 71.80 1820 ---- ---- ---- ---- 71.00 -2.70 73.70 1825 ---- ---- ---- ---- 72.90 -2.60 75.50 1830 ---- ---- ---- ---- 74.70 -2.70 77.40 1835 ---- ---- ---- ---- 76.60 -2.70 79.30 1840 ---- ---- ---- ---- 78.50 -2.80 81.30 1845 ---- ---- ---- ---- 80.50 -2.80 83.30 1850 ---- ---- ---- ---- 82.50 -2.90 85.40 1855 ---- ---- ---- ---- 84.60 -2.90 87.50 1860 ---- ---- ---- ---- 86.70 -2.90 89.60 1865 ---- ---- ---- ---- 88.80 -3.00 91.80 1870 ---- ---- ---- ---- 91.00 -3.00 94.00 1875 ---- ---- ---- ---- 93.20 -3.10 96.30 1880 ---- ---- ---- ---- 95.40 -3.20 98.60 1885 ---- ---- ---- ---- 97.70 -3.20 100.90 1890 ---- ---- ---- ---- 100.00 -3.20 103.20 1895 ---- ---- ---- ---- 102.40 -3.20 105.60 1900 ---- ---- ---- ---- 104.70 -3.30 108.00 1905 ---- ---- ---- ---- 107.10 -3.40 110.50 1910 ---- ---- ---- ---- 109.60 -3.40 113.00 1915 ---- ---- ---- ---- 112.10 -3.40 115.50 1920 ---- ---- ---- ---- 114.60 -3.50 118.10 1925 ---- ---- ---- ---- 117.10 -3.50 120.60 1930 ---- ---- ---- ---- 119.70 -3.60 123.30 1935 ---- ---- ---- ---- 122.30 -3.60 125.90 1940 ---- ---- ---- ---- 124.90 -3.70 128.60 1945 ---- ---- ---- ---- 127.60 -3.70 131.30 1950 ---- ---- ---- ---- 130.30 -3.80 134.10 1955 ---- ---- ---- ---- 133.10 -3.80 136.90 1960 ---- ---- ---- ---- 135.90 -3.80 139.70 1965 ---- ---- ---- ---- 138.70 -3.90 142.60 1970 ---- ---- ---- ---- 141.60 -3.90 145.50 1975 ---- ---- ---- ---- 144.50 -4.00 148.50 1980 ---- ---- ---- ---- 147.50 -4.00 151.50 1985 ---- ---- ---- ---- 150.50 -4.10 154.60 1990 ---- ---- ---- ---- 153.60 -4.00 157.60 1995 ---- ---- ---- ---- 156.70 -4.10 160.80 2000 ---- ---- ---- ---- 159.80 -4.20 164.00 2005 ---- ---- ---- ---- 163.00 -4.20 167.20 2010 ---- ---- ---- ---- 166.20 -4.20 170.40 2015 ---- ---- ---- ---- 169.40 -4.30 173.70 2020 ---- ---- ---- ---- 172.70 -4.30 177.00 2025 ---- ---- ---- ---- 176.00 -4.40 180.40 2030 ---- ---- ---- ---- 179.40 -4.40 183.80 2035 ---- ---- ---- ---- 182.80 -4.40 187.20 2040 ---- ---- ---- ---- 186.20 -4.50 190.70 2045 ---- ---- ---- ---- 189.70 -4.50 194.20 2050 ---- ---- ---- ---- 193.20 -4.50 197.70 2055 ---- ---- ---- ---- 196.70 -4.50 201.20 2060 ---- ---- ---- ---- 200.20 -4.60 204.80 2065 ---- ---- ---- ---- 203.80 -4.60 208.40 2070 ---- ---- ---- ---- 207.40 -4.70 212.10 2075 ---- ---- ---- ---- 211.00 -4.70 215.70 2080 ---- ---- ---- ---- 214.70 -4.70 219.40 2085 ---- ---- ---- ---- 218.40 -4.70 223.10 2090 ---- ---- ---- ---- 222.10 -4.80 226.90 2095 ---- ---- ---- ---- 225.90 -4.80 230.70 2100 ---- ---- ---- ---- 229.60 -4.90 234.50 2105 ---- ---- ---- ---- 233.40 -4.90 238.30 2110 ---- ---- ---- ---- 237.20 -4.90 242.10 2115 ---- ---- ---- ---- 241.10 -4.90 246.00 2120 ---- ---- ---- ---- 245.00 -4.90 249.90 2125 ---- ---- ---- ---- 248.80 -5.00 253.80 2130 ---- ---- ---- ---- 252.80 -5.00 257.80 2135 ---- ---- ---- ---- 256.70 -5.00 261.70 2140 ---- ---- ---- ---- 260.60 -5.10 265.70 2145 ---- ---- ---- ---- 264.60 -5.10 269.70 2150 ---- ---- ---- ---- 268.60 -5.20 273.80 2155 ---- ---- ---- ---- 272.60 -5.20 277.80 2160 ---- ---- ---- ---- 276.70 -5.20 281.90 2165 ---- ---- ---- ---- 280.70 -5.20 285.90 2170 ---- ---- ---- ---- 284.80 -5.20 290.00 2175 ---- ---- ---- ---- 288.90 -5.30 294.20 2180 ---- ---- ---- ---- 293.00 -5.30 298.30 2185 ---- ---- ---- ---- 297.10 -5.30 302.40 2190 ---- ---- ---- ---- 301.30 -5.30 306.60 2195 ---- ---- ---- ---- 305.40 -5.40 310.80 2200 ---- ---- ---- ---- 309.60 -5.40 315.00 2205 ---- ---- ---- ---- 313.80 -5.40 319.20 2210 ---- ---- ---- ---- 318.00 -5.40 323.40 2215 ---- ---- ---- ---- 322.20 -5.50 327.70 2220 ---- ---- ---- ---- 326.50 -5.40 331.90 2225 ---- ---- ---- ---- 330.70 -5.50 336.20 2230 ---- ---- ---- ---- 335.00 -5.50 340.50 2235 ---- ---- ---- ---- 339.20 -5.60 344.80 2240 ---- ---- ---- ---- 343.50 -5.60 349.10 2245 ---- ---- ---- ---- 347.80 -5.60 353.40 2250 ---- ---- ---- ---- 352.10 -5.60 357.70 2255 ---- ---- ---- ---- 356.50 -5.60 362.10 2260 ---- ---- ---- ---- 360.80 -5.60 366.40 2270 ---- ---- ---- ---- 369.50 -5.70 375.20 2275 ---- ---- ---- ---- 373.90 -5.70 379.60 2280 ---- ---- ---- ---- 378.30 -5.70 384.00 2290 ---- ---- ---- ---- 387.10 -5.70 392.80 2300 ---- ---- ---- ---- 395.90 -5.80 401.70 2310 ---- ---- ---- ---- 404.80 -5.80 410.60 2320 ---- ---- ---- ---- 413.70 -5.90 419.60 2325 ---- ---- ---- ---- 418.20 -5.90 424.10 2330 ---- ---- ---- ---- 422.70 -5.90 428.60 2340 ---- ---- ---- ---- 431.70 -5.90 437.60 2350 ---- ---- ---- ---- 440.80 -5.90 446.70 2360 ---- ---- ---- ---- 449.80 -6.00 455.80 2375 ---- ---- ---- ---- 463.50 -6.00 469.50 2400 ---- ---- ---- ---- 486.50 -6.10 492.60 2425 ---- ---- ---- ---- 509.70 -6.10 515.80 2450 ---- ---- ---- ---- 533.00 -6.20 539.20 2475 ---- ---- ---- ---- 556.50 -6.20 562.70 2500 ---- ---- ---- ---- 580.20 -6.20 586.40 2525 ---- ---- ---- ---- 604.00 -6.30 610.30 2550 ---- ---- ---- ---- 627.90 -6.40 634.30 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.10 -.10 2.20 1275 ---- ---- ---- ---- 2.60 -.20 2.80 1300 ---- ---- ---- ---- 3.20 -.20 3.40 1325 ---- ---- ---- ---- 3.90 -.30 4.20 1350 ---- ---- ---- ---- 4.80 -.30 5.10 1375 ---- ---- ---- ---- 5.80 -.30 6.10 1400 ---- ---- ---- ---- 6.90 -.50 7.40 1425 ---- ---- ---- ---- 8.30 -.50 8.80 1440 ---- ---- ---- ---- 9.20 -.60 9.80 1450 ---- ---- ---- ---- 9.90 -.60 10.50 1460 ---- ---- ---- ---- 10.60 -.60 11.20 1470 ---- ---- ---- ---- 11.30 -.70 12.00 1475 ---- ---- ---- ---- 11.70 -.70 12.40 1480 ---- ---- ---- ---- 12.10 -.70 12.80 1490 ---- ---- ---- ---- 12.90 -.70 13.60 1500 ---- ---- ---- ---- 13.80 -.70 14.50 1510 ---- ---- ---- ---- 14.70 -.80 15.50 1520 ---- ---- ---- ---- 15.60 -.80 16.40 1525 ---- ---- ---- ---- 16.10 -.90 17.00 1530 ---- ---- ---- ---- 16.60 -.90 17.50 1540 ---- ---- ---- ---- 17.70 -.90 18.60 1545 ---- ---- ---- ---- 18.20 -.90 19.10 1550 ---- ---- ---- ---- 18.80 -.90 19.70 1555 ---- ---- ---- ---- 19.30 -1.00 20.30 1560 ---- ---- ---- ---- 19.90 -1.00 20.90 1565 ---- ---- ---- ---- 20.50 -1.00 21.50 1570 ---- ---- ---- ---- 21.10 -1.00 22.10 1575 ---- ---- ---- ---- 21.70 -1.10 22.80 1580 ---- ---- ---- ---- 22.30 -1.10 23.40 1585 ---- ---- ---- ---- 23.00 -1.10 24.10 1590 ---- ---- ---- ---- 23.60 -1.10 24.70 1595 ---- ---- ---- ---- 24.30 -1.10 25.40 1600 ---- ---- ---- ---- 25.00 -1.10 26.10 1605 ---- ---- ---- ---- 25.70 -1.20 26.90 1610 ---- ---- ---- ---- 26.40 -1.20 27.60 1615 ---- ---- ---- ---- 27.10 -1.20 28.30 1620 ---- ---- ---- ---- 27.80 -1.30 29.10 1625 ---- ---- ---- ---- 28.60 -1.30 29.90 1630 ---- ---- ---- ---- 29.30 -1.30 30.60 1635 ---- ---- ---- ---- 30.10 -1.40 31.50 1640 ---- ---- ---- ---- 30.90 -1.40 32.30 1645 ---- ---- ---- ---- 31.70 -1.40 33.10 1650 ---- ---- ---- ---- 32.50 -1.50 34.00 1655 ---- ---- ---- ---- 33.40 -1.40 34.80 1660 ---- ---- ---- ---- 34.20 -1.50 35.70 1665 ---- ---- ---- ---- 35.10 -1.50 36.60 1670 ---- ---- ---- ---- 36.00 -1.50 37.50 1675 ---- ---- ---- ---- 36.90 -1.60 38.50 1680 ---- ---- ---- ---- 37.80 -1.70 39.50 1685 ---- ---- ---- ---- 38.80 -1.60 40.40 1690 ---- ---- ---- ---- 39.80 -1.60 41.40 1695 ---- ---- ---- ---- 40.80 -1.70 42.50 1700 ---- ---- ---- ---- 41.80 -1.70 43.50 1705 ---- ---- ---- ---- 42.80 -1.80 44.60 1710 ---- ---- ---- ---- 43.90 -1.80 45.70 1715 ---- ---- ---- ---- 45.00 -1.80 46.80 1720 ---- ---- ---- ---- 46.10 -1.90 48.00 1725 ---- ---- ---- ---- 47.20 -1.90 49.10 1730 ---- ---- ---- ---- 48.40 -1.90 50.30 1735 ---- ---- ---- ---- 49.60 -2.00 51.60 1740 ---- ---- ---- ---- 50.80 -2.00 52.80 1745 ---- ---- ---- ---- 52.10 -2.00 54.10 1750 ---- ---- ---- ---- 53.40 -2.00 55.40 1755 ---- ---- ---- ---- 54.70 -2.10 56.80 1760 ---- ---- ---- ---- 56.00 -2.20 58.20 1765 ---- ---- ---- ---- 57.40 -2.20 59.60 1770 ---- ---- ---- ---- 58.80 -2.20 61.00 1775 ---- ---- ---- ---- 60.30 -2.20 62.50 1780 ---- ---- ---- ---- 61.70 -2.30 64.00 1785 ---- ---- ---- ---- 63.30 -2.30 65.60 1790 ---- ---- ---- ---- 64.80 -2.40 67.20 1795 ---- ---- ---- ---- 66.40 -2.40 68.80 1800 ---- ---- ---- ---- 68.00 -2.50 70.50 1805 ---- ---- ---- ---- 69.70 -2.50 72.20 1810 ---- ---- ---- ---- 71.40 -2.50 73.90 1815 ---- ---- ---- ---- 73.20 -2.50 75.70 1820 ---- ---- ---- ---- 74.90 -2.70 77.60 1825 ---- ---- ---- ---- 76.80 -2.60 79.40 1830 ---- ---- ---- ---- 78.60 -2.80 81.40 1835 ---- ---- ---- ---- 80.60 -2.70 83.30 1840 ---- ---- ---- ---- 82.50 -2.80 85.30 1845 ---- ---- ---- ---- 84.50 -2.80 87.30 1850 ---- ---- ---- ---- 86.50 -2.90 89.40 1855 ---- ---- ---- ---- 88.60 -2.90 91.50 1860 ---- ---- ---- ---- 90.70 -3.00 93.70 1865 ---- ---- ---- ---- 92.90 -3.00 95.90 1870 ---- ---- ---- ---- 95.00 -3.10 98.10 1875 ---- ---- ---- ---- 97.30 -3.00 100.30 1880 ---- ---- ---- ---- 99.50 -3.10 102.60 1885 ---- ---- ---- ---- 101.80 -3.20 105.00 1890 ---- ---- ---- ---- 104.10 -3.20 107.30 1895 ---- ---- ---- ---- 106.50 -3.20 109.70 1900 ---- ---- ---- ---- 108.90 -3.30 112.20 1905 ---- ---- ---- ---- 111.30 -3.30 114.60 1910 ---- ---- ---- ---- 113.70 -3.40 117.10 1915 ---- ---- ---- ---- 116.20 -3.50 119.70 1920 ---- ---- ---- ---- 118.70 -3.50 122.20 1925 ---- ---- ---- ---- 121.30 -3.50 124.80 1930 ---- ---- ---- ---- 123.90 -3.50 127.40 1935 ---- ---- ---- ---- 126.50 -3.50 130.00 1940 ---- ---- ---- ---- 129.10 -3.60 132.70 1945 ---- ---- ---- ---- 131.80 -3.60 135.40 1950 ---- ---- ---- ---- 134.50 -3.70 138.20 1955 ---- ---- ---- ---- 137.20 -3.80 141.00 1960 ---- ---- ---- ---- 140.00 -3.80 143.80 1965 ---- ---- ---- ---- 142.90 -3.80 146.70 1970 ---- ---- ---- ---- 145.70 -3.90 149.60 1975 ---- ---- ---- ---- 148.70 -3.90 152.60 1980 ---- ---- ---- ---- 151.60 -4.00 155.60 1985 ---- ---- ---- ---- 154.60 -4.00 158.60 1990 ---- ---- ---- ---- 157.70 -4.00 161.70 1995 ---- ---- ---- ---- 160.80 -4.00 164.80 2000 ---- ---- ---- ---- 163.90 -4.10 168.00 2005 ---- ---- ---- ---- 167.00 -4.20 171.20 2010 ---- ---- ---- ---- 170.20 -4.20 174.40 2015 ---- ---- ---- ---- 173.50 -4.20 177.70 2020 ---- ---- ---- ---- 176.80 -4.20 181.00 2025 ---- ---- ---- ---- 180.10 -4.30 184.40 2030 ---- ---- ---- ---- 183.40 -4.30 187.70 2035 ---- ---- ---- ---- 186.80 -4.30 191.10 2040 ---- ---- ---- ---- 190.20 -4.40 194.60 2045 ---- ---- ---- ---- 193.60 -4.50 198.10 2050 ---- ---- ---- ---- 197.10 -4.50 201.60 2055 ---- ---- ---- ---- 200.60 -4.50 205.10 2060 ---- ---- ---- ---- 204.10 -4.60 208.70 2065 ---- ---- ---- ---- 207.70 -4.50 212.20 2070 ---- ---- ---- ---- 211.30 -4.60 215.90 2075 ---- ---- ---- ---- 214.90 -4.60 219.50 2080 ---- ---- ---- ---- 218.50 -4.70 223.20 2085 ---- ---- ---- ---- 222.20 -4.70 226.90 2090 ---- ---- ---- ---- 225.90 -4.70 230.60 2095 ---- ---- ---- ---- 229.60 -4.80 234.40 2100 ---- ---- ---- ---- 233.40 -4.80 238.20 2105 ---- ---- ---- ---- 237.10 -4.90 242.00 2110 ---- ---- ---- ---- 240.90 -4.90 245.80 2115 ---- ---- ---- ---- 244.80 -4.80 249.60 2120 ---- ---- ---- ---- 248.60 -4.90 253.50 2125 ---- ---- ---- ---- 252.50 -4.90 257.40 2130 ---- ---- ---- ---- 256.40 -4.90 261.30 2135 ---- ---- ---- ---- 260.30 -5.00 265.30 2140 ---- ---- ---- ---- 264.20 -5.00 269.20 2145 ---- ---- ---- ---- 268.20 -5.00 273.20 2150 ---- ---- ---- ---- 272.10 -5.10 277.20 2155 ---- ---- ---- ---- 276.10 -5.10 281.20 2160 ---- ---- ---- ---- 280.20 -5.10 285.30 2165 ---- ---- ---- ---- 284.20 -5.10 289.30 2170 ---- ---- ---- ---- 288.20 -5.20 293.40 2175 ---- ---- ---- ---- 292.30 -5.20 297.50 2180 ---- ---- ---- ---- 296.40 -5.20 301.60 2185 ---- ---- ---- ---- 300.50 -5.20 305.70 2190 ---- ---- ---- ---- 304.60 -5.30 309.90 2195 ---- ---- ---- ---- 308.70 -5.30 314.00 2200 ---- ---- ---- ---- 312.90 -5.30 318.20 2205 ---- ---- ---- ---- 317.10 -5.30 322.40 2210 ---- ---- ---- ---- 321.20 -5.40 326.60 2215 ---- ---- ---- ---- 325.40 -5.40 330.80 2220 ---- ---- ---- ---- 329.60 -5.40 335.00 2225 ---- ---- ---- ---- 333.90 -5.40 339.30 2230 ---- ---- ---- ---- 338.10 -5.40 343.50 2235 ---- ---- ---- ---- 342.30 -5.50 347.80 2240 ---- ---- ---- ---- 346.60 -5.50 352.10 2245 ---- ---- ---- ---- 350.90 -5.50 356.40 2250 ---- ---- ---- ---- 355.20 -5.50 360.70 2255 ---- ---- ---- ---- 359.50 -5.50 365.00 2260 ---- ---- ---- ---- 363.80 -5.50 369.30 2270 ---- ---- ---- ---- 372.40 -5.60 378.00 2275 ---- ---- ---- ---- 376.80 -5.60 382.40 2280 ---- ---- ---- ---- 381.10 -5.70 386.80 2290 ---- ---- ---- ---- 389.90 -5.60 395.50 2300 ---- ---- ---- ---- 398.70 -5.70 404.40 2310 ---- ---- ---- ---- 407.50 -5.70 413.20 2320 ---- ---- ---- ---- 416.40 -5.70 422.10 2325 ---- ---- ---- ---- 420.80 -5.80 426.60 2330 ---- ---- ---- ---- 425.30 -5.80 431.10 2340 ---- ---- ---- ---- 434.20 -5.90 440.10 2350 ---- ---- ---- ---- 443.20 -5.90 449.10 2360 ---- ---- ---- ---- 452.30 -5.80 458.10 2375 ---- ---- ---- ---- 465.90 -5.90 471.80 2400 ---- ---- ---- ---- 488.70 -6.00 494.70 2425 ---- ---- ---- ---- 511.70 -6.10 517.80 2450 ---- ---- ---- ---- 534.90 -6.10 541.00 2475 ---- ---- ---- ---- 558.30 -6.20 564.50 2500 ---- ---- ---- ---- 581.80 -6.20 588.00 2525 ---- ---- ---- ---- 605.50 -6.30 611.80 2550 ---- ---- ---- ---- 629.30 -6.30 635.60 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.50 -.20 3.70 1275 ---- ---- 4.10A 4.10A 4.10 -.20 4.30 1300 ---- ---- ---- ---- 4.90 -.20 5.10 1325 ---- ---- ---- ---- 5.70 -.30 6.00 1350 ---- ---- ---- ---- 6.70 -.30 7.00 1375 ---- ---- ---- ---- 7.70 -.40 8.10 1400 ---- ---- ---- ---- 9.00 -.40 9.40 1425 ---- ---- ---- ---- 10.40 -.50 10.90 1450 ---- ---- ---- ---- 12.00 -.50 12.50 1460 ---- ---- ---- ---- 12.70 -.50 13.20 1470 ---- ---- ---- ---- 13.40 -.60 14.00 1475 ---- ---- ---- ---- 13.80 -.50 14.30 1480 ---- ---- ---- ---- 14.20 -.50 14.70 1490 ---- ---- ---- ---- 14.90 -.70 15.60 1500 ---- ---- ---- ---- 15.80 -.60 16.40 1510 ---- ---- ---- ---- 16.60 -.70 17.30 1520 ---- ---- ---- ---- 17.60 -.70 18.30 1525 ---- ---- ---- ---- 18.00 -.70 18.70 1530 ---- ---- ---- ---- 18.50 -.70 19.20 1540 ---- ---- ---- ---- 19.50 -.80 20.30 1545 ---- ---- ---- ---- 20.00 -.80 20.80 1550 ---- ---- ---- ---- 20.50 -.80 21.30 1555 ---- ---- ---- ---- 21.10 -.80 21.90 1560 ---- ---- ---- ---- 21.60 -.90 22.50 1565 ---- ---- ---- ---- 22.20 -.80 23.00 1570 ---- ---- ---- ---- 22.80 -.80 23.60 1575 ---- ---- ---- ---- 23.30 -.90 24.20 1580 ---- ---- ---- ---- 23.90 -.90 24.80 1585 ---- ---- ---- ---- 24.50 -1.00 25.50 1590 ---- ---- ---- ---- 25.20 -.90 26.10 1595 ---- ---- ---- ---- 25.80 -1.00 26.80 1600 ---- ---- ---- ---- 26.40 -1.00 27.40 1605 ---- ---- ---- ---- 27.10 -1.00 28.10 1610 ---- ---- ---- ---- 27.80 -1.00 28.80 1615 ---- ---- ---- ---- 28.50 -1.00 29.50 1620 ---- ---- ---- ---- 29.20 -1.00 30.20 1625 ---- ---- ---- ---- 29.90 -1.10 31.00 1630 ---- ---- ---- ---- 30.60 -1.10 31.70 1635 ---- ---- ---- ---- 31.40 -1.10 32.50 1640 ---- ---- ---- ---- 32.10 -1.20 33.30 1645 ---- ---- ---- ---- 32.90 -1.20 34.10 1650 ---- ---- ---- ---- 33.70 -1.20 34.90 1655 ---- ---- ---- ---- 34.50 -1.20 35.70 1660 ---- ---- ---- ---- 35.40 -1.20 36.60 1665 ---- ---- ---- ---- 36.20 -1.30 37.50 1670 ---- ---- ---- ---- 37.10 -1.30 38.40 1675 ---- ---- ---- ---- 38.00 -1.30 39.30 1680 ---- ---- ---- ---- 38.90 -1.30 40.20 1685 ---- ---- ---- ---- 39.80 -1.30 41.10 1690 ---- ---- ---- ---- 40.70 -1.40 42.10 1695 ---- ---- ---- ---- 41.70 -1.40 43.10 1700 ---- ---- ---- ---- 42.70 -1.40 44.10 1705 ---- ---- ---- ---- 43.70 -1.40 45.10 1710 ---- ---- ---- ---- 44.70 -1.50 46.20 1715 ---- ---- ---- ---- 45.80 -1.50 47.30 1720 ---- ---- ---- ---- 46.90 -1.50 48.40 1725 ---- ---- ---- ---- 48.00 -1.50 49.50 1730 ---- ---- ---- ---- 49.10 -1.60 50.70 1735 ---- ---- ---- ---- 50.20 -1.60 51.80 1740 ---- ---- ---- ---- 51.40 -1.60 53.00 1745 ---- ---- ---- ---- 52.60 -1.70 54.30 1750 ---- ---- ---- ---- 53.90 -1.60 55.50 1755 ---- ---- ---- ---- 55.10 -1.70 56.80 1760 ---- ---- ---- ---- 56.40 -1.80 58.20 1765 ---- ---- ---- ---- 57.70 -1.80 59.50 1770 ---- ---- ---- ---- 59.10 -1.80 60.90 1775 ---- ---- ---- ---- 60.50 -1.80 62.30 1780 ---- ---- ---- ---- 61.90 -1.90 63.80 1785 ---- ---- ---- ---- 63.40 -1.80 65.20 1790 ---- ---- ---- ---- 64.80 -2.00 66.80 1795 ---- ---- ---- ---- 66.40 -1.90 68.30 1800 ---- ---- ---- ---- 67.90 -2.00 69.90 1805 ---- ---- ---- ---- 69.50 -2.00 71.50 1810 ---- ---- ---- ---- 71.10 -2.10 73.20 1815 ---- ---- ---- ---- 72.80 -2.10 74.90 1820 ---- ---- ---- ---- 74.50 -2.10 76.60 1825 ---- ---- ---- ---- 76.20 -2.20 78.40 1830 ---- ---- ---- ---- 78.00 -2.20 80.20 1835 ---- ---- ---- ---- 79.80 -2.20 82.00 1840 ---- ---- ---- ---- 81.70 -2.20 83.90 1845 ---- ---- ---- ---- 83.60 -2.20 85.80 1850 ---- ---- ---- ---- 85.50 -2.30 87.80 1855 ---- ---- ---- ---- 87.50 -2.30 89.80 1860 ---- ---- ---- ---- 89.50 -2.40 91.90 1865 ---- ---- ---- ---- 91.50 -2.40 93.90 1870 ---- ---- ---- ---- 93.60 -2.50 96.10 1875 ---- ---- ---- ---- 95.80 -2.40 98.20 1880 ---- ---- ---- ---- 97.90 -2.50 100.40 1885 ---- ---- ---- ---- 100.10 -2.50 102.60 1890 ---- ---- ---- ---- 102.30 -2.60 104.90 1895 ---- ---- ---- ---- 104.60 -2.60 107.20 1900 ---- ---- ---- ---- 106.90 -2.60 109.50 1905 ---- ---- ---- ---- 109.20 -2.70 111.90 1910 ---- ---- ---- ---- 111.60 -2.70 114.30 1915 ---- ---- ---- ---- 114.00 -2.70 116.70 1920 ---- ---- ---- ---- 116.40 -2.80 119.20 1925 ---- ---- ---- ---- 118.80 -2.80 121.60 1930 ---- ---- ---- ---- 121.30 -2.80 124.10 1935 ---- ---- ---- ---- 123.80 -2.90 126.70 1940 ---- ---- ---- ---- 126.40 -2.90 129.30 1945 ---- ---- ---- ---- 128.90 -3.00 131.90 1950 ---- ---- ---- ---- 131.50 -3.00 134.50 1955 ---- ---- ---- ---- 134.20 -3.00 137.20 1960 ---- ---- ---- ---- 136.80 -3.10 139.90 1965 ---- ---- ---- ---- 139.50 -3.10 142.60 1970 ---- ---- ---- ---- 142.30 -3.10 145.40 1975 ---- ---- ---- ---- 145.10 -3.10 148.20 1980 ---- ---- ---- ---- 147.90 -3.10 151.00 1985 ---- ---- ---- ---- 150.80 -3.10 153.90 1990 ---- ---- ---- ---- 153.70 -3.20 156.90 1995 ---- ---- ---- ---- 156.60 -3.20 159.80 2000 ---- ---- ---- ---- 159.60 -3.30 162.90 2005 ---- ---- ---- ---- 162.60 -3.30 165.90 2010 ---- ---- ---- ---- 165.70 -3.30 169.00 2015 ---- ---- ---- ---- 168.80 -3.40 172.20 2020 ---- ---- ---- ---- 172.00 -3.30 175.30 2025 ---- ---- ---- ---- 175.10 -3.50 178.60 2030 ---- ---- ---- ---- 178.40 -3.40 181.80 2035 ---- ---- ---- ---- 181.60 -3.50 185.10 2040 ---- ---- ---- ---- 184.90 -3.50 188.40 2045 ---- ---- ---- ---- 188.20 -3.60 191.80 2050 ---- ---- ---- ---- 191.60 -3.50 195.10 2055 ---- ---- ---- ---- 195.00 -3.60 198.60 2060 ---- ---- ---- ---- 198.40 -3.60 202.00 2065 ---- ---- ---- ---- 201.80 -3.70 205.50 2070 ---- ---- ---- ---- 205.30 -3.70 209.00 2075 ---- ---- ---- ---- 208.80 -3.70 212.50 2080 ---- ---- ---- ---- 212.30 -3.80 216.10 2085 ---- ---- ---- ---- 215.90 -3.80 219.70 2090 ---- ---- ---- ---- 219.50 -3.80 223.30 2095 ---- ---- ---- ---- 223.10 -3.80 226.90 2100 ---- ---- ---- ---- 226.80 -3.80 230.60 2105 ---- ---- ---- ---- 230.40 -3.90 234.30 2110 ---- ---- ---- ---- 234.10 -3.90 238.00 2115 ---- ---- ---- ---- 237.90 -3.90 241.80 2120 ---- ---- ---- ---- 241.60 -3.90 245.50 2125 ---- ---- ---- ---- 245.40 -3.90 249.30 2130 ---- ---- ---- ---- 249.20 -3.90 253.10 2135 ---- ---- ---- ---- 253.00 -4.00 257.00 2140 ---- ---- ---- ---- 256.80 -4.00 260.80 2145 ---- ---- ---- ---- 260.70 -4.00 264.70 2150 ---- ---- ---- ---- 264.60 -4.00 268.60 2155 ---- ---- ---- ---- 268.50 -4.10 272.60 2160 ---- ---- ---- ---- 272.40 -4.10 276.50 2165 ---- ---- ---- ---- 276.40 -4.10 280.50 2170 ---- ---- ---- ---- 280.30 -4.10 284.40 2175 ---- ---- ---- ---- 284.30 -4.10 288.40 2180 ---- ---- ---- ---- 288.30 -4.20 292.50 2185 ---- ---- ---- ---- 292.30 -4.20 296.50 2190 ---- ---- ---- ---- 296.40 -4.20 300.60 2195 ---- ---- ---- ---- 300.40 -4.20 304.60 2200 ---- ---- ---- ---- 304.50 -4.20 308.70 2205 ---- ---- ---- ---- 308.60 -4.20 312.80 2210 ---- ---- ---- ---- 312.70 -4.20 316.90 2215 ---- ---- ---- ---- 316.80 -4.30 321.10 2220 ---- ---- ---- ---- 320.90 -4.30 325.20 2225 ---- ---- ---- ---- 325.10 -4.30 329.40 2230 ---- ---- ---- ---- 329.20 -4.40 333.60 2235 ---- ---- ---- ---- 333.40 -4.40 337.80 2240 ---- ---- ---- ---- 337.60 -4.40 342.00 2245 ---- ---- ---- ---- 341.80 -4.40 346.20 2250 ---- ---- ---- ---- 346.00 -4.40 350.40 2255 ---- ---- ---- ---- 350.20 -4.50 354.70 2260 ---- ---- ---- ---- 354.50 -4.40 358.90 2265 ---- ---- ---- ---- 358.70 -4.50 363.20 2270 ---- ---- ---- ---- 363.00 -4.50 367.50 2275 ---- ---- ---- ---- 367.20 -4.50 371.70 2280 ---- ---- ---- ---- 371.50 -4.50 376.00 2290 ---- ---- ---- ---- 380.10 -4.60 384.70 2300 ---- ---- ---- ---- 388.80 -4.60 393.40 2310 ---- ---- ---- ---- 397.50 -4.60 402.10 2320 ---- ---- ---- ---- 406.20 -4.70 410.90 2325 ---- ---- ---- ---- 410.60 -4.70 415.30 2330 ---- ---- ---- ---- 415.00 -4.70 419.70 2340 ---- ---- ---- ---- 423.80 -4.70 428.50 2350 ---- ---- ---- ---- 432.70 -4.70 437.40 2360 ---- ---- ---- ---- 441.60 -4.70 446.30 2370 ---- ---- ---- ---- 450.50 -4.80 455.30 2375 ---- ---- ---- ---- 455.00 -4.80 459.80 2400 ---- ---- ---- ---- 477.60 -4.80 482.40 2425 ---- ---- ---- ---- 500.30 -4.90 505.20 2450 ---- ---- ---- ---- 523.20 -4.90 528.10 2475 ---- ---- ---- ---- 546.30 -5.00 551.30 2500 ---- ---- ---- ---- 569.60 -5.00 574.60 2525 ---- ---- ---- ---- 593.00 -5.00 598.00 2550 ---- ---- ---- ---- 616.60 -5.00 621.60 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .30 UNCH .30 1025 ---- ---- ---- ---- .40 UNCH .40 1050 ---- ---- ---- ---- .50 -.10 .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 ---- ---- ---- ---- 1.10 -.10 1.20 1130 ---- ---- ---- ---- 1.20 UNCH 1.20 1140 ---- ---- ---- ---- 1.30 UNCH 1.30 1150 ---- ---- ---- ---- 1.40 -.10 1.50 1160 ---- ---- ---- ---- 1.50 -.10 1.60 1170 ---- ---- ---- ---- 1.60 -.10 1.70 1175 ---- ---- ---- ---- 1.70 -.10 1.80 1180 ---- ---- ---- ---- 1.80 -.10 1.90 1190 ---- ---- ---- ---- 1.90 -.10 2.00 1195 ---- ---- ---- ---- 2.00 -.10 2.10 1200 ---- ---- ---- ---- 2.10 -.10 2.20 1205 ---- ---- ---- ---- 2.20 -.10 2.30 1210 ---- ---- ---- ---- 2.30 -.10 2.40 1215 ---- ---- ---- ---- 2.40 -.10 2.50 1220 ---- ---- ---- ---- 2.50 -.10 2.60 1225 ---- ---- ---- ---- 2.60 -.10 2.70 1230 ---- ---- ---- ---- 2.70 -.10 2.80 1235 ---- ---- ---- ---- 2.80 -.20 3.00 1240 ---- ---- ---- ---- 2.90 -.20 3.10 1245 ---- ---- ---- ---- 3.00 -.20 3.20 1250 ---- ---- ---- ---- 3.20 -.10 3.30 1255 ---- ---- ---- ---- 3.30 -.20 3.50 1260 ---- ---- ---- ---- 3.40 -.20 3.60 1265 ---- ---- ---- ---- 3.50 -.20 3.70 1270 ---- ---- ---- ---- 3.70 -.20 3.90 1275 ---- ---- ---- ---- 3.80 -.20 4.00 1280 ---- ---- ---- ---- 4.00 -.20 4.20 1285 ---- ---- ---- ---- 4.10 -.20 4.30 1290 ---- ---- ---- ---- 4.30 -.20 4.50 1295 ---- ---- ---- ---- 4.40 -.30 4.70 1300 ---- ---- ---- ---- 4.60 -.20 4.80 1305 ---- ---- ---- ---- 4.80 -.20 5.00 1310 ---- ---- ---- ---- 5.00 -.20 5.20 1315 ---- ---- ---- ---- 5.10 -.30 5.40 1320 ---- ---- ---- ---- 5.30 -.30 5.60 1325 ---- ---- ---- ---- 5.50 -.30 5.80 1330 ---- ---- ---- ---- 5.70 -.30 6.00 1335 ---- ---- ---- ---- 5.90 -.30 6.20 1340 ---- ---- ---- ---- 6.10 -.30 6.40 1345 ---- ---- ---- ---- 6.40 -.30 6.70 1350 ---- ---- ---- ---- 6.60 -.30 6.90 1355 ---- ---- ---- ---- 6.80 -.30 7.10 1360 ---- ---- ---- ---- 7.10 -.30 7.40 1365 ---- ---- ---- ---- 7.30 -.30 7.60 1370 ---- ---- ---- ---- 7.60 -.30 7.90 1375 ---- ---- ---- ---- 7.80 -.40 8.20 1380 ---- ---- ---- ---- 8.10 -.30 8.40 1385 ---- ---- ---- ---- 8.40 -.30 8.70 1390 ---- ---- ---- ---- 8.60 -.40 9.00 1395 ---- ---- ---- ---- 8.90 -.40 9.30 1400 ---- ---- ---- ---- 9.20 -.40 9.60 1405 ---- ---- ---- ---- 9.50 -.40 9.90 1410 ---- ---- ---- ---- 9.80 -.50 10.30 1415 ---- ---- ---- ---- 10.20 -.40 10.60 1420 ---- ---- ---- ---- 10.50 -.40 10.90 1425 ---- ---- ---- ---- 10.80 -.50 11.30 1430 ---- ---- ---- ---- 11.20 -.50 11.70 1435 ---- ---- ---- ---- 11.50 -.50 12.00 1440 ---- ---- ---- ---- 11.90 -.50 12.40 1445 ---- ---- ---- ---- 12.30 -.50 12.80 1450 ---- ---- ---- ---- 12.70 -.50 13.20 1455 ---- ---- ---- ---- 13.10 -.50 13.60 1460 ---- ---- ---- ---- 13.50 -.50 14.00 1465 ---- ---- ---- ---- 13.90 -.50 14.40 1470 ---- ---- ---- ---- 14.30 -.60 14.90 1475 ---- ---- ---- ---- 14.70 -.60 15.30 1480 ---- ---- ---- ---- 15.20 -.60 15.80 1485 ---- ---- ---- ---- 15.60 -.70 16.30 1490 ---- ---- ---- ---- 16.10 -.60 16.70 1495 ---- ---- ---- ---- 16.60 -.60 17.20 1500 ---- ---- ---- ---- 17.10 -.60 17.70 1505 ---- ---- ---- ---- 17.60 -.60 18.20 1510 ---- ---- ---- ---- 18.10 -.70 18.80 1515 ---- ---- ---- ---- 18.60 -.70 19.30 1520 ---- ---- ---- ---- 19.10 -.70 19.80 1525 ---- ---- ---- ---- 19.70 -.70 20.40 1530 ---- ---- ---- ---- 20.20 -.80 21.00 1535 ---- ---- ---- ---- 20.80 -.80 21.60 1540 ---- ---- ---- ---- 21.30 -.80 22.10 1545 ---- ---- ---- ---- 21.90 -.80 22.70 1550 ---- ---- ---- ---- 22.50 -.90 23.40 1555 ---- ---- ---- ---- 23.10 -.90 24.00 1560 ---- ---- ---- ---- 23.80 -.80 24.60 1565 ---- ---- ---- ---- 24.40 -.90 25.30 1570 ---- ---- ---- ---- 25.00 -1.00 26.00 1575 ---- ---- ---- ---- 25.70 -.90 26.60 1580 ---- ---- ---- ---- 26.40 -.90 27.30 1585 ---- ---- ---- ---- 27.10 -.90 28.00 1590 ---- ---- ---- ---- 27.80 -.90 28.70 1595 ---- ---- ---- ---- 28.50 -1.00 29.50 1600 ---- ---- ---- ---- 29.20 -1.00 30.20 100 1605 ---- ---- ---- ---- 29.90 -1.10 31.00 1610 ---- ---- ---- ---- 30.70 -1.00 31.70 1615 ---- ---- ---- ---- 31.40 -1.10 32.50 1620 ---- ---- ---- ---- 32.20 -1.10 33.30 1625 ---- ---- ---- ---- 33.00 -1.10 34.10 1630 ---- ---- ---- ---- 33.80 -1.10 34.90 1635 ---- ---- ---- ---- 34.60 -1.10 35.70 1640 ---- ---- ---- ---- 35.40 -1.20 36.60 1645 ---- ---- ---- ---- 36.20 -1.20 37.40 1650 ---- ---- ---- ---- 37.10 -1.20 38.30 1655 ---- ---- ---- ---- 38.00 -1.20 39.20 1660 ---- ---- ---- ---- 38.80 -1.30 40.10 1665 ---- ---- ---- ---- 39.70 -1.30 41.00 1670 ---- ---- ---- ---- 40.70 -1.30 42.00 1675 ---- ---- ---- ---- 41.60 -1.30 42.90 1680 ---- ---- ---- ---- 42.50 -1.40 43.90 1685 ---- ---- ---- ---- 43.50 -1.40 44.90 1690 ---- ---- ---- ---- 44.50 -1.40 45.90 1695 ---- ---- ---- ---- 45.50 -1.40 46.90 1700 ---- ---- ---- ---- 46.50 -1.40 47.90 1705 ---- ---- ---- ---- 47.50 -1.50 49.00 1710 ---- ---- ---- ---- 48.60 -1.50 50.10 1715 ---- ---- ---- ---- 49.70 -1.50 51.20 1720 ---- ---- ---- ---- 50.80 -1.50 52.30 1725 ---- ---- ---- ---- 51.90 -1.60 53.50 1730 ---- ---- ---- ---- 53.10 -1.60 54.70 1735 ---- ---- ---- ---- 54.20 -1.70 55.90 1740 ---- ---- ---- ---- 55.50 -1.60 57.10 1745 ---- ---- ---- ---- 56.70 -1.70 58.40 1750 ---- ---- ---- ---- 57.90 -1.70 59.60 1755 ---- ---- ---- ---- 59.20 -1.80 61.00 1760 ---- ---- ---- ---- 60.50 -1.80 62.30 1765 ---- ---- ---- ---- 61.90 -1.80 63.70 1770 ---- ---- ---- ---- 63.20 -1.90 65.10 1775 ---- ---- ---- ---- 64.60 -1.90 66.50 1780 ---- ---- ---- ---- 66.10 -1.80 67.90 1785 ---- ---- ---- ---- 67.50 -1.90 69.40 1790 ---- ---- ---- ---- 69.00 -2.00 71.00 1795 ---- ---- ---- ---- 70.60 -1.90 72.50 1800 ---- ---- ---- ---- 72.10 -2.00 74.10 1805 ---- ---- ---- ---- 73.70 -2.00 75.70 1810 ---- ---- ---- ---- 75.40 -2.00 77.40 1815 ---- ---- ---- ---- 77.00 -2.10 79.10 1820 ---- ---- ---- ---- 78.70 -2.20 80.90 1825 ---- ---- ---- ---- 80.50 -2.10 82.60 1830 ---- ---- ---- ---- 82.30 -2.20 84.50 1835 ---- ---- ---- ---- 84.10 -2.20 86.30 1840 ---- ---- ---- ---- 86.00 -2.20 88.20 1845 ---- ---- ---- ---- 87.90 -2.30 90.20 1850 ---- ---- ---- ---- 89.80 -2.30 92.10 1855 ---- ---- ---- ---- 91.80 -2.40 94.20 1860 ---- ---- ---- ---- 93.90 -2.30 96.20 1865 ---- ---- ---- ---- 95.90 -2.40 98.30 1870 ---- ---- ---- ---- 98.00 -2.50 100.50 1875 ---- ---- ---- ---- 100.20 -2.40 102.60 1880 ---- ---- ---- ---- 102.30 -2.50 104.80 75 1885 ---- ---- ---- ---- 104.50 -2.60 107.10 1890 ---- ---- ---- ---- 106.80 -2.50 109.30 1895 ---- ---- ---- ---- 109.10 -2.50 111.60 1900 ---- ---- ---- ---- 111.40 -2.60 114.00 1905 ---- ---- ---- ---- 113.70 -2.70 116.40 1910 ---- ---- ---- ---- 116.10 -2.70 118.80 1915 ---- ---- ---- ---- 118.50 -2.70 121.20 1920 ---- ---- ---- ---- 120.90 -2.80 123.70 1925 ---- ---- ---- ---- 123.40 -2.70 126.10 1930 ---- ---- ---- ---- 125.90 -2.80 128.70 1935 ---- ---- ---- ---- 128.40 -2.80 131.20 1940 ---- ---- ---- ---- 130.90 -2.90 133.80 1945 ---- ---- ---- ---- 133.50 -2.90 136.40 1950 ---- ---- ---- ---- 136.10 -2.90 139.00 1955 ---- ---- ---- ---- 138.70 -3.00 141.70 1960 ---- ---- ---- ---- 141.40 -3.00 144.40 1965 ---- ---- ---- ---- 144.10 -3.00 147.10 1970 ---- ---- ---- ---- 146.80 -3.10 149.90 100 1975 ---- ---- ---- ---- 149.60 -3.10 152.70 1980 ---- ---- ---- ---- 152.40 -3.10 155.50 1985 ---- ---- ---- ---- 155.30 -3.10 158.40 1990 ---- ---- ---- ---- 158.20 -3.10 161.30 1995 ---- ---- ---- ---- 161.10 -3.20 164.30 2000 ---- ---- ---- ---- 164.10 -3.20 167.30 130 2005 ---- ---- ---- ---- 167.10 -3.30 170.40 2010 ---- ---- ---- ---- 170.20 -3.30 173.50 2015 ---- ---- ---- ---- 173.30 -3.30 176.60 2020 ---- ---- ---- ---- 176.40 -3.40 179.80 2025 ---- ---- ---- ---- 179.60 -3.40 183.00 2030 ---- ---- ---- ---- 182.80 -3.40 186.20 2035 ---- ---- ---- ---- 186.00 -3.50 189.50 2040 ---- ---- ---- ---- 189.30 -3.50 192.80 50 2045 ---- ---- ---- ---- 192.60 -3.50 196.10 2050 ---- ---- ---- ---- 196.00 -3.50 199.50 2055 ---- ---- ---- ---- 199.30 -3.60 202.90 2060 ---- ---- ---- ---- 202.70 -3.60 206.30 2065 ---- ---- ---- ---- 206.20 -3.60 209.80 2070 ---- ---- ---- ---- 209.60 -3.70 213.30 2075 ---- ---- ---- ---- 213.10 -3.70 216.80 2080 ---- ---- ---- ---- 216.60 -3.70 220.30 2085 ---- ---- ---- ---- 220.20 -3.70 223.90 2090 ---- ---- ---- ---- 223.80 -3.70 227.50 2095 ---- ---- ---- ---- 227.40 -3.70 231.10 2100 ---- ---- ---- ---- 231.00 -3.80 234.80 2105 ---- ---- ---- ---- 234.70 -3.80 238.50 2110 ---- ---- ---- ---- 238.30 -3.90 242.20 2115 ---- ---- ---- ---- 242.00 -3.90 245.90 2120 ---- ---- ---- ---- 245.80 -3.80 249.60 2125 ---- ---- ---- ---- 249.50 -3.90 253.40 2130 ---- ---- ---- ---- 253.30 -3.90 257.20 2135 ---- ---- ---- ---- 257.10 -3.90 261.00 2140 ---- ---- ---- ---- 260.90 -4.00 264.90 2145 ---- ---- ---- ---- 264.80 -3.90 268.70 2150 ---- ---- ---- ---- 268.60 -4.00 272.60 2155 ---- ---- ---- ---- 272.50 -4.00 276.50 2160 ---- ---- ---- ---- 276.40 -4.10 280.50 2165 ---- ---- ---- ---- 280.30 -4.10 284.40 2170 ---- ---- ---- ---- 284.30 -4.10 288.40 2175 ---- ---- ---- ---- 288.20 -4.10 292.30 2180 ---- ---- ---- ---- 292.20 -4.10 296.30 2185 ---- ---- ---- ---- 296.20 -4.20 300.40 2190 ---- ---- ---- ---- 300.20 -4.20 304.40 2195 ---- ---- ---- ---- 304.30 -4.10 308.40 2200 ---- ---- ---- ---- 308.30 -4.20 312.50 2205 ---- ---- ---- ---- 312.40 -4.20 316.60 2210 ---- ---- ---- ---- 316.40 -4.30 320.70 2215 ---- ---- ---- ---- 320.50 -4.30 324.80 2220 ---- ---- ---- ---- 324.60 -4.30 328.90 2225 ---- ---- ---- ---- 328.80 -4.30 333.10 2230 ---- ---- ---- ---- 332.90 -4.30 337.20 2235 ---- ---- ---- ---- 337.10 -4.30 341.40 2240 ---- ---- ---- ---- 341.20 -4.40 345.60 2245 ---- ---- ---- ---- 345.40 -4.40 349.80 2250 ---- ---- ---- ---- 349.60 -4.40 354.00 2255 ---- ---- ---- ---- 353.80 -4.40 358.20 2260 ---- ---- ---- ---- 358.00 -4.40 362.40 2265 ---- ---- ---- ---- 362.20 -4.50 366.70 2270 ---- ---- ---- ---- 366.50 -4.40 370.90 2275 ---- ---- ---- ---- 370.70 -4.50 375.20 2280 ---- ---- ---- ---- 375.00 -4.50 379.50 2285 ---- ---- ---- ---- 379.30 -4.40 383.70 2290 ---- ---- ---- ---- 383.50 -4.50 388.00 2295 ---- ---- ---- ---- 387.80 -4.60 392.40 2300 ---- ---- ---- ---- 392.10 -4.60 396.70 2305 ---- ---- ---- ---- 396.50 -4.50 401.00 2310 ---- ---- ---- ---- 400.80 -4.60 405.40 2315 ---- ---- ---- ---- 405.10 -4.60 409.70 2320 ---- ---- ---- ---- 409.50 -4.60 414.10 2325 ---- ---- ---- ---- 413.80 -4.60 418.40 2330 ---- ---- ---- ---- 418.20 -4.60 422.80 2335 ---- ---- ---- ---- 422.60 -4.60 427.20 2340 ---- ---- ---- ---- 427.00 -4.60 431.60 2345 ---- ---- ---- ---- 431.40 -4.60 436.00 2350 ---- ---- ---- ---- 435.80 -4.70 440.50 2355 ---- ---- ---- ---- 440.20 -4.70 444.90 2360 ---- ---- ---- ---- 444.60 -4.70 449.30 2370 ---- ---- ---- ---- 453.50 -4.70 458.20 2375 ---- ---- ---- ---- 458.00 -4.70 462.70 2380 ---- ---- ---- ---- 462.50 -4.70 467.20 2390 ---- ---- ---- ---- 471.40 -4.80 476.20 2400 ---- ---- ---- ---- 480.40 -4.80 485.20 2410 ---- ---- ---- ---- 489.40 -4.80 494.20 2420 ---- ---- ---- ---- 498.50 -4.80 503.30 2425 ---- ---- ---- ---- 503.00 -4.80 507.80 2430 ---- ---- ---- ---- 507.50 -4.90 512.40 2440 ---- ---- ---- ---- 516.70 -4.80 521.50 2450 ---- ---- ---- ---- 525.80 -4.90 530.70 2460 ---- ---- ---- ---- 535.00 -4.90 539.90 2475 ---- ---- ---- ---- 548.80 -4.90 553.70 2500 ---- ---- ---- ---- 571.90 -5.00 576.90 2525 ---- ---- ---- ---- 595.20 -5.00 600.20 2550 ---- ---- ---- ---- 618.60 -5.10 623.70 2575 ---- ---- ---- ---- 642.20 -5.10 647.30 2600 ---- ---- ---- ---- 665.90 -5.10 671.00 2625 ---- ---- ---- ---- 689.70 -5.10 694.80 2650 ---- ---- ---- ---- 713.60 -5.20 718.80 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 -.10 .20 950 ---- ---- ---- ---- .20 UNCH .20 975 ---- ---- ---- ---- .30 UNCH .30 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 5.80 -.20 6.00 1300 ---- ---- ---- ---- 6.70 -.20 6.90 1325 ---- ---- ---- ---- 7.70 -.30 8.00 1350 ---- ---- ---- ---- 8.80 -.30 9.10 1375 ---- ---- ---- ---- 10.10 -.40 10.50 1400 ---- ---- ---- ---- 11.60 -.40 12.00 1425 ---- ---- ---- ---- 13.20 -.40 13.60 1450 ---- ---- ---- ---- 15.00 -.50 15.50 1470 ---- ---- ---- ---- 16.60 -.50 17.10 1475 ---- ---- ---- ---- 17.00 -.50 17.50 1480 ---- ---- ---- ---- 17.40 -.50 17.90 1490 ---- ---- ---- ---- 18.30 -.50 18.80 1500 ---- ---- ---- ---- 19.20 -.60 19.80 1510 ---- ---- ---- ---- 20.10 -.60 20.70 1520 ---- ---- ---- ---- 21.10 -.70 21.80 1525 ---- ---- ---- ---- 21.60 -.70 22.30 1530 ---- ---- ---- ---- 22.20 -.60 22.80 1540 ---- ---- ---- ---- 23.20 -.70 23.90 1550 ---- ---- ---- ---- 24.40 -.70 25.10 1560 ---- ---- ---- ---- 25.50 -.70 26.20 1565 ---- ---- ---- ---- 26.10 -.70 26.80 1570 ---- ---- ---- ---- 26.70 -.80 27.50 1575 ---- ---- ---- ---- 27.30 -.80 28.10 1580 ---- ---- ---- ---- 28.00 -.70 28.70 1585 ---- ---- ---- ---- 28.60 -.80 29.40 1590 ---- ---- ---- ---- 29.30 -.80 30.10 1595 ---- ---- ---- ---- 29.90 -.90 30.80 1600 ---- ---- ---- ---- 30.60 -.80 31.40 1605 ---- ---- ---- ---- 31.30 -.90 32.20 1610 ---- ---- ---- ---- 32.00 -.90 32.90 1615 ---- ---- ---- ---- 32.70 -.90 33.60 1620 ---- ---- ---- ---- 33.50 -.90 34.40 1625 ---- ---- ---- ---- 34.20 -.90 35.10 1630 ---- ---- ---- ---- 35.00 -.90 35.90 1635 ---- ---- ---- ---- 35.70 -1.00 36.70 1640 ---- ---- ---- ---- 36.50 -1.00 37.50 1645 ---- ---- ---- ---- 37.30 -1.00 38.30 1650 ---- ---- ---- ---- 38.20 -.90 39.10 1655 ---- ---- ---- ---- 39.00 -1.00 40.00 1660 ---- ---- ---- ---- 39.80 -1.10 40.90 1665 ---- ---- ---- ---- 40.70 -1.00 41.70 1670 ---- ---- ---- ---- 41.60 -1.00 42.60 1675 ---- ---- ---- ---- 42.50 -1.00 43.50 1680 ---- ---- ---- ---- 43.40 -1.10 44.50 1685 ---- ---- ---- ---- 44.30 -1.10 45.40 1690 ---- ---- ---- ---- 45.30 -1.10 46.40 1695 ---- ---- ---- ---- 46.20 -1.20 47.40 1700 ---- ---- ---- ---- 47.20 -1.20 48.40 1705 ---- ---- ---- ---- 48.20 -1.20 49.40 1710 ---- ---- ---- ---- 49.30 -1.20 50.50 1715 ---- ---- ---- ---- 50.30 -1.20 51.50 1720 ---- ---- ---- ---- 51.40 -1.20 52.60 1725 ---- ---- ---- ---- 52.50 -1.20 53.70 1730 ---- ---- ---- ---- 53.60 -1.30 54.90 1735 ---- ---- ---- ---- 54.70 -1.30 56.00 1740 ---- ---- ---- ---- 55.90 -1.30 57.20 1745 ---- ---- ---- ---- 57.10 -1.30 58.40 1750 ---- ---- ---- ---- 58.30 -1.30 59.60 1755 ---- ---- ---- ---- 59.50 -1.40 60.90 1760 ---- ---- ---- ---- 60.80 -1.40 62.20 1765 ---- ---- ---- ---- 62.10 -1.40 63.50 1770 ---- ---- ---- ---- 63.40 -1.40 64.80 1775 ---- ---- ---- ---- 64.80 -1.40 66.20 1780 ---- ---- ---- ---- 66.10 -1.50 67.60 1785 ---- ---- ---- ---- 67.50 -1.50 69.00 1790 ---- ---- ---- ---- 69.00 -1.50 70.50 1795 ---- ---- ---- ---- 70.50 -1.50 72.00 1800 ---- ---- ---- ---- 72.00 -1.50 73.50 1805 ---- ---- ---- ---- 73.50 -1.60 75.10 1810 ---- ---- ---- ---- 75.10 -1.60 76.70 1815 ---- ---- ---- ---- 76.70 -1.60 78.30 1820 ---- ---- ---- ---- 78.30 -1.70 80.00 1825 ---- ---- ---- ---- 80.00 -1.70 81.70 1830 ---- ---- ---- ---- 81.70 -1.70 83.40 1835 ---- ---- ---- ---- 83.40 -1.80 85.20 1840 ---- ---- ---- ---- 85.20 -1.80 87.00 1845 ---- ---- ---- ---- 87.00 -1.80 88.80 1850 ---- ---- ---- ---- 88.90 -1.80 90.70 1855 ---- ---- ---- ---- 90.80 -1.80 92.60 1860 ---- ---- ---- ---- 92.70 -1.90 94.60 1865 ---- ---- ---- ---- 94.70 -1.90 96.60 1870 ---- ---- ---- ---- 96.70 -1.90 98.60 1875 ---- ---- ---- ---- 98.80 -1.90 100.70 1880 ---- ---- ---- ---- 100.90 -1.90 102.80 1885 ---- ---- ---- ---- 103.00 -1.90 104.90 1890 ---- ---- ---- ---- 105.10 -2.00 107.10 1895 ---- ---- ---- ---- 107.30 -2.00 109.30 1900 ---- ---- ---- ---- 109.60 -2.00 111.60 1905 ---- ---- ---- ---- 111.80 -2.10 113.90 1910 ---- ---- ---- ---- 114.10 -2.10 116.20 1915 ---- ---- ---- ---- 116.40 -2.10 118.50 1920 ---- ---- ---- ---- 118.80 -2.10 120.90 1925 ---- ---- ---- ---- 121.10 -2.20 123.30 1930 ---- ---- ---- ---- 123.60 -2.10 125.70 1935 ---- ---- ---- ---- 126.00 -2.20 128.20 1940 ---- ---- ---- ---- 128.50 -2.20 130.70 1945 ---- ---- ---- ---- 130.90 -2.30 133.20 1950 ---- ---- ---- ---- 133.50 -2.20 135.70 1955 ---- ---- ---- ---- 136.00 -2.30 138.30 1960 ---- ---- ---- ---- 138.60 -2.30 140.90 1965 ---- ---- ---- ---- 141.20 -2.30 143.50 1970 ---- ---- ---- ---- 143.80 -2.40 146.20 1975 ---- ---- ---- ---- 146.50 -2.40 148.90 1980 ---- ---- ---- ---- 149.20 -2.40 151.60 1985 ---- ---- ---- ---- 151.90 -2.50 154.40 1990 ---- ---- ---- ---- 154.70 -2.50 157.20 1995 ---- ---- ---- ---- 157.50 -2.50 160.00 2000 ---- ---- ---- ---- 160.40 -2.50 162.90 2005 ---- ---- ---- ---- 163.30 -2.50 165.80 2010 ---- ---- ---- ---- 166.20 -2.60 168.80 2015 ---- ---- ---- ---- 169.20 -2.60 171.80 2020 ---- ---- ---- ---- 172.20 -2.60 174.80 2025 ---- ---- ---- ---- 175.30 -2.60 177.90 2030 ---- ---- ---- ---- 178.40 -2.60 181.00 2035 ---- ---- ---- ---- 181.50 -2.70 184.20 2040 ---- ---- ---- ---- 184.70 -2.60 187.30 2045 ---- ---- ---- ---- 187.90 -2.70 190.60 2050 ---- ---- ---- ---- 191.10 -2.70 193.80 2055 ---- ---- ---- ---- 194.40 -2.70 197.10 2060 ---- ---- ---- ---- 197.70 -2.70 200.40 2065 ---- ---- ---- ---- 201.00 -2.80 203.80 2070 ---- ---- ---- ---- 204.40 -2.80 207.20 2075 ---- ---- ---- ---- 207.80 -2.80 210.60 2080 ---- ---- ---- ---- 211.20 -2.80 214.00 2085 ---- ---- ---- ---- 214.70 -2.80 217.50 2090 ---- ---- ---- ---- 218.10 -2.90 221.00 2095 ---- ---- ---- ---- 221.70 -2.80 224.50 2100 ---- ---- ---- ---- 225.20 -2.90 228.10 2105 ---- ---- ---- ---- 228.80 -2.90 231.70 2110 ---- ---- ---- ---- 232.30 -3.00 235.30 2115 ---- ---- ---- ---- 236.00 -2.90 238.90 2120 ---- ---- ---- ---- 239.60 -3.00 242.60 2125 ---- ---- ---- ---- 243.30 -3.00 246.30 2130 ---- ---- ---- ---- 247.00 -3.00 250.00 2135 ---- ---- ---- ---- 250.70 -3.00 253.70 2140 ---- ---- ---- ---- 254.40 -3.10 257.50 2145 ---- ---- ---- ---- 258.20 -3.10 261.30 2150 ---- ---- ---- ---- 262.00 -3.10 265.10 2155 ---- ---- ---- ---- 265.80 -3.10 268.90 2160 ---- ---- ---- ---- 269.60 -3.10 272.70 2165 ---- ---- ---- ---- 273.40 -3.20 276.60 2170 ---- ---- ---- ---- 277.30 -3.20 280.50 2175 ---- ---- ---- ---- 281.20 -3.20 284.40 2180 ---- ---- ---- ---- 285.10 -3.20 288.30 2185 ---- ---- ---- ---- 289.00 -3.20 292.20 2190 ---- ---- ---- ---- 293.00 -3.20 296.20 2195 ---- ---- ---- ---- 296.90 -3.30 300.20 2200 ---- ---- ---- ---- 300.90 -3.30 304.20 2205 ---- ---- ---- ---- 304.90 -3.30 308.20 2210 ---- ---- ---- ---- 308.90 -3.30 312.20 2215 ---- ---- ---- ---- 313.00 -3.20 316.20 2220 ---- ---- ---- ---- 317.00 -3.30 320.30 2225 ---- ---- ---- ---- 321.10 -3.30 324.40 2230 ---- ---- ---- ---- 325.10 -3.40 328.50 2235 ---- ---- ---- ---- 329.20 -3.40 332.60 2240 ---- ---- ---- ---- 333.30 -3.40 336.70 2245 ---- ---- ---- ---- 337.40 -3.40 340.80 2250 ---- ---- ---- ---- 341.60 -3.40 345.00 2255 ---- ---- ---- ---- 345.70 -3.40 349.10 2260 ---- ---- ---- ---- 349.90 -3.40 353.30 2265 ---- ---- ---- ---- 354.00 -3.50 357.50 2270 ---- ---- ---- ---- 358.20 -3.40 361.60 2275 ---- ---- ---- ---- 362.40 -3.50 365.90 2280 ---- ---- ---- ---- 366.60 -3.50 370.10 2285 ---- ---- ---- ---- 370.80 -3.50 374.30 2290 ---- ---- ---- ---- 375.10 -3.40 378.50 2300 ---- ---- ---- ---- 383.60 -3.50 387.10 2310 ---- ---- ---- ---- 392.10 -3.50 395.60 2320 ---- ---- ---- ---- 400.70 -3.50 404.20 2325 ---- ---- ---- ---- 405.00 -3.50 408.50 2330 ---- ---- ---- ---- 409.30 -3.60 412.90 2340 ---- ---- ---- ---- 418.00 -3.50 421.50 2350 ---- ---- ---- ---- 426.70 -3.60 430.30 2360 ---- ---- ---- ---- 435.40 -3.60 439.00 2370 ---- ---- ---- ---- 444.20 -3.60 447.80 2375 ---- ---- ---- ---- 448.60 -3.60 452.20 2380 ---- ---- ---- ---- 453.00 -3.70 456.70 2400 ---- ---- ---- ---- 470.70 -3.70 474.40 2425 ---- ---- ---- ---- 493.10 -3.70 496.80 2450 ---- ---- ---- ---- 515.70 -3.70 519.40 2475 ---- ---- ---- ---- 538.40 -3.80 542.20 2500 ---- ---- ---- ---- 561.30 -3.80 565.10 2525 ---- ---- ---- ---- 584.40 -3.90 588.30 2550 ---- ---- ---- ---- 607.60 -3.90 611.50 2575 ---- ---- ---- ---- 631.00 -3.90 634.90 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 11.40 -.40 11.80 1425 ---- ---- ---- ---- 13.10 -.40 13.50 1450 ---- ---- ---- ---- 15.00 -.40 15.40 1475 ---- ---- ---- ---- 17.10 -.50 17.60 1500 ---- ---- ---- ---- 19.40 -.60 20.00 1525 ---- ---- ---- ---- 22.00 -.60 22.60 1550 ---- ---- ---- ---- 24.90 -.70 25.60 1575 ---- ---- ---- ---- 28.00 -.80 28.80 1580 ---- ---- ---- ---- 28.70 -.80 29.50 1590 ---- ---- ---- ---- 30.10 -.80 30.90 1600 ---- ---- ---- ---- 31.50 -.80 32.30 1610 ---- ---- ---- ---- 33.00 -.90 33.90 1620 ---- ---- ---- ---- 34.50 -.90 35.40 1625 ---- ---- ---- ---- 35.30 -.90 36.20 1630 ---- ---- ---- ---- 36.10 -1.00 37.10 1640 ---- ---- ---- ---- 37.80 -1.00 38.80 1650 ---- ---- ---- ---- 39.50 -1.00 40.50 1660 ---- ---- ---- ---- 41.30 -1.00 42.30 1670 ---- ---- ---- ---- 43.20 -1.00 44.20 1675 ---- ---- ---- ---- 44.10 -1.10 45.20 1680 ---- ---- ---- ---- 45.10 -1.10 46.20 1685 ---- ---- ---- ---- 46.10 -1.10 47.20 1690 ---- ---- ---- ---- 47.10 -1.10 48.20 1695 ---- ---- ---- ---- 48.10 -1.20 49.30 1700 ---- ---- ---- ---- 49.20 -1.20 50.40 1705 ---- ---- ---- ---- 50.30 -1.10 51.40 1710 ---- ---- ---- ---- 51.40 -1.20 52.60 1715 ---- ---- ---- ---- 52.50 -1.20 53.70 1720 ---- ---- ---- ---- 53.60 -1.20 54.80 1725 ---- ---- ---- ---- 54.80 -1.20 56.00 1730 ---- ---- ---- ---- 56.00 -1.20 57.20 1735 ---- ---- ---- ---- 57.20 -1.30 58.50 1740 ---- ---- ---- ---- 58.40 -1.30 59.70 1745 ---- ---- ---- ---- 59.60 -1.40 61.00 1750 ---- ---- ---- ---- 60.90 -1.40 62.30 1755 ---- ---- ---- ---- 62.20 -1.40 63.60 1760 ---- ---- ---- ---- 63.60 -1.40 65.00 1765 ---- ---- ---- ---- 64.90 -1.40 66.30 1770 ---- ---- ---- ---- 66.30 -1.40 67.70 1775 ---- ---- ---- ---- 67.70 -1.50 69.20 1780 ---- ---- ---- ---- 69.20 -1.40 70.60 1785 ---- ---- ---- ---- 70.60 -1.50 72.10 1790 ---- ---- ---- ---- 72.10 -1.60 73.70 1795 ---- ---- ---- ---- 73.70 -1.50 75.20 1800 ---- ---- ---- ---- 75.20 -1.60 76.80 1805 ---- ---- ---- ---- 76.80 -1.60 78.40 1810 ---- ---- ---- ---- 78.40 -1.70 80.10 1815 ---- ---- ---- ---- 80.10 -1.60 81.70 1820 ---- ---- ---- ---- 81.80 -1.60 83.40 1825 ---- ---- ---- ---- 83.50 -1.70 85.20 1830 ---- ---- ---- ---- 85.30 -1.70 87.00 1835 ---- ---- ---- ---- 87.00 -1.80 88.80 1840 ---- ---- ---- ---- 88.90 -1.70 90.60 1845 ---- ---- ---- ---- 90.70 -1.80 92.50 1850 ---- ---- ---- ---- 92.60 -1.80 94.40 1855 ---- ---- ---- ---- 94.50 -1.90 96.40 1860 ---- ---- ---- ---- 96.50 -1.80 98.30 1865 ---- ---- ---- ---- 98.50 -1.90 100.40 1870 ---- ---- ---- ---- 100.50 -1.90 102.40 1875 ---- ---- ---- ---- 102.60 -1.90 104.50 1880 ---- ---- ---- ---- 104.70 -1.90 106.60 1885 ---- ---- ---- ---- 106.80 -2.00 108.80 1890 ---- ---- ---- ---- 109.00 -2.00 111.00 1895 ---- ---- ---- ---- 111.20 -2.00 113.20 1900 ---- ---- ---- ---- 113.40 -2.00 115.40 1905 ---- ---- ---- ---- 115.70 -2.00 117.70 1910 ---- ---- ---- ---- 118.00 -2.00 120.00 1915 ---- ---- ---- ---- 120.30 -2.10 122.40 1920 ---- ---- ---- ---- 122.60 -2.20 124.80 1925 ---- ---- ---- ---- 125.00 -2.20 127.20 1930 ---- ---- ---- ---- 127.40 -2.20 129.60 1935 ---- ---- ---- ---- 129.90 -2.10 132.00 1940 ---- ---- ---- ---- 132.30 -2.20 134.50 1945 ---- ---- ---- ---- 134.80 -2.20 137.00 1950 ---- ---- ---- ---- 137.30 -2.30 139.60 1955 ---- ---- ---- ---- 139.90 -2.20 142.10 1960 ---- ---- ---- ---- 142.40 -2.30 144.70 1965 ---- ---- ---- ---- 145.00 -2.40 147.40 1970 ---- ---- ---- ---- 147.70 -2.30 150.00 1975 ---- ---- ---- ---- 150.30 -2.40 152.70 1980 ---- ---- ---- ---- 153.00 -2.40 155.40 1985 ---- ---- ---- ---- 155.80 -2.40 158.20 1990 ---- ---- ---- ---- 158.60 -2.40 161.00 1995 ---- ---- ---- ---- 161.40 -2.40 163.80 2000 ---- ---- ---- ---- 164.20 -2.50 166.70 2005 ---- ---- ---- ---- 167.10 -2.50 169.60 2010 ---- ---- ---- ---- 170.10 -2.50 172.60 2015 ---- ---- ---- ---- 173.00 -2.60 175.60 2020 ---- ---- ---- ---- 176.00 -2.60 178.60 2025 ---- ---- ---- ---- 179.10 -2.60 181.70 2030 ---- ---- ---- ---- 182.20 -2.60 184.80 2035 ---- ---- ---- ---- 185.30 -2.60 187.90 2040 ---- ---- ---- ---- 188.50 -2.60 191.10 2045 ---- ---- ---- ---- 191.70 -2.60 194.30 2050 ---- ---- ---- ---- 194.90 -2.70 197.60 2055 ---- ---- ---- ---- 198.20 -2.70 200.90 2060 ---- ---- ---- ---- 201.50 -2.70 204.20 2065 ---- ---- ---- ---- 204.80 -2.70 207.50 2070 ---- ---- ---- ---- 208.10 -2.80 210.90 2075 ---- ---- ---- ---- 211.50 -2.80 214.30 2080 ---- ---- ---- ---- 214.90 -2.90 217.80 2085 ---- ---- ---- ---- 218.40 -2.80 221.20 2090 ---- ---- ---- ---- 221.80 -2.90 224.70 2095 ---- ---- ---- ---- 225.30 -2.90 228.20 2100 ---- ---- ---- ---- 228.90 -2.90 231.80 2105 ---- ---- ---- ---- 232.40 -2.90 235.30 2110 ---- ---- ---- ---- 236.00 -2.90 238.90 2115 ---- ---- ---- ---- 239.60 -3.00 242.60 2120 ---- ---- ---- ---- 243.20 -3.00 246.20 2125 ---- ---- ---- ---- 246.90 -3.00 249.90 2130 ---- ---- ---- ---- 250.60 -3.00 253.60 2135 ---- ---- ---- ---- 254.30 -3.00 257.30 2140 ---- ---- ---- ---- 258.00 -3.00 261.00 2145 ---- ---- ---- ---- 261.80 -3.00 264.80 2150 ---- ---- ---- ---- 265.50 -3.10 268.60 2155 ---- ---- ---- ---- 269.30 -3.10 272.40 2160 ---- ---- ---- ---- 273.10 -3.10 276.20 2165 ---- ---- ---- ---- 277.00 -3.10 280.10 2170 ---- ---- ---- ---- 280.80 -3.20 284.00 2175 ---- ---- ---- ---- 284.70 -3.10 287.80 2180 ---- ---- ---- ---- 288.60 -3.20 291.80 2185 ---- ---- ---- ---- 292.50 -3.20 295.70 2190 ---- ---- ---- ---- 296.40 -3.20 299.60 2195 ---- ---- ---- ---- 300.40 -3.20 303.60 2200 ---- ---- ---- ---- 304.30 -3.30 307.60 2205 ---- ---- ---- ---- 308.30 -3.30 311.60 2210 ---- ---- ---- ---- 312.30 -3.30 315.60 2215 ---- ---- ---- ---- 316.30 -3.30 319.60 2220 ---- ---- ---- ---- 320.40 -3.20 323.60 2225 ---- ---- ---- ---- 324.40 -3.30 327.70 2230 ---- ---- ---- ---- 328.50 -3.30 331.80 2235 ---- ---- ---- ---- 332.50 -3.40 335.90 2240 ---- ---- ---- ---- 336.60 -3.40 340.00 2245 ---- ---- ---- ---- 340.70 -3.40 344.10 2250 ---- ---- ---- ---- 344.80 -3.40 348.20 2255 ---- ---- ---- ---- 349.00 -3.30 352.30 2260 ---- ---- ---- ---- 353.10 -3.40 356.50 2265 ---- ---- ---- ---- 357.20 -3.40 360.60 2270 ---- ---- ---- ---- 361.40 -3.40 364.80 2275 ---- ---- ---- ---- 365.60 -3.40 369.00 2280 ---- ---- ---- ---- 369.80 -3.40 373.20 2285 ---- ---- ---- ---- 374.00 -3.40 377.40 2290 ---- ---- ---- ---- 378.20 -3.40 381.60 2300 ---- ---- ---- ---- 386.60 -3.50 390.10 2310 ---- ---- ---- ---- 395.10 -3.50 398.60 2320 ---- ---- ---- ---- 403.70 -3.50 407.20 2325 ---- ---- ---- ---- 408.00 -3.50 411.50 2330 ---- ---- ---- ---- 412.30 -3.50 415.80 2340 ---- ---- ---- ---- 420.90 -3.50 424.40 2350 ---- ---- ---- ---- 429.50 -3.60 433.10 2360 ---- ---- ---- ---- 438.20 -3.70 441.90 2370 ---- ---- ---- ---- 447.00 -3.60 450.60 2375 ---- ---- ---- ---- 451.40 -3.60 455.00 2380 ---- ---- ---- ---- 455.80 -3.60 459.40 2400 ---- ---- ---- ---- 473.40 -3.70 477.10 2425 ---- ---- ---- ---- 495.70 -3.70 499.40 2450 ---- ---- ---- ---- 518.10 -3.80 521.90 2475 ---- ---- ---- ---- 540.80 -3.80 544.60 2500 ---- ---- ---- ---- 563.60 -3.80 567.40 2525 ---- ---- ---- ---- 586.60 -3.80 590.40 2550 ---- ---- ---- ---- 609.70 -3.90 613.60 2575 ---- ---- ---- ---- 633.00 -3.90 636.90 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 20.10 UNCH 20.10 1500 ---- ---- ---- ---- 22.50 UNCH 22.50 1525 ---- ---- ---- ---- 25.10 UNCH 25.10 1550 ---- ---- ---- ---- 27.90 UNCH 27.90 1575 ---- ---- ---- ---- 31.00 UNCH 31.00 1600 ---- ---- ---- ---- 34.40 UNCH 34.40 1625 ---- ---- ---- ---- 38.10 UNCH 38.10 1650 ---- ---- ---- ---- 42.10 +.10 42.00 1660 ---- ---- ---- ---- 43.80 +.10 43.70 1670 ---- ---- ---- ---- 45.50 UNCH 45.50 1675 ---- ---- ---- ---- 46.40 UNCH 46.40 1680 ---- ---- ---- ---- 47.40 +.10 47.30 1690 ---- ---- ---- ---- 49.20 +.10 49.10 1700 ---- ---- ---- ---- 51.20 +.10 51.10 1710 ---- ---- ---- ---- 53.20 +.10 53.10 1720 ---- ---- ---- ---- 55.30 +.10 55.20 1725 ---- ---- ---- ---- 56.30 +.10 56.20 1730 ---- ---- ---- ---- 57.40 +.10 57.30 1740 ---- ---- ---- ---- 59.70 +.20 59.50 1750 ---- ---- ---- ---- 62.00 +.10 61.90 1760 ---- ---- ---- ---- 64.40 +.10 64.30 1765 ---- ---- ---- ---- 65.70 +.20 65.50 1770 ---- ---- ---- ---- 67.00 +.20 66.80 1775 ---- ---- ---- ---- 68.30 +.20 68.10 1780 ---- ---- ---- ---- 69.60 +.20 69.40 1785 ---- ---- ---- ---- 71.00 +.20 70.80 1790 ---- ---- ---- ---- 72.30 +.10 72.20 1795 ---- ---- ---- ---- 73.80 +.20 73.60 1800 ---- ---- ---- ---- 75.20 +.20 75.00 1805 ---- ---- ---- ---- 76.70 +.20 76.50 1810 ---- ---- ---- ---- 78.20 +.20 78.00 1815 ---- ---- ---- ---- 79.70 +.20 79.50 1820 ---- ---- ---- ---- 81.30 +.30 81.00 1825 ---- ---- ---- ---- 82.90 +.30 82.60 1830 ---- ---- ---- ---- 84.50 +.20 84.30 1835 ---- ---- ---- ---- 86.20 +.30 85.90 1840 ---- ---- ---- ---- 87.90 +.30 87.60 1845 ---- ---- ---- ---- 89.60 +.30 89.30 1850 ---- ---- ---- ---- 91.40 +.30 91.10 1855 ---- ---- ---- ---- 93.20 +.30 92.90 1860 ---- ---- ---- ---- 95.00 +.20 94.80 1865 ---- ---- ---- ---- 96.90 +.30 96.60 1870 ---- ---- ---- ---- 98.80 +.30 98.50 1875 ---- ---- ---- ---- 100.80 +.30 100.50 1880 ---- ---- ---- ---- 102.80 +.30 102.50 1885 ---- ---- ---- ---- 104.80 +.30 104.50 1890 ---- ---- ---- ---- 106.90 +.30 106.60 1895 ---- ---- ---- ---- 109.00 +.30 108.70 1900 ---- ---- ---- ---- 111.10 +.30 110.80 1905 ---- ---- ---- ---- 113.30 +.40 112.90 1910 ---- ---- ---- ---- 115.50 +.40 115.10 1915 ---- ---- ---- ---- 117.70 +.30 117.40 1920 ---- ---- ---- ---- 120.00 +.40 119.60 1925 ---- ---- ---- ---- 122.30 +.40 121.90 1930 ---- ---- ---- ---- 124.60 +.40 124.20 1935 ---- ---- ---- ---- 127.00 +.40 126.60 1940 ---- ---- ---- ---- 129.40 +.50 128.90 1945 ---- ---- ---- ---- 131.80 +.50 131.30 1950 ---- ---- ---- ---- 134.20 +.40 133.80 1955 ---- ---- ---- ---- 136.70 +.50 136.20 1960 ---- ---- ---- ---- 139.20 +.50 138.70 1965 ---- ---- ---- ---- 141.70 +.50 141.20 1970 ---- ---- ---- ---- 144.20 +.50 143.70 1975 ---- ---- ---- ---- 146.80 +.50 146.30 1980 ---- ---- ---- ---- 149.40 +.50 148.90 1985 ---- ---- ---- ---- 152.00 +.50 151.50 1990 ---- ---- ---- ---- 154.60 +.50 154.10 1995 ---- ---- ---- ---- 157.30 +.50 156.80 2000 ---- ---- ---- ---- 160.10 +.60 159.50 2005 ---- ---- ---- ---- 162.80 +.50 162.30 2010 ---- ---- ---- ---- 165.60 +.50 165.10 2015 ---- ---- ---- ---- 168.40 +.50 167.90 2020 ---- ---- ---- ---- 171.30 +.50 170.80 2025 ---- ---- ---- ---- 174.20 +.50 173.70 2030 ---- ---- ---- ---- 177.20 +.60 176.60 2035 ---- ---- ---- ---- 180.20 +.60 179.60 2040 ---- ---- ---- ---- 183.20 +.60 182.60 2045 ---- ---- ---- ---- 186.30 +.60 185.70 2050 ---- ---- ---- ---- 189.40 +.60 188.80 2055 ---- ---- ---- ---- 192.60 +.70 191.90 2060 ---- ---- ---- ---- 195.70 +.60 195.10 2065 ---- ---- ---- ---- 199.00 +.70 198.30 2070 ---- ---- ---- ---- 202.20 +.70 201.50 2075 ---- ---- ---- ---- 205.50 +.70 204.80 2080 ---- ---- ---- ---- 208.80 +.70 208.10 2085 ---- ---- ---- ---- 212.10 +.70 211.40 2090 ---- ---- ---- ---- 215.50 +.70 214.80 2095 ---- ---- ---- ---- 218.90 +.70 218.20 2100 ---- ---- ---- ---- 222.30 +.70 221.60 2105 ---- ---- ---- ---- 225.80 +.80 225.00 2110 ---- ---- ---- ---- 229.20 +.70 228.50 2115 ---- ---- ---- ---- 232.70 +.70 232.00 2120 ---- ---- ---- ---- 236.30 +.80 235.50 2125 ---- ---- ---- ---- 239.80 +.70 239.10 2130 ---- ---- ---- ---- 243.40 +.70 242.70 2135 ---- ---- ---- ---- 247.00 +.70 246.30 2140 ---- ---- ---- ---- 250.70 +.80 249.90 2145 ---- ---- ---- ---- 254.30 +.80 253.50 2150 ---- ---- ---- ---- 258.00 +.80 257.20 2155 ---- ---- ---- ---- 261.70 +.80 260.90 2160 ---- ---- ---- ---- 265.40 +.80 264.60 2165 ---- ---- ---- ---- 269.20 +.90 268.30 2170 ---- ---- ---- ---- 272.90 +.80 272.10 2175 ---- ---- ---- ---- 276.70 +.80 275.90 2180 ---- ---- ---- ---- 280.50 +.80 279.70 2185 ---- ---- ---- ---- 284.40 +.90 283.50 2190 ---- ---- ---- ---- 288.20 +.80 287.40 2195 ---- ---- ---- ---- 292.10 +.90 291.20 2200 ---- ---- ---- ---- 296.00 +.90 295.10 2205 ---- ---- ---- ---- 299.90 +.90 299.00 2210 ---- ---- ---- ---- 303.80 +.90 302.90 2215 ---- ---- ---- ---- 307.70 +.90 306.80 2220 ---- ---- ---- ---- 311.70 +.90 310.80 2225 ---- ---- ---- ---- 315.70 +1.00 314.70 2230 ---- ---- ---- ---- 319.60 +.90 318.70 2235 ---- ---- ---- ---- 323.60 +.90 322.70 2240 ---- ---- ---- ---- 327.70 +1.00 326.70 2245 ---- ---- ---- ---- 331.70 +.90 330.80 2250 ---- ---- ---- ---- 335.70 +.90 334.80 2255 ---- ---- ---- ---- 339.80 +1.00 338.80 2260 ---- ---- ---- ---- 343.90 +1.00 342.90 2265 ---- ---- ---- ---- 348.00 +1.00 347.00 2270 ---- ---- ---- ---- 352.10 +1.00 351.10 2275 ---- ---- ---- ---- 356.20 +1.00 355.20 2280 ---- ---- ---- ---- 360.30 +1.00 359.30 2285 ---- ---- ---- ---- 364.40 +1.00 363.40 2290 ---- ---- ---- ---- 368.60 +1.00 367.60 2295 ---- ---- ---- ---- 372.70 +1.00 371.70 2300 ---- ---- ---- ---- 376.90 +1.00 375.90 2310 ---- ---- ---- ---- 385.30 +1.10 384.20 2320 ---- ---- ---- ---- 393.70 +1.10 392.60 2325 ---- ---- ---- ---- 397.90 +1.00 396.90 2330 ---- ---- ---- ---- 402.20 +1.10 401.10 2340 ---- ---- ---- ---- 410.70 +1.10 409.60 2350 ---- ---- ---- ---- 419.20 +1.10 418.10 2360 ---- ---- ---- ---- 427.80 +1.10 426.70 2370 ---- ---- ---- ---- 436.40 +1.10 435.30 2375 ---- ---- ---- ---- 440.70 +1.10 439.60 2380 ---- ---- ---- ---- 445.10 +1.10 444.00 2390 ---- ---- ---- ---- 453.80 +1.20 452.60 2400 ---- ---- ---- ---- 462.50 +1.10 461.40 2425 ---- ---- ---- ---- 484.50 +1.20 483.30 2450 ---- ---- ---- ---- 506.70 +1.20 505.50 2475 ---- ---- ---- ---- 529.10 +1.30 527.80 2500 ---- ---- ---- ---- 551.60 +1.20 550.40 2525 ---- ---- ---- ---- 574.40 +1.30 573.10 2550 ---- ---- ---- ---- 597.30 +1.40 595.90 2575 ---- ---- ---- ---- 620.30 +1.40 618.90 2600 ---- ---- ---- ---- 643.50 +1.40 642.10 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 21.80 UNCH 21.80 1525 ---- ---- ---- ---- 24.60 UNCH 24.60 1550 ---- ---- ---- ---- 27.60 UNCH 27.60 1575 ---- ---- ---- ---- 31.00 +.10 30.90 1600 ---- ---- ---- ---- 34.60 UNCH 34.60 1625 ---- ---- ---- ---- 38.60 UNCH 38.60 1650 ---- ---- ---- ---- 43.00 +.10 42.90 1675 ---- ---- ---- ---- 47.70 UNCH 47.70 1680 ---- ---- ---- ---- 48.70 +.10 48.60 1690 ---- ---- ---- ---- 50.80 +.10 50.70 1700 ---- ---- ---- ---- 52.90 +.10 52.80 1710 ---- ---- ---- ---- 55.00 +.10 54.90 1720 ---- ---- ---- ---- 57.30 +.10 57.20 1725 ---- ---- ---- ---- 58.40 +.10 58.30 1730 ---- ---- ---- ---- 59.60 +.10 59.50 1740 ---- ---- ---- ---- 62.00 +.20 61.80 1750 ---- ---- ---- ---- 64.40 +.10 64.30 1760 ---- ---- ---- ---- 67.00 +.20 66.80 1770 ---- ---- ---- ---- 69.60 +.10 69.50 1775 ---- ---- ---- ---- 71.00 +.20 70.80 1780 ---- ---- ---- ---- 72.40 +.20 72.20 1785 ---- ---- ---- ---- 73.80 +.20 73.60 1790 ---- ---- ---- ---- 75.20 +.20 75.00 1795 ---- ---- ---- ---- 76.70 +.20 76.50 1800 ---- ---- ---- ---- 78.20 +.20 78.00 1805 ---- ---- ---- ---- 79.70 +.20 79.50 1810 ---- ---- ---- ---- 81.20 +.20 81.00 1815 ---- ---- ---- ---- 82.80 +.20 82.60 1820 ---- ---- ---- ---- 84.40 +.20 84.20 1825 ---- ---- ---- ---- 86.00 +.20 85.80 1830 ---- ---- ---- ---- 87.70 +.20 87.50 1835 ---- ---- ---- ---- 89.40 +.20 89.20 1840 ---- ---- ---- ---- 91.10 +.20 90.90 1845 ---- ---- ---- ---- 92.90 +.30 92.60 1850 ---- ---- ---- ---- 94.70 +.30 94.40 1855 ---- ---- ---- ---- 96.50 +.20 96.30 1860 ---- ---- ---- ---- 98.40 +.30 98.10 1865 ---- ---- ---- ---- 100.30 +.30 100.00 1870 ---- ---- ---- ---- 102.30 +.40 101.90 1875 ---- ---- ---- ---- 104.20 +.30 103.90 1880 ---- ---- ---- ---- 106.20 +.30 105.90 1885 ---- ---- ---- ---- 108.30 +.30 108.00 1890 ---- ---- ---- ---- 110.40 +.40 110.00 1895 ---- ---- ---- ---- 112.50 +.40 112.10 1900 ---- ---- ---- ---- 114.60 +.30 114.30 1905 ---- ---- ---- ---- 116.80 +.40 116.40 1910 ---- ---- ---- ---- 119.00 +.40 118.60 1915 ---- ---- ---- ---- 121.20 +.30 120.90 1920 ---- ---- ---- ---- 123.50 +.40 123.10 1925 ---- ---- ---- ---- 125.80 +.40 125.40 1930 ---- ---- ---- ---- 128.10 +.40 127.70 1935 ---- ---- ---- ---- 130.50 +.40 130.10 1940 ---- ---- ---- ---- 132.90 +.40 132.50 1945 ---- ---- ---- ---- 135.30 +.40 134.90 1950 ---- ---- ---- ---- 137.70 +.40 137.30 1955 ---- ---- ---- ---- 140.20 +.50 139.70 1960 ---- ---- ---- ---- 142.70 +.50 142.20 1965 ---- ---- ---- ---- 145.20 +.50 144.70 1970 ---- ---- ---- ---- 147.70 +.40 147.30 1975 ---- ---- ---- ---- 150.30 +.50 149.80 1980 ---- ---- ---- ---- 152.90 +.50 152.40 1985 ---- ---- ---- ---- 155.50 +.50 155.00 1990 ---- ---- ---- ---- 158.20 +.50 157.70 1995 ---- ---- ---- ---- 160.80 +.50 160.30 2000 ---- ---- ---- ---- 163.60 +.60 163.00 2005 ---- ---- ---- ---- 166.30 +.50 165.80 2010 ---- ---- ---- ---- 169.10 +.50 168.60 2015 ---- ---- ---- ---- 172.00 +.60 171.40 2020 ---- ---- ---- ---- 174.80 +.50 174.30 2025 ---- ---- ---- ---- 177.80 +.60 177.20 2030 ---- ---- ---- ---- 180.70 +.60 180.10 2035 ---- ---- ---- ---- 183.70 +.60 183.10 2040 ---- ---- ---- ---- 186.70 +.60 186.10 2045 ---- ---- ---- ---- 189.80 +.60 189.20 2050 ---- ---- ---- ---- 192.90 +.60 192.30 2055 ---- ---- ---- ---- 196.10 +.70 195.40 2060 ---- ---- ---- ---- 199.20 +.60 198.60 2065 ---- ---- ---- ---- 202.40 +.60 201.80 2070 ---- ---- ---- ---- 205.70 +.70 205.00 2075 ---- ---- ---- ---- 208.90 +.60 208.30 2080 ---- ---- ---- ---- 212.20 +.60 211.60 2085 ---- ---- ---- ---- 215.60 +.70 214.90 2090 ---- ---- ---- ---- 218.90 +.60 218.30 2095 ---- ---- ---- ---- 222.30 +.70 221.60 2100 ---- ---- ---- ---- 225.70 +.70 225.00 2105 ---- ---- ---- ---- 229.20 +.70 228.50 2110 ---- ---- ---- ---- 232.70 +.80 231.90 2115 ---- ---- ---- ---- 236.10 +.70 235.40 2120 ---- ---- ---- ---- 239.70 +.80 238.90 2125 ---- ---- ---- ---- 243.20 +.70 242.50 2130 ---- ---- ---- ---- 246.80 +.70 246.10 2135 ---- ---- ---- ---- 250.40 +.70 249.70 2140 ---- ---- ---- ---- 254.00 +.70 253.30 2145 ---- ---- ---- ---- 257.70 +.80 256.90 2150 ---- ---- ---- ---- 261.30 +.70 260.60 2155 ---- ---- ---- ---- 265.00 +.70 264.30 2160 ---- ---- ---- ---- 268.80 +.80 268.00 2165 ---- ---- ---- ---- 272.50 +.80 271.70 2170 ---- ---- ---- ---- 276.20 +.80 275.40 2175 ---- ---- ---- ---- 280.00 +.80 279.20 2180 ---- ---- ---- ---- 283.80 +.80 283.00 2185 ---- ---- ---- ---- 287.60 +.80 286.80 2190 ---- ---- ---- ---- 291.50 +.80 290.70 2195 ---- ---- ---- ---- 295.30 +.80 294.50 2200 ---- ---- ---- ---- 299.20 +.80 298.40 2205 ---- ---- ---- ---- 303.10 +.80 302.30 2210 ---- ---- ---- ---- 307.00 +.80 306.20 2215 ---- ---- ---- ---- 310.90 +.80 310.10 2220 ---- ---- ---- ---- 314.90 +.90 314.00 2225 ---- ---- ---- ---- 318.80 +.80 318.00 2230 ---- ---- ---- ---- 322.80 +.90 321.90 2235 ---- ---- ---- ---- 326.80 +.90 325.90 2240 ---- ---- ---- ---- 330.80 +.90 329.90 2245 ---- ---- ---- ---- 334.80 +.90 333.90 2250 ---- ---- ---- ---- 338.90 +.90 338.00 2255 ---- ---- ---- ---- 342.90 +.90 342.00 2260 ---- ---- ---- ---- 347.00 +1.00 346.00 2265 ---- ---- ---- ---- 351.00 +.90 350.10 2270 ---- ---- ---- ---- 355.10 +.90 354.20 2275 ---- ---- ---- ---- 359.20 +.90 358.30 2280 ---- ---- ---- ---- 363.30 +.90 362.40 2285 ---- ---- ---- ---- 367.50 +1.00 366.50 2290 ---- ---- ---- ---- 371.60 +1.00 370.60 2300 ---- ---- ---- ---- 379.90 +1.00 378.90 2310 ---- ---- ---- ---- 388.20 +1.00 387.20 2320 ---- ---- ---- ---- 396.60 +1.00 395.60 2325 ---- ---- ---- ---- 400.80 +1.00 399.80 2330 ---- ---- ---- ---- 405.10 +1.10 404.00 2340 ---- ---- ---- ---- 413.50 +1.00 412.50 2350 ---- ---- ---- ---- 422.10 +1.10 421.00 2360 ---- ---- ---- ---- 430.60 +1.00 429.60 2370 ---- ---- ---- ---- 439.20 +1.10 438.10 2375 ---- ---- ---- ---- 443.50 +1.10 442.40 2380 ---- ---- ---- ---- 447.80 +1.00 446.80 2400 ---- ---- ---- ---- 465.20 +1.10 464.10 2425 ---- ---- ---- ---- 487.10 +1.10 486.00 2450 ---- ---- ---- ---- 509.20 +1.10 508.10 2475 ---- ---- ---- ---- 531.50 +1.20 530.30 2500 ---- ---- ---- ---- 554.00 +1.20 552.80 2525 ---- ---- ---- ---- 576.70 +1.30 575.40 2550 ---- ---- ---- ---- 599.50 +1.30 598.20 2575 ---- ---- ---- ---- 622.40 +1.30 621.10 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 22.90 -.20 23.10 1525 ---- ---- ---- ---- 25.70 -.20 25.90 1550 ---- ---- ---- ---- 28.80 -.20 29.00 1575 ---- ---- ---- ---- 32.10 -.30 32.40 1600 ---- ---- ---- ---- 35.80 -.20 36.00 1625 ---- ---- ---- ---- 39.80 -.20 40.00 1650 ---- ---- ---- ---- 44.10 -.20 44.30 1675 ---- ---- ---- ---- 48.80 -.20 49.00 1690 ---- ---- ---- ---- 51.80 -.20 52.00 1700 ---- ---- ---- ---- 53.80 -.30 54.10 1710 ---- ---- ---- ---- 56.00 -.20 56.20 1720 ---- ---- ---- ---- 58.20 -.20 58.40 1730 ---- ---- ---- ---- 60.40 -.30 60.70 1740 ---- ---- ---- ---- 62.80 -.30 63.10 1750 ---- ---- ---- ---- 65.20 -.30 65.50 1760 ---- ---- ---- ---- 67.70 -.30 68.00 1770 ---- ---- ---- ---- 70.20 -.30 70.50 1780 ---- ---- ---- ---- 72.90 -.30 73.20 1790 ---- ---- ---- ---- 75.70 -.30 76.00 1795 ---- ---- ---- ---- 77.10 -.30 77.40 1800 ---- ---- ---- ---- 78.50 -.30 78.80 1805 ---- ---- ---- ---- 80.00 -.30 80.30 1810 ---- ---- ---- ---- 81.50 -.30 81.80 1815 ---- ---- ---- ---- 83.00 -.30 83.30 1820 ---- ---- ---- ---- 84.50 -.40 84.90 1825 ---- ---- ---- ---- 86.10 -.30 86.40 1830 ---- ---- ---- ---- 87.70 -.30 88.00 1835 ---- ---- ---- ---- 89.40 -.30 89.70 1840 ---- ---- ---- ---- 91.00 -.40 91.40 1845 ---- ---- ---- ---- 92.70 -.40 93.10 1850 ---- ---- ---- ---- 94.50 -.30 94.80 1855 ---- ---- ---- ---- 96.20 -.40 96.60 1860 ---- ---- ---- ---- 98.00 -.40 98.40 1865 ---- ---- ---- ---- 99.90 -.30 100.20 1870 ---- ---- ---- ---- 101.70 -.40 102.10 1875 ---- ---- ---- ---- 103.60 -.40 104.00 1880 ---- ---- ---- ---- 105.60 -.30 105.90 1885 ---- ---- ---- ---- 107.50 -.40 107.90 1890 ---- ---- ---- ---- 109.60 -.30 109.90 1895 ---- ---- ---- ---- 111.60 -.30 111.90 1900 ---- ---- ---- ---- 113.70 -.30 114.00 1905 ---- ---- ---- ---- 115.80 -.30 116.10 1910 ---- ---- ---- ---- 117.90 -.40 118.30 1915 ---- ---- ---- ---- 120.10 -.30 120.40 1920 ---- ---- ---- ---- 122.30 -.30 122.60 1925 ---- ---- ---- ---- 124.50 -.40 124.90 1930 ---- ---- ---- ---- 126.80 -.30 127.10 1935 ---- ---- ---- ---- 129.10 -.30 129.40 1940 ---- ---- ---- ---- 131.40 -.40 131.80 1945 ---- ---- ---- ---- 133.70 -.40 134.10 1950 ---- ---- ---- ---- 136.10 -.40 136.50 1955 ---- ---- ---- ---- 138.50 -.40 138.90 1960 ---- ---- ---- ---- 140.90 -.40 141.30 1965 ---- ---- ---- ---- 143.40 -.40 143.80 1970 ---- ---- ---- ---- 145.90 -.30 146.20 1975 ---- ---- ---- ---- 148.40 -.30 148.70 1980 ---- ---- ---- ---- 150.90 -.40 151.30 1985 ---- ---- ---- ---- 153.40 -.40 153.80 1990 ---- ---- ---- ---- 156.00 -.40 156.40 1995 ---- ---- ---- ---- 158.60 -.40 159.00 2000 ---- ---- ---- ---- 161.30 -.30 161.60 2005 ---- ---- ---- ---- 163.90 -.40 164.30 2010 ---- ---- ---- ---- 166.60 -.40 167.00 2015 ---- ---- ---- ---- 169.40 -.30 169.70 2020 ---- ---- ---- ---- 172.10 -.40 172.50 2025 ---- ---- ---- ---- 175.00 -.30 175.30 2030 ---- ---- ---- ---- 177.80 -.40 178.20 2035 ---- ---- ---- ---- 180.70 -.40 181.10 2040 ---- ---- ---- ---- 183.60 -.40 184.00 2045 ---- ---- ---- ---- 186.60 -.40 187.00 2050 ---- ---- ---- ---- 189.60 -.40 190.00 2055 ---- ---- ---- ---- 192.70 -.40 193.10 2060 ---- ---- ---- ---- 195.80 -.30 196.10 2065 ---- ---- ---- ---- 198.90 -.40 199.30 2070 ---- ---- ---- ---- 202.00 -.40 202.40 2075 ---- ---- ---- ---- 205.20 -.40 205.60 2080 ---- ---- ---- ---- 208.40 -.40 208.80 2085 ---- ---- ---- ---- 211.70 -.40 212.10 2090 ---- ---- ---- ---- 215.00 -.30 215.30 2095 ---- ---- ---- ---- 218.30 -.40 218.70 2100 ---- ---- ---- ---- 221.60 -.40 222.00 2105 ---- ---- ---- ---- 225.00 -.40 225.40 2110 ---- ---- ---- ---- 228.40 -.40 228.80 2115 ---- ---- ---- ---- 231.80 -.40 232.20 2120 ---- ---- ---- ---- 235.20 -.40 235.60 2125 ---- ---- ---- ---- 238.70 -.40 239.10 2130 ---- ---- ---- ---- 242.20 -.40 242.60 2135 ---- ---- ---- ---- 245.80 -.30 246.10 2140 ---- ---- ---- ---- 249.30 -.40 249.70 2145 ---- ---- ---- ---- 252.90 -.40 253.30 2150 ---- ---- ---- ---- 256.50 -.40 256.90 2155 ---- ---- ---- ---- 260.10 -.40 260.50 2160 ---- ---- ---- ---- 263.70 -.40 264.10 2165 ---- ---- ---- ---- 267.40 -.40 267.80 2170 ---- ---- ---- ---- 271.10 -.40 271.50 2175 ---- ---- ---- ---- 274.80 -.40 275.20 2180 ---- ---- ---- ---- 278.60 -.30 278.90 2185 ---- ---- ---- ---- 282.30 -.40 282.70 2190 ---- ---- ---- ---- 286.10 -.40 286.50 2200 ---- ---- ---- ---- 293.70 -.40 294.10 2210 ---- ---- ---- ---- 301.40 -.40 301.80 2220 ---- ---- ---- ---- 309.10 -.40 309.50 2230 ---- ---- ---- ---- 316.90 -.40 317.30 2240 ---- ---- ---- ---- 324.80 -.40 325.20 2250 ---- ---- ---- ---- 332.80 -.40 333.20 2260 ---- ---- ---- ---- 340.80 -.40 341.20 2270 ---- ---- ---- ---- 348.80 -.40 349.20 2280 ---- ---- ---- ---- 356.90 -.40 357.30 2290 ---- ---- ---- ---- 365.10 -.40 365.50 2300 ---- ---- ---- ---- 373.30 -.40 373.70 2325 ---- ---- ---- ---- 394.00 -.40 394.40 2350 ---- ---- ---- ---- 415.00 -.30 415.30 2375 ---- ---- ---- ---- 436.20 -.40 436.60 2400 ---- ---- ---- ---- 457.60 -.40 458.00 2425 ---- ---- ---- ---- 479.30 -.40 479.70 2450 ---- ---- ---- ---- 501.20 -.40 501.60 2475 ---- ---- ---- ---- 523.30 -.40 523.70 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .90 UNCH .90 1025 ---- ---- ---- ---- 1.20 UNCH 1.20 1050 ---- ---- ---- ---- 1.40 -.10 1.50 1075 ---- ---- ---- ---- 1.80 UNCH 1.80 1100 ---- ---- ---- ---- 2.20 UNCH 2.20 1125 ---- ---- ---- ---- 2.60 -.10 2.70 1130 ---- ---- ---- ---- 2.70 -.10 2.80 1140 ---- ---- ---- ---- 2.90 -.10 3.00 1150 ---- ---- ---- ---- 3.20 UNCH 3.20 1160 ---- ---- ---- ---- 3.40 -.10 3.50 1170 ---- ---- ---- ---- 3.70 -.10 3.80 1175 ---- ---- ---- ---- 3.80 -.10 3.90 1180 ---- ---- ---- ---- 4.00 UNCH 4.00 1190 ---- ---- ---- ---- 4.20 -.10 4.30 1200 ---- ---- ---- ---- 4.60 UNCH 4.60 1210 ---- ---- ---- ---- 4.90 -.10 5.00 1220 ---- ---- ---- ---- 5.20 -.10 5.30 1225 ---- ---- ---- ---- 5.40 -.10 5.50 1230 ---- ---- ---- ---- 5.60 -.10 5.70 1235 ---- ---- ---- ---- 5.80 -.10 5.90 1240 ---- ---- ---- ---- 6.00 -.10 6.10 1245 ---- ---- ---- ---- 6.20 -.10 6.30 1250 ---- ---- ---- ---- 6.40 -.10 6.50 15 15 1255 ---- ---- ---- ---- 6.60 -.10 6.70 1260 ---- ---- ---- ---- 6.80 -.10 6.90 1265 ---- ---- ---- ---- 7.10 -.10 7.20 1270 ---- ---- ---- ---- 7.30 -.10 7.40 1275 ---- ---- ---- ---- 7.50 -.10 7.60 1280 ---- ---- ---- ---- 7.80 -.10 7.90 1285 ---- ---- ---- ---- 8.00 -.10 8.10 1290 ---- ---- ---- ---- 8.30 -.10 8.40 1295 ---- ---- ---- ---- 8.50 -.20 8.70 1300 ---- ---- ---- ---- 8.80 -.10 8.90 1305 ---- ---- ---- ---- 9.10 -.10 9.20 1310 ---- ---- ---- ---- 9.40 -.10 9.50 1315 ---- ---- ---- ---- 9.60 -.20 9.80 1320 ---- ---- ---- ---- 9.90 -.20 10.10 1325 ---- ---- ---- ---- 10.20 -.20 10.40 1330 ---- ---- ---- ---- 10.50 -.20 10.70 1335 ---- ---- ---- ---- 10.90 -.10 11.00 1340 ---- ---- ---- ---- 11.20 -.10 11.30 1345 ---- ---- ---- ---- 11.50 -.20 11.70 1350 ---- ---- ---- ---- 11.90 -.10 12.00 1355 ---- ---- ---- ---- 12.20 -.10 12.30 1360 ---- ---- ---- ---- 12.60 -.10 12.70 1365 ---- ---- ---- ---- 12.90 -.20 13.10 1370 ---- ---- ---- ---- 13.30 -.10 13.40 1375 ---- ---- ---- ---- 13.70 -.10 13.80 1380 ---- ---- ---- ---- 14.00 -.20 14.20 1385 ---- ---- ---- ---- 14.40 -.20 14.60 1390 ---- ---- ---- ---- 14.80 -.20 15.00 1395 ---- ---- ---- ---- 15.20 -.20 15.40 1400 ---- ---- ---- ---- 15.70 -.10 15.80 1405 ---- ---- ---- ---- 16.10 -.20 16.30 1410 ---- ---- ---- ---- 16.50 -.20 16.70 1415 ---- ---- ---- ---- 17.00 -.10 17.10 1420 ---- ---- ---- ---- 17.40 -.20 17.60 1425 ---- ---- ---- ---- 17.90 -.10 18.00 1430 ---- ---- ---- ---- 18.30 -.20 18.50 1435 ---- ---- ---- ---- 18.80 -.20 19.00 1440 ---- ---- ---- ---- 19.30 -.20 19.50 1445 ---- ---- ---- ---- 19.80 -.20 20.00 1450 ---- ---- ---- ---- 20.30 -.20 20.50 1455 ---- ---- ---- ---- 20.80 -.20 21.00 1460 ---- ---- ---- ---- 21.30 -.20 21.50 1465 ---- ---- ---- ---- 21.90 -.20 22.10 1470 ---- ---- ---- ---- 22.40 -.20 22.60 1475 ---- ---- ---- ---- 22.90 -.30 23.20 1480 ---- ---- ---- ---- 23.50 -.20 23.70 1485 ---- ---- ---- ---- 24.10 -.20 24.30 1490 ---- ---- ---- ---- 24.60 -.30 24.90 1495 ---- ---- ---- ---- 25.20 -.30 25.50 1500 ---- ---- ---- ---- 25.80 -.30 26.10 1505 ---- ---- ---- ---- 26.40 -.30 26.70 1510 ---- ---- ---- ---- 27.00 -.30 27.30 1515 ---- ---- ---- ---- 27.70 -.20 27.90 1520 ---- ---- ---- ---- 28.30 -.20 28.50 1525 ---- ---- ---- ---- 29.00 -.20 29.20 1530 ---- ---- ---- ---- 29.60 -.20 29.80 1535 ---- ---- ---- ---- 30.30 -.20 30.50 1540 ---- ---- ---- ---- 30.90 -.30 31.20 1545 ---- ---- ---- ---- 31.60 -.30 31.90 1550 ---- ---- ---- ---- 32.30 -.30 32.60 1555 ---- ---- ---- ---- 33.00 -.30 33.30 1560 ---- ---- ---- ---- 33.70 -.30 34.00 1565 ---- ---- ---- ---- 34.50 -.20 34.70 1570 ---- ---- ---- ---- 35.20 -.30 35.50 1575 ---- ---- ---- ---- 35.90 -.30 36.20 1580 ---- ---- ---- ---- 36.70 -.30 37.00 1585 ---- ---- ---- ---- 37.50 -.20 37.70 1590 ---- ---- ---- ---- 38.20 -.30 38.50 1595 ---- ---- ---- ---- 39.00 -.30 39.30 1600 ---- ---- ---- ---- 39.80 -.30 40.10 1605 ---- ---- ---- ---- 40.60 -.30 40.90 1610 ---- ---- ---- ---- 41.50 -.20 41.70 1615 ---- ---- ---- ---- 42.30 -.30 42.60 1620 ---- ---- ---- ---- 43.10 -.30 43.40 1625 ---- ---- ---- ---- 44.00 -.30 44.30 1630 ---- ---- ---- ---- 44.80 -.30 45.10 1635 ---- ---- ---- ---- 45.70 -.30 46.00 1640 ---- ---- ---- ---- 46.60 -.30 46.90 1645 ---- ---- ---- ---- 47.50 -.30 47.80 1650 ---- ---- ---- ---- 48.40 -.30 48.70 1655 ---- ---- ---- ---- 49.30 -.30 49.60 1660 ---- ---- ---- ---- 50.20 -.30 50.50 1665 ---- ---- ---- ---- 51.20 -.30 51.50 1670 ---- ---- ---- ---- 52.10 -.30 52.40 1675 ---- ---- ---- ---- 53.10 -.30 53.40 1680 ---- ---- ---- ---- 54.00 -.30 54.30 1685 ---- ---- ---- ---- 55.00 -.30 55.30 1690 ---- ---- ---- ---- 56.00 -.30 56.30 1695 ---- ---- ---- ---- 57.00 -.30 57.30 1700 ---- ---- ---- ---- 58.00 -.30 58.30 100 1705 ---- ---- ---- ---- 59.00 -.30 59.30 1710 ---- ---- ---- ---- 60.10 -.30 60.40 1715 ---- ---- ---- ---- 61.20 -.20 61.40 1720 ---- ---- ---- ---- 62.20 -.30 62.50 1725 ---- ---- ---- ---- 63.30 -.30 63.60 1730 ---- ---- ---- ---- 64.40 -.30 64.70 1735 ---- ---- ---- ---- 65.60 -.20 65.80 1740 ---- ---- ---- ---- 66.70 -.30 67.00 1745 ---- ---- ---- ---- 67.90 -.20 68.10 1750 ---- ---- ---- ---- 69.00 -.30 69.30 1755 ---- ---- ---- ---- 70.20 -.30 70.50 1760 ---- ---- ---- ---- 71.50 -.20 71.70 1765 ---- ---- ---- ---- 72.70 -.30 73.00 1770 ---- ---- ---- ---- 74.00 -.20 74.20 1775 ---- ---- ---- ---- 75.20 -.30 75.50 1780 ---- ---- ---- ---- 76.50 -.30 76.80 1785 ---- ---- ---- ---- 77.90 -.20 78.10 1790 ---- ---- ---- ---- 79.20 -.30 79.50 1795 ---- ---- ---- ---- 80.60 -.30 80.90 1800 ---- ---- ---- ---- 82.00 -.30 82.30 1805 ---- ---- ---- ---- 83.50 -.20 83.70 1810 ---- ---- ---- ---- 84.90 -.30 85.20 1815 ---- ---- ---- ---- 86.40 -.30 86.70 1820 ---- ---- ---- ---- 87.90 -.30 88.20 1825 ---- ---- ---- ---- 89.50 -.20 89.70 1830 ---- ---- ---- ---- 91.10 -.20 91.30 1835 ---- ---- ---- ---- 92.70 -.20 92.90 1840 ---- ---- ---- ---- 94.30 -.30 94.60 1845 ---- ---- ---- ---- 96.00 -.30 96.30 1850 ---- ---- ---- ---- 97.70 -.30 98.00 1855 ---- ---- ---- ---- 99.40 -.30 99.70 1860 ---- ---- ---- ---- 101.20 -.30 101.50 1865 ---- ---- ---- ---- 103.00 -.30 103.30 1870 ---- ---- ---- ---- 104.90 -.30 105.20 1875 ---- ---- ---- ---- 106.80 -.30 107.10 1880 ---- ---- ---- ---- 108.70 -.30 109.00 1885 ---- ---- ---- ---- 110.70 -.30 111.00 1890 ---- ---- ---- ---- 112.70 -.30 113.00 1895 ---- ---- ---- ---- 114.70 -.40 115.10 1900 ---- ---- ---- ---- 116.80 -.40 117.20 1905 ---- ---- ---- ---- 118.90 -.40 119.30 1910 ---- ---- ---- ---- 121.10 -.30 121.40 1915 ---- ---- ---- ---- 123.20 -.40 123.60 1920 ---- ---- ---- ---- 125.40 -.40 125.80 1925 ---- ---- ---- ---- 127.70 -.40 128.10 1930 ---- ---- ---- ---- 130.00 -.30 130.30 1935 ---- ---- ---- ---- 132.30 -.30 132.60 1940 ---- ---- ---- ---- 134.60 -.40 135.00 1945 ---- ---- ---- ---- 136.90 -.40 137.30 1950 ---- ---- ---- ---- 139.30 -.40 139.70 1955 ---- ---- ---- ---- 141.70 -.40 142.10 1960 ---- ---- ---- ---- 144.20 -.40 144.60 1965 ---- ---- ---- ---- 146.60 -.40 147.00 1970 ---- ---- ---- ---- 149.10 -.40 149.50 1975 ---- ---- ---- ---- 151.60 -.40 152.00 1980 ---- ---- ---- ---- 154.10 -.40 154.50 1985 ---- ---- ---- ---- 156.70 -.40 157.10 1990 ---- ---- ---- ---- 159.30 -.30 159.60 1995 ---- ---- ---- ---- 161.90 -.30 162.20 2000 ---- ---- ---- ---- 164.50 -.40 164.90 2005 ---- ---- ---- ---- 167.20 -.30 167.50 2010 ---- ---- ---- ---- 169.90 -.30 170.20 2015 ---- ---- ---- ---- 172.60 -.40 173.00 2020 ---- ---- ---- ---- 175.40 -.40 175.80 2025 ---- ---- ---- ---- 178.20 -.40 178.60 2030 ---- ---- ---- ---- 181.10 -.30 181.40 2035 ---- ---- ---- ---- 184.00 -.30 184.30 2040 ---- ---- ---- ---- 186.90 -.40 187.30 2045 ---- ---- ---- ---- 189.90 -.30 190.20 2050 ---- ---- ---- ---- 192.90 -.40 193.30 2055 ---- ---- ---- ---- 196.00 -.30 196.30 2060 ---- ---- ---- ---- 199.00 -.40 199.40 2065 ---- ---- ---- ---- 202.20 -.30 202.50 2070 ---- ---- ---- ---- 205.30 -.40 205.70 2075 ---- ---- ---- ---- 208.50 -.40 208.90 2080 ---- ---- ---- ---- 211.70 -.40 212.10 2085 ---- ---- ---- ---- 215.00 -.30 215.30 2090 ---- ---- ---- ---- 218.20 -.40 218.60 2095 ---- ---- ---- ---- 221.50 -.40 221.90 2100 ---- ---- ---- ---- 224.90 -.40 225.30 2105 ---- ---- ---- ---- 228.20 -.40 228.60 2110 ---- ---- ---- ---- 231.60 -.40 232.00 2115 ---- ---- ---- ---- 235.00 -.40 235.40 2120 ---- ---- ---- ---- 238.50 -.40 238.90 2125 ---- ---- ---- ---- 241.90 -.40 242.30 2130 ---- ---- ---- ---- 245.40 -.40 245.80 2135 ---- ---- ---- ---- 248.90 -.50 249.40 2140 ---- ---- ---- ---- 252.50 -.40 252.90 2145 ---- ---- ---- ---- 256.10 -.40 256.50 2150 ---- ---- ---- ---- 259.60 -.50 260.10 2155 ---- ---- ---- ---- 263.30 -.40 263.70 2160 ---- ---- ---- ---- 266.90 -.40 267.30 2165 ---- ---- ---- ---- 270.60 -.40 271.00 2170 ---- ---- ---- ---- 274.20 -.40 274.60 2175 ---- ---- ---- ---- 277.90 -.40 278.30 2180 ---- ---- ---- ---- 281.70 -.40 282.10 2185 ---- ---- ---- ---- 285.40 -.40 285.80 2190 ---- ---- ---- ---- 289.20 -.40 289.60 2195 ---- ---- ---- ---- 292.90 -.50 293.40 2200 ---- ---- ---- ---- 296.80 -.40 297.20 2205 ---- ---- ---- ---- 300.60 -.40 301.00 2210 ---- ---- ---- ---- 304.40 -.40 304.80 2215 ---- ---- ---- ---- 308.30 -.40 308.70 2220 ---- ---- ---- ---- 312.10 -.40 312.50 2225 ---- ---- ---- ---- 316.00 -.40 316.40 2230 ---- ---- ---- ---- 319.90 -.40 320.30 2235 ---- ---- ---- ---- 323.90 -.40 324.30 2240 ---- ---- ---- ---- 327.80 -.40 328.20 2245 ---- ---- ---- ---- 331.80 -.40 332.20 2250 ---- ---- ---- ---- 335.70 -.40 336.10 2255 ---- ---- ---- ---- 339.70 -.40 340.10 2260 ---- ---- ---- ---- 343.70 -.40 344.10 2265 ---- ---- ---- ---- 347.80 -.30 348.10 2270 ---- ---- ---- ---- 351.80 -.40 352.20 2275 ---- ---- ---- ---- 355.80 -.40 356.20 2280 ---- ---- ---- ---- 359.90 -.40 360.30 2285 ---- ---- ---- ---- 364.00 -.30 364.30 2290 ---- ---- ---- ---- 368.00 -.40 368.40 2295 ---- ---- ---- ---- 372.10 -.40 372.50 2300 ---- ---- ---- ---- 376.20 -.40 376.60 2305 ---- ---- ---- ---- 380.40 -.30 380.70 2310 ---- ---- ---- ---- 384.50 -.30 384.80 2315 ---- ---- ---- ---- 388.60 -.40 389.00 2320 ---- ---- ---- ---- 392.80 -.30 393.10 2325 ---- ---- ---- ---- 396.90 -.40 397.30 2330 ---- ---- ---- ---- 401.10 -.40 401.50 2335 ---- ---- ---- ---- 405.30 -.30 405.60 2340 ---- ---- ---- ---- 409.50 -.30 409.80 2345 ---- ---- ---- ---- 413.70 -.30 414.00 2350 ---- ---- ---- ---- 417.90 -.30 418.20 2355 ---- ---- ---- ---- 422.10 -.40 422.50 2360 ---- ---- ---- ---- 426.30 -.40 426.70 2365 ---- ---- ---- ---- 430.60 -.30 430.90 2370 ---- ---- ---- ---- 434.80 -.40 435.20 2375 ---- ---- ---- ---- 439.00 -.40 439.40 2380 ---- ---- ---- ---- 443.30 -.40 443.70 2390 ---- ---- ---- ---- 451.80 -.40 452.20 2400 ---- ---- ---- ---- 460.40 -.40 460.80 2410 ---- ---- ---- ---- 469.00 -.40 469.40 2420 ---- ---- ---- ---- 477.60 -.40 478.00 2425 ---- ---- ---- ---- 481.90 -.50 482.40 2430 ---- ---- ---- ---- 486.30 -.40 486.70 2440 ---- ---- ---- ---- 494.90 -.50 495.40 2450 ---- ---- ---- ---- 503.60 -.50 504.10 2460 ---- ---- ---- ---- 512.30 -.50 512.80 2470 ---- ---- ---- ---- 521.10 -.40 521.50 2475 ---- ---- ---- ---- 525.40 -.50 525.90 2500 ---- ---- ---- ---- 547.40 -.50 547.90 2525 ---- ---- ---- ---- 569.50 -.60 570.10 2550 ---- ---- ---- ---- 591.70 -.60 592.30 2575 ---- ---- ---- ---- 614.00 -.70 614.70 2600 ---- ---- ---- ---- 636.50 -.70 637.20 2625 ---- ---- ---- ---- 659.10 -.80 659.90 2650 ---- ---- ---- ---- 681.80 -.90 682.70 3000 ---- ---- ---- ---- 1013.30 -.50 1013.80 950 ---- ---- ---- ---- .60 UNCH .60 975 ---- ---- ---- ---- .70 -.10 .80 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 3.20 -.10 3.30 1050 ---- ---- ---- ---- 3.80 UNCH 3.80 1075 ---- ---- ---- ---- 4.40 -.10 4.50 1100 ---- ---- ---- ---- 5.20 UNCH 5.20 1125 ---- ---- ---- ---- 6.00 UNCH 6.00 1150 ---- ---- ---- ---- 6.90 UNCH 6.90 1175 ---- ---- ---- ---- 7.90 -.10 8.00 1200 ---- ---- ---- ---- 9.00 -.10 9.10 1220 ---- ---- ---- ---- 10.00 -.10 10.10 1225 ---- ---- ---- ---- 10.30 UNCH 10.30 1230 ---- ---- ---- ---- 10.50 -.10 10.60 1240 ---- ---- ---- ---- 11.10 -.10 11.20 1250 ---- ---- ---- ---- 11.60 -.10 11.70 1260 ---- ---- ---- ---- 12.20 -.10 12.30 1270 ---- ---- ---- ---- 12.80 -.10 12.90 1275 ---- ---- ---- ---- 13.10 -.20 13.30 1280 ---- ---- ---- ---- 13.50 -.10 13.60 1290 ---- ---- ---- ---- 14.10 -.10 14.20 1300 ---- ---- ---- ---- 14.80 -.10 14.90 1310 ---- ---- ---- ---- 15.50 -.10 15.60 1315 ---- ---- ---- ---- 15.90 -.10 16.00 1320 ---- ---- ---- ---- 16.30 -.10 16.40 1325 ---- ---- ---- ---- 16.60 -.20 16.80 1330 ---- ---- ---- ---- 17.00 -.20 17.20 1335 ---- ---- ---- ---- 17.40 -.10 17.50 1340 ---- ---- ---- ---- 17.80 -.20 18.00 1345 ---- ---- ---- ---- 18.20 -.20 18.40 1350 ---- ---- ---- ---- 18.60 -.20 18.80 1355 ---- ---- ---- ---- 19.10 -.10 19.20 1360 ---- ---- ---- ---- 19.50 -.10 19.60 1365 ---- ---- ---- ---- 19.90 -.20 20.10 1370 ---- ---- ---- ---- 20.40 -.10 20.50 1375 ---- ---- ---- ---- 20.80 -.20 21.00 1380 ---- ---- ---- ---- 21.30 -.10 21.40 1385 ---- ---- ---- ---- 21.70 -.20 21.90 1390 ---- ---- ---- ---- 22.20 -.20 22.40 1395 ---- ---- ---- ---- 22.70 -.20 22.90 1400 ---- ---- ---- ---- 23.20 -.10 23.30 1405 ---- ---- ---- ---- 23.70 -.10 23.80 1410 ---- ---- ---- ---- 24.20 -.20 24.40 1415 ---- ---- ---- ---- 24.70 -.20 24.90 1420 ---- ---- ---- ---- 25.20 -.20 25.40 1425 ---- ---- ---- ---- 25.80 -.10 25.90 1430 ---- ---- ---- ---- 26.30 -.20 26.50 1435 ---- ---- ---- ---- 26.80 -.20 27.00 1440 ---- ---- ---- ---- 27.40 -.20 27.60 1445 ---- ---- ---- ---- 28.00 -.10 28.10 1450 ---- ---- ---- ---- 28.50 -.20 28.70 1455 ---- ---- ---- ---- 29.10 -.20 29.30 1460 ---- ---- ---- ---- 29.70 -.20 29.90 1465 ---- ---- ---- ---- 30.30 -.20 30.50 1470 ---- ---- ---- ---- 30.90 -.20 31.10 1475 ---- ---- ---- ---- 31.50 -.20 31.70 1480 ---- ---- ---- ---- 32.20 -.20 32.40 1485 ---- ---- ---- ---- 32.80 -.20 33.00 1490 ---- ---- ---- ---- 33.50 -.20 33.70 1495 ---- ---- ---- ---- 34.10 -.20 34.30 1500 ---- ---- ---- ---- 34.80 -.20 35.00 1505 ---- ---- ---- ---- 35.50 -.20 35.70 1510 ---- ---- ---- ---- 36.20 -.20 36.40 1515 ---- ---- ---- ---- 36.90 -.20 37.10 1520 ---- ---- ---- ---- 37.60 -.20 37.80 1525 ---- ---- ---- ---- 38.30 -.20 38.50 1530 ---- ---- ---- ---- 39.00 -.20 39.20 1535 ---- ---- ---- ---- 39.70 -.30 40.00 1540 ---- ---- ---- ---- 40.50 -.20 40.70 1545 ---- ---- ---- ---- 41.20 -.30 41.50 1550 ---- ---- ---- ---- 42.00 -.20 42.20 1555 ---- ---- ---- ---- 42.80 -.20 43.00 1560 ---- ---- ---- ---- 43.60 -.20 43.80 1565 ---- ---- ---- ---- 44.40 -.20 44.60 1570 ---- ---- ---- ---- 45.20 -.20 45.40 1575 ---- ---- ---- ---- 46.00 -.20 46.20 1580 ---- ---- ---- ---- 46.80 -.30 47.10 1585 ---- ---- ---- ---- 47.70 -.20 47.90 1590 ---- ---- ---- ---- 48.50 -.20 48.70 1595 ---- ---- ---- ---- 49.40 -.20 49.60 1600 ---- ---- ---- ---- 50.20 -.30 50.50 1605 ---- ---- ---- ---- 51.10 -.30 51.40 1610 ---- ---- ---- ---- 52.00 -.20 52.20 1615 ---- ---- ---- ---- 52.90 -.20 53.10 1620 ---- ---- ---- ---- 53.80 -.20 54.00 1625 ---- ---- ---- ---- 54.70 -.30 55.00 1630 ---- ---- ---- ---- 55.60 -.30 55.90 1635 ---- ---- ---- ---- 56.50 -.30 56.80 1640 ---- ---- ---- ---- 57.50 -.30 57.80 1645 ---- ---- ---- ---- 58.40 -.30 58.70 1650 ---- ---- ---- ---- 59.40 -.30 59.70 1655 ---- ---- ---- ---- 60.40 -.20 60.60 1660 ---- ---- ---- ---- 61.30 -.30 61.60 1665 ---- ---- ---- ---- 62.30 -.30 62.60 1670 ---- ---- ---- ---- 63.30 -.30 63.60 1675 ---- ---- ---- ---- 64.30 -.30 64.60 1680 ---- ---- ---- ---- 65.30 -.30 65.60 1685 ---- ---- ---- ---- 66.40 -.30 66.70 1690 ---- ---- ---- ---- 67.40 -.30 67.70 1695 ---- ---- ---- ---- 68.40 -.30 68.70 1700 ---- ---- ---- ---- 69.50 -.30 69.80 1705 ---- ---- ---- ---- 70.50 -.30 70.80 1710 ---- ---- ---- ---- 71.60 -.30 71.90 1715 ---- ---- ---- ---- 72.70 -.30 73.00 1720 ---- ---- ---- ---- 73.80 -.30 74.10 1725 ---- ---- ---- ---- 74.80 -.40 75.20 1730 ---- ---- ---- ---- 75.90 -.40 76.30 1735 ---- ---- ---- ---- 77.10 -.30 77.40 1740 ---- ---- ---- ---- 78.20 -.30 78.50 1745 ---- ---- ---- ---- 79.30 -.30 79.60 1750 ---- ---- ---- ---- 80.50 -.30 80.80 1755 ---- ---- ---- ---- 81.60 -.30 81.90 1760 ---- ---- ---- ---- 82.80 -.30 83.10 1765 ---- ---- ---- ---- 84.00 -.30 84.30 1770 ---- ---- ---- ---- 85.20 -.30 85.50 1775 ---- ---- ---- ---- 86.40 -.30 86.70 1780 ---- ---- ---- ---- 87.60 -.30 87.90 1785 ---- ---- ---- ---- 88.90 -.30 89.20 1790 ---- ---- ---- ---- 90.10 -.40 90.50 1795 ---- ---- ---- ---- 91.40 -.30 91.70 1800 ---- ---- ---- ---- 92.70 -.30 93.00 1805 ---- ---- ---- ---- 94.00 -.40 94.40 1810 ---- ---- ---- ---- 95.40 -.30 95.70 1815 ---- ---- ---- ---- 96.70 -.40 97.10 1820 ---- ---- ---- ---- 98.10 -.40 98.50 1825 ---- ---- ---- ---- 99.50 -.40 99.90 1830 ---- ---- ---- ---- 100.90 -.40 101.30 1835 ---- ---- ---- ---- 102.40 -.40 102.80 1840 ---- ---- ---- ---- 103.90 -.30 104.20 1845 ---- ---- ---- ---- 105.40 -.40 105.80 1850 ---- ---- ---- ---- 106.90 -.40 107.30 1855 ---- ---- ---- ---- 108.50 -.30 108.80 1860 ---- ---- ---- ---- 110.10 -.30 110.40 1865 ---- ---- ---- ---- 111.70 -.40 112.10 1870 ---- ---- ---- ---- 113.30 -.40 113.70 1875 ---- ---- ---- ---- 115.00 -.40 115.40 1880 ---- ---- ---- ---- 116.70 -.40 117.10 1885 ---- ---- ---- ---- 118.50 -.40 118.90 1890 ---- ---- ---- ---- 120.30 -.30 120.60 1895 ---- ---- ---- ---- 122.10 -.40 122.50 1900 ---- ---- ---- ---- 123.90 -.40 124.30 1905 ---- ---- ---- ---- 125.80 -.40 126.20 1910 ---- ---- ---- ---- 127.70 -.40 128.10 1915 ---- ---- ---- ---- 129.70 -.40 130.10 1920 ---- ---- ---- ---- 131.70 -.40 132.10 1925 ---- ---- ---- ---- 133.70 -.40 134.10 1930 ---- ---- ---- ---- 135.80 -.40 136.20 1935 ---- ---- ---- ---- 137.90 -.40 138.30 1940 ---- ---- ---- ---- 140.10 -.40 140.50 1945 ---- ---- ---- ---- 142.20 -.40 142.60 1950 ---- ---- ---- ---- 144.40 -.40 144.80 1955 ---- ---- ---- ---- 146.70 -.40 147.10 1960 ---- ---- ---- ---- 148.90 -.50 149.40 1965 ---- ---- ---- ---- 151.20 -.50 151.70 1970 ---- ---- ---- ---- 153.60 -.40 154.00 1975 ---- ---- ---- ---- 155.90 -.40 156.30 1980 ---- ---- ---- ---- 158.30 -.40 158.70 1985 ---- ---- ---- ---- 160.70 -.40 161.10 1990 ---- ---- ---- ---- 163.10 -.40 163.50 1995 ---- ---- ---- ---- 165.60 -.40 166.00 2000 ---- ---- ---- ---- 168.00 -.50 168.50 2005 ---- ---- ---- ---- 170.50 -.50 171.00 2010 ---- ---- ---- ---- 173.00 -.50 173.50 2015 ---- ---- ---- ---- 175.50 -.50 176.00 2020 ---- ---- ---- ---- 178.10 -.40 178.50 2025 ---- ---- ---- ---- 180.70 -.40 181.10 2030 ---- ---- ---- ---- 183.20 -.50 183.70 2035 ---- ---- ---- ---- 185.90 -.40 186.30 2040 ---- ---- ---- ---- 188.50 -.50 189.00 2045 ---- ---- ---- ---- 191.20 -.40 191.60 2050 ---- ---- ---- ---- 193.90 -.50 194.40 2055 ---- ---- ---- ---- 196.60 -.50 197.10 2060 ---- ---- ---- ---- 199.40 -.50 199.90 2065 ---- ---- ---- ---- 202.20 -.50 202.70 2070 ---- ---- ---- ---- 205.10 -.50 205.60 2075 ---- ---- ---- ---- 208.00 -.50 208.50 2080 ---- ---- ---- ---- 210.90 -.50 211.40 2085 ---- ---- ---- ---- 213.90 -.50 214.40 2090 ---- ---- ---- ---- 216.90 -.50 217.40 2095 ---- ---- ---- ---- 220.00 -.40 220.40 2100 ---- ---- ---- ---- 223.00 -.50 223.50 2105 ---- ---- ---- ---- 226.10 -.50 226.60 2110 ---- ---- ---- ---- 229.30 -.50 229.80 2115 ---- ---- ---- ---- 232.50 -.50 233.00 2120 ---- ---- ---- ---- 235.70 -.50 236.20 2125 ---- ---- ---- ---- 238.90 -.50 239.40 2130 ---- ---- ---- ---- 242.20 -.50 242.70 2135 ---- ---- ---- ---- 245.50 -.50 246.00 2140 ---- ---- ---- ---- 248.80 -.50 249.30 2145 ---- ---- ---- ---- 252.20 -.50 252.70 2150 ---- ---- ---- ---- 255.50 -.50 256.00 2155 ---- ---- ---- ---- 258.90 -.60 259.50 2160 ---- ---- ---- ---- 262.40 -.50 262.90 2165 ---- ---- ---- ---- 265.80 -.50 266.30 2170 ---- ---- ---- ---- 269.30 -.50 269.80 2175 ---- ---- ---- ---- 272.80 -.50 273.30 2180 ---- ---- ---- ---- 276.30 -.60 276.90 2185 ---- ---- ---- ---- 279.90 -.50 280.40 2190 ---- ---- ---- ---- 283.50 -.50 284.00 2195 ---- ---- ---- ---- 287.10 -.50 287.60 2200 ---- ---- ---- ---- 290.70 -.50 291.20 2205 ---- ---- ---- ---- 294.30 -.60 294.90 2210 ---- ---- ---- ---- 298.00 -.50 298.50 2215 ---- ---- ---- ---- 301.70 -.50 302.20 2220 ---- ---- ---- ---- 305.40 -.50 305.90 2225 ---- ---- ---- ---- 309.10 -.50 309.60 2230 ---- ---- ---- ---- 312.80 -.60 313.40 2235 ---- ---- ---- ---- 316.60 -.50 317.10 2240 ---- ---- ---- ---- 320.40 -.50 320.90 2245 ---- ---- ---- ---- 324.20 -.50 324.70 2250 ---- ---- ---- ---- 328.00 -.50 328.50 2255 ---- ---- ---- ---- 331.80 -.60 332.40 2260 ---- ---- ---- ---- 335.60 -.60 336.20 2265 ---- ---- ---- ---- 339.50 -.60 340.10 2270 ---- ---- ---- ---- 343.40 -.50 343.90 2275 ---- ---- ---- ---- 347.30 -.50 347.80 2280 ---- ---- ---- ---- 351.20 -.50 351.70 2285 ---- ---- ---- ---- 355.10 -.60 355.70 2290 ---- ---- ---- ---- 359.00 -.60 359.60 2295 ---- ---- ---- ---- 363.00 -.50 363.50 2300 ---- ---- ---- ---- 366.90 -.60 367.50 2305 ---- ---- ---- ---- 370.90 -.60 371.50 2310 ---- ---- ---- ---- 374.90 -.50 375.40 2315 ---- ---- ---- ---- 378.90 -.50 379.40 2320 ---- ---- ---- ---- 382.90 -.50 383.40 2325 ---- ---- ---- ---- 386.90 -.60 387.50 2330 ---- ---- ---- ---- 390.90 -.60 391.50 2335 ---- ---- ---- ---- 394.90 -.60 395.50 2340 ---- ---- ---- ---- 399.00 -.60 399.60 2345 ---- ---- ---- ---- 403.00 -.60 403.60 2350 ---- ---- ---- ---- 407.10 -.60 407.70 2355 ---- ---- ---- ---- 411.20 -.60 411.80 2360 ---- ---- ---- ---- 415.30 -.60 415.90 2365 ---- ---- ---- ---- 419.40 -.60 420.00 2370 ---- ---- ---- ---- 423.50 -.60 424.10 2375 ---- ---- ---- ---- 427.60 -.60 428.20 2380 ---- ---- ---- ---- 431.70 -.60 432.30 2390 ---- ---- ---- ---- 440.00 -.60 440.60 2400 ---- ---- ---- ---- 448.40 -.60 449.00 2410 ---- ---- ---- ---- 456.70 -.60 457.30 2420 ---- ---- ---- ---- 465.10 -.60 465.70 2425 ---- ---- ---- ---- 469.30 -.60 469.90 2430 ---- ---- ---- ---- 473.50 -.70 474.20 2440 ---- ---- ---- ---- 482.00 -.60 482.60 2450 ---- ---- ---- ---- 490.50 -.60 491.10 2460 ---- ---- ---- ---- 499.00 -.70 499.70 2470 ---- ---- ---- ---- 507.60 -.60 508.20 2475 ---- ---- ---- ---- 511.90 -.60 512.50 2480 ---- ---- ---- ---- 516.20 -.60 516.80 2500 ---- ---- ---- ---- 533.50 -.60 534.10 2525 ---- ---- ---- ---- 555.20 -.70 555.90 2550 ---- ---- ---- ---- 577.20 -.60 577.80 2575 ---- ---- ---- ---- 599.30 -.60 599.90 2600 ---- ---- ---- ---- 621.50 -.60 622.10 2625 ---- ---- ---- ---- 643.90 -.60 644.50 2650 ---- ---- ---- ---- 666.40 -.70 667.10 2675 ---- ---- ---- ---- 689.10 -.60 689.70 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 7.40 -.10 7.50 1100 ---- ---- ---- ---- 8.40 -.10 8.50 1125 ---- ---- ---- ---- 9.60 UNCH 9.60 1150 ---- ---- ---- ---- 10.80 -.10 10.90 1175 ---- ---- ---- ---- 12.10 -.10 12.20 1200 ---- ---- ---- ---- 13.60 -.10 13.70 1225 ---- ---- ---- ---- 15.20 -.10 15.30 1250 ---- ---- ---- ---- 17.00 -.10 17.10 1270 ---- ---- ---- ---- 18.50 -.10 18.60 1275 ---- ---- ---- ---- 18.90 -.10 19.00 1280 ---- ---- ---- ---- 19.30 -.10 19.40 1290 ---- ---- ---- ---- 20.10 -.10 20.20 1300 ---- ---- ---- ---- 20.90 -.20 21.10 1310 ---- ---- ---- ---- 21.80 -.10 21.90 1320 ---- ---- ---- ---- 22.70 -.10 22.80 1325 ---- ---- ---- ---- 23.10 -.20 23.30 1330 ---- ---- ---- ---- 23.60 -.10 23.70 1340 ---- ---- ---- ---- 24.50 -.20 24.70 1350 ---- ---- ---- ---- 25.50 -.20 25.70 1360 ---- ---- ---- ---- 26.50 -.20 26.70 1370 ---- ---- ---- ---- 27.50 -.20 27.70 1375 ---- ---- ---- ---- 28.10 -.10 28.20 1380 ---- ---- ---- ---- 28.60 -.20 28.80 1385 ---- ---- ---- ---- 29.20 -.10 29.30 1390 ---- ---- ---- ---- 29.70 -.20 29.90 1395 ---- ---- ---- ---- 30.30 -.10 30.40 1400 ---- ---- ---- ---- 30.80 -.20 31.00 1405 ---- ---- ---- ---- 31.40 -.20 31.60 1410 ---- ---- ---- ---- 32.00 -.20 32.20 1415 ---- ---- ---- ---- 32.60 -.10 32.70 1420 ---- ---- ---- ---- 33.20 -.10 33.30 1425 ---- ---- ---- ---- 33.80 -.20 34.00 1430 ---- ---- ---- ---- 34.40 -.20 34.60 1435 ---- ---- ---- ---- 35.00 -.20 35.20 1440 ---- ---- ---- ---- 35.60 -.20 35.80 1445 ---- ---- ---- ---- 36.30 -.20 36.50 1450 ---- ---- ---- ---- 36.90 -.20 37.10 1455 ---- ---- ---- ---- 37.60 -.20 37.80 1460 ---- ---- ---- ---- 38.20 -.20 38.40 1465 ---- ---- ---- ---- 38.90 -.20 39.10 1470 ---- ---- ---- ---- 39.60 -.20 39.80 1475 ---- ---- ---- ---- 40.30 -.20 40.50 1480 ---- ---- ---- ---- 41.00 -.20 41.20 1485 ---- ---- ---- ---- 41.70 -.20 41.90 1490 ---- ---- ---- ---- 42.40 -.20 42.60 1495 ---- ---- ---- ---- 43.10 -.20 43.30 1500 ---- ---- ---- ---- 43.90 -.20 44.10 1505 ---- ---- ---- ---- 44.60 -.20 44.80 1510 ---- ---- ---- ---- 45.40 -.20 45.60 1515 ---- ---- ---- ---- 46.10 -.20 46.30 1520 ---- ---- ---- ---- 46.90 -.20 47.10 1525 ---- ---- ---- ---- 47.70 -.20 47.90 1530 ---- ---- ---- ---- 48.50 -.20 48.70 1535 ---- ---- ---- ---- 49.30 -.20 49.50 1540 ---- ---- ---- ---- 50.10 -.20 50.30 1545 ---- ---- ---- ---- 50.90 -.20 51.10 1550 ---- ---- ---- ---- 51.70 -.30 52.00 1555 ---- ---- ---- ---- 52.60 -.20 52.80 1560 ---- ---- ---- ---- 53.40 -.30 53.70 1565 ---- ---- ---- ---- 54.30 -.20 54.50 1570 ---- ---- ---- ---- 55.10 -.30 55.40 1575 ---- ---- ---- ---- 56.00 -.30 56.30 1580 ---- ---- ---- ---- 56.90 -.30 57.20 1585 ---- ---- ---- ---- 57.80 -.20 58.00 1590 ---- ---- ---- ---- 58.70 -.30 59.00 1595 ---- ---- ---- ---- 59.60 -.30 59.90 1600 ---- ---- ---- ---- 60.50 -.30 60.80 1605 ---- ---- ---- ---- 61.40 -.30 61.70 1610 ---- ---- ---- ---- 62.40 -.30 62.70 1615 ---- ---- ---- ---- 63.30 -.30 63.60 1620 ---- ---- ---- ---- 64.30 -.30 64.60 1625 ---- ---- ---- ---- 65.20 -.30 65.50 1630 ---- ---- ---- ---- 66.20 -.30 66.50 1635 ---- ---- ---- ---- 67.20 -.30 67.50 1640 ---- ---- ---- ---- 68.20 -.30 68.50 1645 ---- ---- ---- ---- 69.20 -.30 69.50 1650 ---- ---- ---- ---- 70.20 -.30 70.50 1655 ---- ---- ---- ---- 71.20 -.30 71.50 1660 ---- ---- ---- ---- 72.20 -.30 72.50 1665 ---- ---- ---- ---- 73.30 -.30 73.60 1670 ---- ---- ---- ---- 74.30 -.30 74.60 1675 ---- ---- ---- ---- 75.30 -.40 75.70 1680 ---- ---- ---- ---- 76.40 -.30 76.70 1685 ---- ---- ---- ---- 77.50 -.30 77.80 1690 ---- ---- ---- ---- 78.50 -.40 78.90 1695 ---- ---- ---- ---- 79.60 -.30 79.90 1700 ---- ---- ---- ---- 80.70 -.30 81.00 1705 ---- ---- ---- ---- 81.80 -.30 82.10 1710 ---- ---- ---- ---- 82.90 -.30 83.20 1715 ---- ---- ---- ---- 84.00 -.30 84.30 1720 ---- ---- ---- ---- 85.10 -.30 85.40 1725 ---- ---- ---- ---- 86.20 -.30 86.50 1730 ---- ---- ---- ---- 87.30 -.40 87.70 1735 ---- ---- ---- ---- 88.50 -.30 88.80 1740 ---- ---- ---- ---- 89.60 -.30 89.90 1745 ---- ---- ---- ---- 90.70 -.40 91.10 1750 ---- ---- ---- ---- 91.90 -.30 92.20 1755 ---- ---- ---- ---- 93.10 -.30 93.40 1760 ---- ---- ---- ---- 94.20 -.40 94.60 1765 ---- ---- ---- ---- 95.40 -.40 95.80 1770 ---- ---- ---- ---- 96.60 -.30 96.90 1775 ---- ---- ---- ---- 97.80 -.30 98.10 1780 ---- ---- ---- ---- 99.00 -.40 99.40 1785 ---- ---- ---- ---- 100.20 -.40 100.60 1790 ---- ---- ---- ---- 101.40 -.40 101.80 1795 ---- ---- ---- ---- 102.70 -.40 103.10 1800 ---- ---- ---- ---- 103.90 -.40 104.30 1805 ---- ---- ---- ---- 105.20 -.40 105.60 1810 ---- ---- ---- ---- 106.50 -.40 106.90 1815 ---- ---- ---- ---- 107.80 -.40 108.20 1820 ---- ---- ---- ---- 109.10 -.40 109.50 1825 ---- ---- ---- ---- 110.50 -.40 110.90 1830 ---- ---- ---- ---- 111.80 -.40 112.20 1835 ---- ---- ---- ---- 113.20 -.40 113.60 1840 ---- ---- ---- ---- 114.60 -.40 115.00 1845 ---- ---- ---- ---- 116.00 -.40 116.40 1850 ---- ---- ---- ---- 117.50 -.40 117.90 1855 ---- ---- ---- ---- 119.00 -.40 119.40 1860 ---- ---- ---- ---- 120.40 -.40 120.80 1865 ---- ---- ---- ---- 122.00 -.40 122.40 1870 ---- ---- ---- ---- 123.50 -.40 123.90 1875 ---- ---- ---- ---- 125.10 -.40 125.50 1880 ---- ---- ---- ---- 126.70 -.40 127.10 1885 ---- ---- ---- ---- 128.30 -.40 128.70 1890 ---- ---- ---- ---- 129.90 -.40 130.30 1895 ---- ---- ---- ---- 131.60 -.40 132.00 1900 ---- ---- ---- ---- 133.30 -.40 133.70 1905 ---- ---- ---- ---- 135.10 -.40 135.50 1910 ---- ---- ---- ---- 136.80 -.50 137.30 1915 ---- ---- ---- ---- 138.60 -.50 139.10 1920 ---- ---- ---- ---- 140.50 -.40 140.90 1925 ---- ---- ---- ---- 142.40 -.40 142.80 1930 ---- ---- ---- ---- 144.30 -.40 144.70 1935 ---- ---- ---- ---- 146.20 -.50 146.70 1940 ---- ---- ---- ---- 148.20 -.50 148.70 1945 ---- ---- ---- ---- 150.30 -.40 150.70 1950 ---- ---- ---- ---- 152.30 -.50 152.80 1955 ---- ---- ---- ---- 154.40 -.50 154.90 1960 ---- ---- ---- ---- 156.60 -.40 157.00 1965 ---- ---- ---- ---- 158.70 -.50 159.20 1970 ---- ---- ---- ---- 160.90 -.50 161.40 1975 ---- ---- ---- ---- 163.20 -.40 163.60 1980 ---- ---- ---- ---- 165.40 -.50 165.90 1985 ---- ---- ---- ---- 167.70 -.50 168.20 1990 ---- ---- ---- ---- 170.00 -.50 170.50 1995 ---- ---- ---- ---- 172.40 -.50 172.90 2000 ---- ---- ---- ---- 174.70 -.50 175.20 2005 ---- ---- ---- ---- 177.10 -.50 177.60 2010 ---- ---- ---- ---- 179.60 -.50 180.10 2015 ---- ---- ---- ---- 182.00 -.50 182.50 2020 ---- ---- ---- ---- 184.50 -.50 185.00 2025 ---- ---- ---- ---- 186.90 -.50 187.40 2030 ---- ---- ---- ---- 189.40 -.50 189.90 2035 ---- ---- ---- ---- 191.90 -.60 192.50 2040 ---- ---- ---- ---- 194.50 -.50 195.00 2045 ---- ---- ---- ---- 197.00 -.50 197.50 2050 ---- ---- ---- ---- 199.60 -.50 200.10 2055 ---- ---- ---- ---- 202.20 -.50 202.70 2060 ---- ---- ---- ---- 204.80 -.50 205.30 2065 ---- ---- ---- ---- 207.40 -.60 208.00 2070 ---- ---- ---- ---- 210.10 -.50 210.60 2075 ---- ---- ---- ---- 212.80 -.50 213.30 2080 ---- ---- ---- ---- 215.50 -.60 216.10 2085 ---- ---- ---- ---- 218.30 -.50 218.80 2090 ---- ---- ---- ---- 221.10 -.60 221.70 2095 ---- ---- ---- ---- 224.00 -.50 224.50 2100 ---- ---- ---- ---- 226.90 -.50 227.40 2105 ---- ---- ---- ---- 229.80 -.50 230.30 2110 ---- ---- ---- ---- 232.70 -.60 233.30 2115 ---- ---- ---- ---- 235.80 -.50 236.30 2120 ---- ---- ---- ---- 238.80 -.60 239.40 2125 ---- ---- ---- ---- 241.90 -.50 242.40 2130 ---- ---- ---- ---- 245.00 -.50 245.50 2135 ---- ---- ---- ---- 248.10 -.60 248.70 2140 ---- ---- ---- ---- 251.30 -.60 251.90 2145 ---- ---- ---- ---- 254.50 -.60 255.10 2150 ---- ---- ---- ---- 257.70 -.60 258.30 2155 ---- ---- ---- ---- 261.00 -.60 261.60 2160 ---- ---- ---- ---- 264.30 -.60 264.90 2165 ---- ---- ---- ---- 267.60 -.60 268.20 2170 ---- ---- ---- ---- 270.90 -.60 271.50 2175 ---- ---- ---- ---- 274.30 -.60 274.90 2180 ---- ---- ---- ---- 277.70 -.60 278.30 2185 ---- ---- ---- ---- 281.10 -.60 281.70 2190 ---- ---- ---- ---- 284.50 -.70 285.20 2195 ---- ---- ---- ---- 288.00 -.60 288.60 2200 ---- ---- ---- ---- 291.50 -.60 292.10 2205 ---- ---- ---- ---- 295.00 -.60 295.60 2210 ---- ---- ---- ---- 298.60 -.60 299.20 2215 ---- ---- ---- ---- 302.10 -.70 302.80 2220 ---- ---- ---- ---- 305.70 -.60 306.30 2225 ---- ---- ---- ---- 309.30 -.60 309.90 2230 ---- ---- ---- ---- 312.90 -.70 313.60 2235 ---- ---- ---- ---- 316.60 -.60 317.20 2240 ---- ---- ---- ---- 320.20 -.70 320.90 2245 ---- ---- ---- ---- 323.90 -.70 324.60 2250 ---- ---- ---- ---- 327.60 -.70 328.30 2255 ---- ---- ---- ---- 331.40 -.60 332.00 2260 ---- ---- ---- ---- 335.10 -.70 335.80 2265 ---- ---- ---- ---- 338.80 -.70 339.50 2270 ---- ---- ---- ---- 342.60 -.70 343.30 2275 ---- ---- ---- ---- 346.40 -.70 347.10 2280 ---- ---- ---- ---- 350.20 -.70 350.90 2285 ---- ---- ---- ---- 354.00 -.70 354.70 2290 ---- ---- ---- ---- 357.90 -.70 358.60 2295 ---- ---- ---- ---- 361.70 -.70 362.40 2300 ---- ---- ---- ---- 365.60 -.70 366.30 2305 ---- ---- ---- ---- 369.50 -.70 370.20 2310 ---- ---- ---- ---- 373.40 -.70 374.10 2315 ---- ---- ---- ---- 377.30 -.70 378.00 2320 ---- ---- ---- ---- 381.20 -.70 381.90 2325 ---- ---- ---- ---- 385.10 -.70 385.80 2330 ---- ---- ---- ---- 389.10 -.70 389.80 2335 ---- ---- ---- ---- 393.00 -.70 393.70 2340 ---- ---- ---- ---- 397.00 -.70 397.70 2345 ---- ---- ---- ---- 401.00 -.70 401.70 2350 ---- ---- ---- ---- 404.90 -.80 405.70 2355 ---- ---- ---- ---- 408.90 -.80 409.70 2360 ---- ---- ---- ---- 412.90 -.80 413.70 2365 ---- ---- ---- ---- 417.00 -.70 417.70 2370 ---- ---- ---- ---- 421.00 -.70 421.70 2375 ---- ---- ---- ---- 425.00 -.80 425.80 2380 ---- ---- ---- ---- 429.10 -.70 429.80 2385 ---- ---- ---- ---- 433.10 -.80 433.90 2390 ---- ---- ---- ---- 437.20 -.70 437.90 2400 ---- ---- ---- ---- 445.30 -.80 446.10 2410 ---- ---- ---- ---- 453.50 -.80 454.30 2420 ---- ---- ---- ---- 461.70 -.80 462.50 2425 ---- ---- ---- ---- 465.90 -.70 466.60 2430 ---- ---- ---- ---- 470.00 -.80 470.80 2440 ---- ---- ---- ---- 478.30 -.80 479.10 2450 ---- ---- ---- ---- 486.60 -.80 487.40 2460 ---- ---- ---- ---- 495.00 -.80 495.80 2470 ---- ---- ---- ---- 503.40 -.80 504.20 2475 ---- ---- ---- ---- 507.60 -.80 508.40 2480 ---- ---- ---- ---- 511.80 -.80 512.60 2500 ---- ---- ---- ---- 528.80 -.80 529.60 2525 ---- ---- ---- ---- 550.10 -.80 550.90 2550 ---- ---- ---- ---- 571.70 -.80 572.50 2575 ---- ---- ---- ---- 593.30 -.90 594.20 2600 ---- ---- ---- ---- 615.20 -.80 616.00 2625 ---- ---- ---- ---- 637.20 -.80 638.00 2650 ---- ---- ---- ---- 659.30 -.90 660.20 2675 ---- ---- ---- ---- 681.60 -.90 682.50 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 30.20 -.10 30.30 1350 ---- ---- ---- ---- 32.90 -.20 33.10 1375 ---- ---- ---- ---- 35.80 -.20 36.00 1400 ---- ---- ---- ---- 38.90 -.20 39.10 1425 ---- ---- ---- ---- 42.20 -.30 42.50 1450 ---- ---- ---- ---- 45.70 -.30 46.00 1475 ---- ---- ---- ---- 49.40 -.30 49.70 1500 ---- ---- ---- ---- 53.30 -.30 53.60 1520 ---- ---- ---- ---- 56.60 -.30 56.90 1525 ---- ---- ---- ---- 57.50 -.20 57.70 1530 ---- ---- ---- ---- 58.30 -.30 58.60 1540 ---- ---- ---- ---- 60.00 -.30 60.30 1550 ---- ---- ---- ---- 61.80 -.30 62.10 1560 ---- ---- ---- ---- 63.60 -.30 63.90 1570 ---- ---- ---- ---- 65.50 -.20 65.70 1575 ---- ---- ---- ---- 66.40 -.30 66.70 1580 ---- ---- ---- ---- 67.30 -.30 67.60 1590 ---- ---- ---- ---- 69.20 -.30 69.50 1600 ---- ---- ---- ---- 71.20 -.30 71.50 1610 ---- ---- ---- ---- 73.10 -.30 73.40 1615 ---- ---- ---- ---- 74.10 -.30 74.40 1620 ---- ---- ---- ---- 75.10 -.40 75.50 1625 ---- ---- ---- ---- 76.20 -.30 76.50 1630 ---- ---- ---- ---- 77.20 -.30 77.50 1635 ---- ---- ---- ---- 78.20 -.30 78.50 1640 ---- ---- ---- ---- 79.20 -.40 79.60 1645 ---- ---- ---- ---- 80.30 -.30 80.60 1650 ---- ---- ---- ---- 81.30 -.40 81.70 1655 ---- ---- ---- ---- 82.40 -.30 82.70 1660 ---- ---- ---- ---- 83.50 -.30 83.80 1665 ---- ---- ---- ---- 84.50 -.40 84.90 1670 ---- ---- ---- ---- 85.60 -.30 85.90 1675 ---- ---- ---- ---- 86.70 -.30 87.00 1680 ---- ---- ---- ---- 87.80 -.30 88.10 1685 ---- ---- ---- ---- 88.90 -.30 89.20 1690 ---- ---- ---- ---- 90.00 -.30 90.30 1695 ---- ---- ---- ---- 91.10 -.40 91.50 1700 ---- ---- ---- ---- 92.20 -.40 92.60 1705 ---- ---- ---- ---- 93.30 -.40 93.70 1710 ---- ---- ---- ---- 94.50 -.30 94.80 1715 ---- ---- ---- ---- 95.60 -.40 96.00 1720 ---- ---- ---- ---- 96.70 -.40 97.10 1725 ---- ---- ---- ---- 97.90 -.40 98.30 1730 ---- ---- ---- ---- 99.00 -.40 99.40 1735 ---- ---- ---- ---- 100.20 -.40 100.60 1740 ---- ---- ---- ---- 101.40 -.30 101.70 1745 ---- ---- ---- ---- 102.50 -.40 102.90 1750 ---- ---- ---- ---- 103.70 -.40 104.10 1755 ---- ---- ---- ---- 104.90 -.40 105.30 1760 ---- ---- ---- ---- 106.10 -.30 106.40 1765 ---- ---- ---- ---- 107.20 -.40 107.60 1770 ---- ---- ---- ---- 108.40 -.40 108.80 1775 ---- ---- ---- ---- 109.60 -.40 110.00 1780 ---- ---- ---- ---- 110.90 -.40 111.30 1785 ---- ---- ---- ---- 112.10 -.40 112.50 1790 ---- ---- ---- ---- 113.30 -.40 113.70 1795 ---- ---- ---- ---- 114.60 -.40 115.00 1800 ---- ---- ---- ---- 115.80 -.40 116.20 1805 ---- ---- ---- ---- 117.10 -.40 117.50 1810 ---- ---- ---- ---- 118.40 -.40 118.80 1815 ---- ---- ---- ---- 119.60 -.50 120.10 1820 ---- ---- ---- ---- 121.00 -.40 121.40 1825 ---- ---- ---- ---- 122.30 -.40 122.70 1830 ---- ---- ---- ---- 123.60 -.40 124.00 1835 ---- ---- ---- ---- 125.00 -.40 125.40 1840 ---- ---- ---- ---- 126.30 -.50 126.80 1845 ---- ---- ---- ---- 127.70 -.50 128.20 1850 ---- ---- ---- ---- 129.10 -.50 129.60 1855 ---- ---- ---- ---- 130.60 -.40 131.00 1860 ---- ---- ---- ---- 132.00 -.50 132.50 1865 ---- ---- ---- ---- 133.50 -.50 134.00 1870 ---- ---- ---- ---- 135.00 -.50 135.50 1875 ---- ---- ---- ---- 136.50 -.50 137.00 1880 ---- ---- ---- ---- 138.10 -.40 138.50 1885 ---- ---- ---- ---- 139.70 -.40 140.10 1890 ---- ---- ---- ---- 141.30 -.40 141.70 1895 ---- ---- ---- ---- 142.90 -.40 143.30 1900 ---- ---- ---- ---- 144.50 -.50 145.00 1905 ---- ---- ---- ---- 146.20 -.50 146.70 1910 ---- ---- ---- ---- 147.90 -.50 148.40 1915 ---- ---- ---- ---- 149.70 -.50 150.20 1920 ---- ---- ---- ---- 151.50 -.50 152.00 1925 ---- ---- ---- ---- 153.30 -.50 153.80 1930 ---- ---- ---- ---- 155.10 -.50 155.60 1935 ---- ---- ---- ---- 157.00 -.50 157.50 1940 ---- ---- ---- ---- 159.00 -.40 159.40 1945 ---- ---- ---- ---- 160.90 -.50 161.40 1950 ---- ---- ---- ---- 162.90 -.50 163.40 1955 ---- ---- ---- ---- 165.00 -.50 165.50 1960 ---- ---- ---- ---- 167.00 -.50 167.50 1965 ---- ---- ---- ---- 169.10 -.50 169.60 1970 ---- ---- ---- ---- 171.30 -.50 171.80 1975 ---- ---- ---- ---- 173.50 -.50 174.00 1980 ---- ---- ---- ---- 175.70 -.50 176.20 1985 ---- ---- ---- ---- 177.90 -.50 178.40 1990 ---- ---- ---- ---- 180.20 -.50 180.70 1995 ---- ---- ---- ---- 182.50 -.50 183.00 2000 ---- ---- ---- ---- 184.80 -.50 185.30 2005 ---- ---- ---- ---- 187.10 -.60 187.70 2010 ---- ---- ---- ---- 189.50 -.60 190.10 2015 ---- ---- ---- ---- 191.90 -.60 192.50 2020 ---- ---- ---- ---- 194.30 -.60 194.90 2025 ---- ---- ---- ---- 196.80 -.50 197.30 2030 ---- ---- ---- ---- 199.20 -.60 199.80 2035 ---- ---- ---- ---- 201.70 -.60 202.30 2040 ---- ---- ---- ---- 204.20 -.60 204.80 2045 ---- ---- ---- ---- 206.70 -.60 207.30 2050 ---- ---- ---- ---- 209.20 -.60 209.80 2055 ---- ---- ---- ---- 211.80 -.50 212.30 2060 ---- ---- ---- ---- 214.30 -.60 214.90 2065 ---- ---- ---- ---- 216.90 -.60 217.50 2070 ---- ---- ---- ---- 219.50 -.60 220.10 2075 ---- ---- ---- ---- 222.10 -.60 222.70 2080 ---- ---- ---- ---- 224.80 -.60 225.40 2085 ---- ---- ---- ---- 227.40 -.60 228.00 2090 ---- ---- ---- ---- 230.20 -.60 230.80 2095 ---- ---- ---- ---- 232.90 -.60 233.50 2100 ---- ---- ---- ---- 235.70 -.60 236.30 2105 ---- ---- ---- ---- 238.60 -.60 239.20 2110 ---- ---- ---- ---- 241.40 -.60 242.00 2115 ---- ---- ---- ---- 244.30 -.70 245.00 2120 ---- ---- ---- ---- 247.30 -.60 247.90 2125 ---- ---- ---- ---- 250.30 -.60 250.90 2130 ---- ---- ---- ---- 253.30 -.60 253.90 2135 ---- ---- ---- ---- 256.40 -.60 257.00 2140 ---- ---- ---- ---- 259.50 -.60 260.10 2145 ---- ---- ---- ---- 262.60 -.60 263.20 2150 ---- ---- ---- ---- 265.80 -.60 266.40 2155 ---- ---- ---- ---- 269.00 -.60 269.60 2160 ---- ---- ---- ---- 272.20 -.60 272.80 2165 ---- ---- ---- ---- 275.40 -.70 276.10 2170 ---- ---- ---- ---- 278.70 -.70 279.40 2175 ---- ---- ---- ---- 282.00 -.70 282.70 2180 ---- ---- ---- ---- 285.30 -.70 286.00 2185 ---- ---- ---- ---- 288.70 -.70 289.40 2190 ---- ---- ---- ---- 292.10 -.70 292.80 2195 ---- ---- ---- ---- 295.50 -.70 296.20 2200 ---- ---- ---- ---- 298.90 -.70 299.60 2205 ---- ---- ---- ---- 302.40 -.70 303.10 2210 ---- ---- ---- ---- 305.80 -.70 306.50 2215 ---- ---- ---- ---- 309.30 -.70 310.00 2220 ---- ---- ---- ---- 312.90 -.70 313.60 2225 ---- ---- ---- ---- 316.40 -.70 317.10 2230 ---- ---- ---- ---- 320.00 -.70 320.70 2235 ---- ---- ---- ---- 323.60 -.70 324.30 2240 ---- ---- ---- ---- 327.20 -.70 327.90 2245 ---- ---- ---- ---- 330.80 -.70 331.50 2250 ---- ---- ---- ---- 334.50 -.70 335.20 2255 ---- ---- ---- ---- 338.10 -.80 338.90 2260 ---- ---- ---- ---- 341.80 -.80 342.60 2265 ---- ---- ---- ---- 345.50 -.80 346.30 2270 ---- ---- ---- ---- 349.20 -.80 350.00 2275 ---- ---- ---- ---- 353.00 -.80 353.80 2280 ---- ---- ---- ---- 356.70 -.80 357.50 2285 ---- ---- ---- ---- 360.50 -.80 361.30 2290 ---- ---- ---- ---- 364.30 -.80 365.10 2295 ---- ---- ---- ---- 368.10 -.80 368.90 2300 ---- ---- ---- ---- 371.90 -.80 372.70 2305 ---- ---- ---- ---- 375.80 -.80 376.60 2310 ---- ---- ---- ---- 379.60 -.80 380.40 2315 ---- ---- ---- ---- 383.50 -.80 384.30 2320 ---- ---- ---- ---- 387.40 -.80 388.20 2325 ---- ---- ---- ---- 391.20 -.90 392.10 2330 ---- ---- ---- ---- 395.10 -.90 396.00 2335 ---- ---- ---- ---- 399.10 -.80 399.90 2340 ---- ---- ---- ---- 403.00 -.80 403.80 2345 ---- ---- ---- ---- 406.90 -.80 407.70 2350 ---- ---- ---- ---- 410.80 -.90 411.70 2355 ---- ---- ---- ---- 414.80 -.80 415.60 2360 ---- ---- ---- ---- 418.80 -.80 419.60 2365 ---- ---- ---- ---- 422.70 -.90 423.60 2370 ---- ---- ---- ---- 426.70 -.90 427.60 2375 ---- ---- ---- ---- 430.70 -.90 431.60 2380 ---- ---- ---- ---- 434.70 -.90 435.60 2385 ---- ---- ---- ---- 438.70 -.90 439.60 2390 ---- ---- ---- ---- 442.70 -.90 443.60 2395 ---- ---- ---- ---- 446.80 -.80 447.60 2400 ---- ---- ---- ---- 450.80 -.90 451.70 2410 ---- ---- ---- ---- 458.90 -.90 459.80 2420 ---- ---- ---- ---- 467.10 -.80 467.90 2425 ---- ---- ---- ---- 471.10 -.90 472.00 2430 ---- ---- ---- ---- 475.20 -.90 476.10 2440 ---- ---- ---- ---- 483.40 -.90 484.30 2450 ---- ---- ---- ---- 491.70 -.90 492.60 2460 ---- ---- ---- ---- 499.90 -1.00 500.90 2470 ---- ---- ---- ---- 508.30 -.90 509.20 2475 ---- ---- ---- ---- 512.40 -.90 513.30 2480 ---- ---- ---- ---- 516.60 -.90 517.50 2490 ---- ---- ---- ---- 525.00 -.90 525.90 2500 ---- ---- ---- ---- 533.40 -.90 534.30 2525 ---- ---- ---- ---- 554.50 -.90 555.40 2550 ---- ---- ---- ---- 575.80 -.90 576.70 2575 ---- ---- ---- ---- 597.20 -1.00 598.20 2600 ---- ---- ---- ---- 618.80 -1.00 619.80 2625 ---- ---- ---- ---- 640.60 -1.00 641.60 2650 ---- ---- ---- ---- 662.50 -1.00 663.50 2675 ---- ---- ---- ---- 684.60 -1.00 685.60 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 48.00 -.20 48.20 1375 ---- ---- ---- ---- 51.00 -.20 51.20 1400 ---- ---- ---- ---- 54.10 -.30 54.40 1425 ---- ---- ---- ---- 57.40 -.30 57.70 1450 ---- ---- ---- ---- 60.80 -.30 61.10 1475 ---- ---- ---- ---- 64.40 -.20 64.60 1500 ---- ---- ---- ---- 68.10 -.20 68.30 1525 ---- ---- ---- ---- 71.90 -.30 72.20 1530 ---- ---- ---- ---- 72.70 -.30 73.00 1540 ---- ---- ---- ---- 74.30 -.30 74.60 1550 ---- ---- ---- ---- 75.90 -.30 76.20 1560 ---- ---- ---- ---- 77.50 -.30 77.80 1570 ---- ---- ---- ---- 79.20 -.30 79.50 1575 ---- ---- ---- ---- 80.00 -.40 80.40 1580 ---- ---- ---- ---- 80.90 -.30 81.20 1590 ---- ---- ---- ---- 82.60 -.30 82.90 1600 ---- ---- ---- ---- 84.30 -.40 84.70 1610 ---- ---- ---- ---- 86.10 -.30 86.40 1620 ---- ---- ---- ---- 87.90 -.40 88.30 1625 ---- ---- ---- ---- 88.80 -.40 89.20 1630 ---- ---- ---- ---- 89.70 -.40 90.10 1635 ---- ---- ---- ---- 90.70 -.30 91.00 1640 ---- ---- ---- ---- 91.60 -.30 91.90 1645 ---- ---- ---- ---- 92.50 -.40 92.90 1650 ---- ---- ---- ---- 93.50 -.30 93.80 1655 ---- ---- ---- ---- 94.40 -.40 94.80 1660 ---- ---- ---- ---- 95.40 -.30 95.70 1665 ---- ---- ---- ---- 96.30 -.40 96.70 1670 ---- ---- ---- ---- 97.30 -.40 97.70 1675 ---- ---- ---- ---- 98.30 -.40 98.70 1680 ---- ---- ---- ---- 99.30 -.40 99.70 1685 ---- ---- ---- ---- 100.30 -.40 100.70 1690 ---- ---- ---- ---- 101.30 -.40 101.70 1695 ---- ---- ---- ---- 102.30 -.40 102.70 1700 ---- ---- ---- ---- 103.30 -.40 103.70 1705 ---- ---- ---- ---- 104.30 -.40 104.70 1710 ---- ---- ---- ---- 105.40 -.40 105.80 1715 ---- ---- ---- ---- 106.40 -.40 106.80 1720 ---- ---- ---- ---- 107.50 -.40 107.90 1725 ---- ---- ---- ---- 108.50 -.40 108.90 1730 ---- ---- ---- ---- 109.60 -.40 110.00 1735 ---- ---- ---- ---- 110.70 -.40 111.10 1740 ---- ---- ---- ---- 111.80 -.40 112.20 1745 ---- ---- ---- ---- 112.90 -.40 113.30 1750 ---- ---- ---- ---- 114.00 -.40 114.40 1755 ---- ---- ---- ---- 115.10 -.40 115.50 1760 ---- ---- ---- ---- 116.20 -.40 116.60 1765 ---- ---- ---- ---- 117.30 -.40 117.70 1770 ---- ---- ---- ---- 118.40 -.50 118.90 1775 ---- ---- ---- ---- 119.60 -.40 120.00 1780 ---- ---- ---- ---- 120.70 -.50 121.20 1785 ---- ---- ---- ---- 121.90 -.40 122.30 1790 ---- ---- ---- ---- 123.10 -.40 123.50 1795 ---- ---- ---- ---- 124.30 -.40 124.70 1800 ---- ---- ---- ---- 125.40 -.50 125.90 1805 ---- ---- ---- ---- 126.70 -.40 127.10 1810 ---- ---- ---- ---- 127.90 -.40 128.30 1815 ---- ---- ---- ---- 129.10 -.50 129.60 1820 ---- ---- ---- ---- 130.40 -.40 130.80 1825 ---- ---- ---- ---- 131.60 -.50 132.10 1830 ---- ---- ---- ---- 132.90 -.40 133.30 1835 ---- ---- ---- ---- 134.20 -.40 134.60 1840 ---- ---- ---- ---- 135.50 -.50 136.00 1845 ---- ---- ---- ---- 136.80 -.50 137.30 1850 ---- ---- ---- ---- 138.20 -.40 138.60 1855 ---- ---- ---- ---- 139.50 -.50 140.00 1860 ---- ---- ---- ---- 140.90 -.50 141.40 1865 ---- ---- ---- ---- 142.30 -.50 142.80 1870 ---- ---- ---- ---- 143.70 -.50 144.20 1875 ---- ---- ---- ---- 145.20 -.50 145.70 1880 ---- ---- ---- ---- 146.60 -.50 147.10 1885 ---- ---- ---- ---- 148.10 -.50 148.60 1890 ---- ---- ---- ---- 149.60 -.50 150.10 1895 ---- ---- ---- ---- 151.20 -.50 151.70 1900 ---- ---- ---- ---- 152.70 -.50 153.20 1905 ---- ---- ---- ---- 154.30 -.50 154.80 1910 ---- ---- ---- ---- 156.00 -.50 156.50 1915 ---- ---- ---- ---- 157.60 -.50 158.10 1920 ---- ---- ---- ---- 159.30 -.50 159.80 1925 ---- ---- ---- ---- 161.00 -.50 161.50 1930 ---- ---- ---- ---- 162.70 -.50 163.20 1935 ---- ---- ---- ---- 164.50 -.50 165.00 1940 ---- ---- ---- ---- 166.20 -.60 166.80 1945 ---- ---- ---- ---- 168.10 -.50 168.60 1950 ---- ---- ---- ---- 169.90 -.60 170.50 1955 ---- ---- ---- ---- 171.80 -.50 172.30 1960 ---- ---- ---- ---- 173.70 -.60 174.30 1965 ---- ---- ---- ---- 175.70 -.50 176.20 1970 ---- ---- ---- ---- 177.70 -.50 178.20 1975 ---- ---- ---- ---- 179.70 -.60 180.30 1980 ---- ---- ---- ---- 181.80 -.50 182.30 1985 ---- ---- ---- ---- 183.90 -.50 184.40 1990 ---- ---- ---- ---- 186.00 -.60 186.60 1995 ---- ---- ---- ---- 188.20 -.60 188.80 2000 ---- ---- ---- ---- 190.40 -.60 191.00 2005 ---- ---- ---- ---- 192.60 -.60 193.20 2010 ---- ---- ---- ---- 194.90 -.60 195.50 2015 ---- ---- ---- ---- 197.20 -.60 197.80 2020 ---- ---- ---- ---- 199.50 -.60 200.10 2025 ---- ---- ---- ---- 201.80 -.60 202.40 2030 ---- ---- ---- ---- 204.20 -.60 204.80 2035 ---- ---- ---- ---- 206.60 -.60 207.20 2040 ---- ---- ---- ---- 209.00 -.60 209.60 2045 ---- ---- ---- ---- 211.40 -.60 212.00 2050 ---- ---- ---- ---- 213.90 -.60 214.50 2055 ---- ---- ---- ---- 216.30 -.60 216.90 2060 ---- ---- ---- ---- 218.80 -.60 219.40 2065 ---- ---- ---- ---- 221.30 -.60 221.90 2070 ---- ---- ---- ---- 223.80 -.70 224.50 2075 ---- ---- ---- ---- 226.40 -.60 227.00 2080 ---- ---- ---- ---- 228.90 -.60 229.50 2085 ---- ---- ---- ---- 231.50 -.60 232.10 2090 ---- ---- ---- ---- 234.00 -.70 234.70 2095 ---- ---- ---- ---- 236.60 -.70 237.30 2100 ---- ---- ---- ---- 239.30 -.60 239.90 2105 ---- ---- ---- ---- 241.90 -.70 242.60 2110 ---- ---- ---- ---- 244.60 -.70 245.30 2115 ---- ---- ---- ---- 247.30 -.70 248.00 2120 ---- ---- ---- ---- 250.10 -.70 250.80 2125 ---- ---- ---- ---- 252.90 -.70 253.60 2130 ---- ---- ---- ---- 255.70 -.70 256.40 2135 ---- ---- ---- ---- 258.60 -.70 259.30 2140 ---- ---- ---- ---- 261.50 -.70 262.20 2145 ---- ---- ---- ---- 264.50 -.70 265.20 2150 ---- ---- ---- ---- 267.50 -.70 268.20 2155 ---- ---- ---- ---- 270.50 -.70 271.20 2160 ---- ---- ---- ---- 273.60 -.70 274.30 2165 ---- ---- ---- ---- 276.70 -.70 277.40 2170 ---- ---- ---- ---- 279.90 -.70 280.60 2175 ---- ---- ---- ---- 283.00 -.70 283.70 2180 ---- ---- ---- ---- 286.20 -.70 286.90 2185 ---- ---- ---- ---- 289.40 -.80 290.20 2190 ---- ---- ---- ---- 292.70 -.70 293.40 2195 ---- ---- ---- ---- 296.00 -.70 296.70 2200 ---- ---- ---- ---- 299.30 -.70 300.00 2205 ---- ---- ---- ---- 302.60 -.80 303.40 2210 ---- ---- ---- ---- 306.00 -.70 306.70 2215 ---- ---- ---- ---- 309.40 -.70 310.10 2220 ---- ---- ---- ---- 312.80 -.80 313.60 2225 ---- ---- ---- ---- 316.20 -.80 317.00 2230 ---- ---- ---- ---- 319.70 -.80 320.50 2235 ---- ---- ---- ---- 323.20 -.80 324.00 2240 ---- ---- ---- ---- 326.70 -.80 327.50 2245 ---- ---- ---- ---- 330.20 -.80 331.00 2250 ---- ---- ---- ---- 333.80 -.80 334.60 2255 ---- ---- ---- ---- 337.40 -.80 338.20 2260 ---- ---- ---- ---- 341.00 -.80 341.80 2265 ---- ---- ---- ---- 344.60 -.80 345.40 2270 ---- ---- ---- ---- 348.20 -.80 349.00 2275 ---- ---- ---- ---- 351.90 -.80 352.70 2280 ---- ---- ---- ---- 355.50 -.90 356.40 2285 ---- ---- ---- ---- 359.20 -.90 360.10 2290 ---- ---- ---- ---- 362.90 -.90 363.80 2295 ---- ---- ---- ---- 366.70 -.80 367.50 2300 ---- ---- ---- ---- 370.40 -.90 371.30 2305 ---- ---- ---- ---- 374.20 -.80 375.00 2310 ---- ---- ---- ---- 378.00 -.80 378.80 2315 ---- ---- ---- ---- 381.80 -.80 382.60 2320 ---- ---- ---- ---- 385.60 -.80 386.40 2325 ---- ---- ---- ---- 389.40 -.90 390.30 2330 ---- ---- ---- ---- 393.20 -.90 394.10 2335 ---- ---- ---- ---- 397.10 -.90 398.00 2340 ---- ---- ---- ---- 401.00 -.80 401.80 2345 ---- ---- ---- ---- 404.80 -.90 405.70 2350 ---- ---- ---- ---- 408.70 -.90 409.60 2355 ---- ---- ---- ---- 412.60 -.90 413.50 2360 ---- ---- ---- ---- 416.50 -.90 417.40 2365 ---- ---- ---- ---- 420.50 -.90 421.40 2370 ---- ---- ---- ---- 424.40 -.90 425.30 2375 ---- ---- ---- ---- 428.30 -.90 429.20 2380 ---- ---- ---- ---- 432.30 -.90 433.20 2385 ---- ---- ---- ---- 436.20 -1.00 437.20 2390 ---- ---- ---- ---- 440.20 -.90 441.10 2400 ---- ---- ---- ---- 448.20 -.90 449.10 2410 ---- ---- ---- ---- 456.20 -.90 457.10 2420 ---- ---- ---- ---- 464.20 -1.00 465.20 2425 ---- ---- ---- ---- 468.30 -.90 469.20 2430 ---- ---- ---- ---- 472.30 -1.00 473.30 2440 ---- ---- ---- ---- 480.40 -1.00 481.40 2450 ---- ---- ---- ---- 488.50 -1.00 489.50 2460 ---- ---- ---- ---- 496.70 -1.00 497.70 2470 ---- ---- ---- ---- 504.90 -1.00 505.90 2475 ---- ---- ---- ---- 509.00 -1.00 510.00 2480 ---- ---- ---- ---- 513.20 -1.00 514.20 2500 ---- ---- ---- ---- 529.70 -1.10 530.80 2525 ---- ---- ---- ---- 550.60 -1.10 551.70 2550 ---- ---- ---- ---- 571.70 -1.00 572.70 2575 ---- ---- ---- ---- 592.90 -1.10 594.00 2600 ---- ---- ---- ---- 614.30 -1.10 615.40 2625 ---- ---- ---- ---- 635.80 -1.10 636.90 2650 ---- ---- ---- ---- 657.50 -1.10 658.60 2675 ---- ---- ---- ---- 679.30 -1.20 680.50 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 56.30 -.30 56.60 1375 ---- ---- ---- ---- 59.60 -.20 59.80 1400 ---- ---- ---- ---- 62.90 -.30 63.20 1425 ---- ---- ---- ---- 66.30 -.30 66.60 1450 ---- ---- ---- ---- 69.90 -.30 70.20 1475 ---- ---- ---- ---- 73.60 -.30 73.90 1500 ---- ---- ---- ---- 77.50 -.30 77.80 1525 ---- ---- ---- ---- 81.50 -.30 81.80 1550 ---- ---- ---- ---- 85.60 -.30 85.90 1560 ---- ---- ---- ---- 87.30 -.30 87.60 1570 ---- ---- ---- ---- 89.00 -.30 89.30 1575 ---- ---- ---- ---- 89.90 -.30 90.20 1580 ---- ---- ---- ---- 90.70 -.40 91.10 1590 ---- ---- ---- ---- 92.50 -.30 92.80 1600 ---- ---- ---- ---- 94.30 -.30 94.60 1610 ---- ---- ---- ---- 96.10 -.30 96.40 1620 ---- ---- ---- ---- 97.90 -.40 98.30 1625 ---- ---- ---- ---- 98.80 -.40 99.20 1630 ---- ---- ---- ---- 99.80 -.30 100.10 1640 ---- ---- ---- ---- 101.60 -.40 102.00 1650 ---- ---- ---- ---- 103.60 -.30 103.90 1655 ---- ---- ---- ---- 104.50 -.40 104.90 1660 ---- ---- ---- ---- 105.50 -.40 105.90 1665 ---- ---- ---- ---- 106.50 -.40 106.90 1670 ---- ---- ---- ---- 107.50 -.30 107.80 1675 ---- ---- ---- ---- 108.40 -.40 108.80 1680 ---- ---- ---- ---- 109.40 -.40 109.80 1685 ---- ---- ---- ---- 110.40 -.40 110.80 1690 ---- ---- ---- ---- 111.50 -.40 111.90 1695 ---- ---- ---- ---- 112.50 -.40 112.90 1700 ---- ---- ---- ---- 113.50 -.40 113.90 1705 ---- ---- ---- ---- 114.50 -.40 114.90 1710 ---- ---- ---- ---- 115.60 -.40 116.00 1715 ---- ---- ---- ---- 116.60 -.40 117.00 1720 ---- ---- ---- ---- 117.70 -.40 118.10 1725 ---- ---- ---- ---- 118.70 -.50 119.20 1730 ---- ---- ---- ---- 119.80 -.40 120.20 1735 ---- ---- ---- ---- 120.90 -.40 121.30 1740 ---- ---- ---- ---- 122.00 -.40 122.40 1745 ---- ---- ---- ---- 123.00 -.50 123.50 1750 ---- ---- ---- ---- 124.10 -.50 124.60 1755 ---- ---- ---- ---- 125.20 -.50 125.70 1760 ---- ---- ---- ---- 126.40 -.40 126.80 1765 ---- ---- ---- ---- 127.50 -.40 127.90 1770 ---- ---- ---- ---- 128.60 -.50 129.10 1775 ---- ---- ---- ---- 129.70 -.50 130.20 1780 ---- ---- ---- ---- 130.90 -.40 131.30 1785 ---- ---- ---- ---- 132.00 -.50 132.50 1790 ---- ---- ---- ---- 133.20 -.50 133.70 1795 ---- ---- ---- ---- 134.40 -.40 134.80 1800 ---- ---- ---- ---- 135.50 -.50 136.00 1805 ---- ---- ---- ---- 136.70 -.50 137.20 1810 ---- ---- ---- ---- 137.90 -.50 138.40 1815 ---- ---- ---- ---- 139.10 -.50 139.60 1820 ---- ---- ---- ---- 140.40 -.40 140.80 1825 ---- ---- ---- ---- 141.60 -.50 142.10 1830 ---- ---- ---- ---- 142.90 -.40 143.30 1835 ---- ---- ---- ---- 144.10 -.50 144.60 1840 ---- ---- ---- ---- 145.40 -.50 145.90 1845 ---- ---- ---- ---- 146.70 -.50 147.20 1850 ---- ---- ---- ---- 148.00 -.50 148.50 1855 ---- ---- ---- ---- 149.30 -.50 149.80 1860 ---- ---- ---- ---- 150.70 -.50 151.20 1865 ---- ---- ---- ---- 152.00 -.50 152.50 1870 ---- ---- ---- ---- 153.40 -.50 153.90 1875 ---- ---- ---- ---- 154.80 -.50 155.30 1880 ---- ---- ---- ---- 156.20 -.50 156.70 1885 ---- ---- ---- ---- 157.70 -.50 158.20 1890 ---- ---- ---- ---- 159.20 -.50 159.70 1895 ---- ---- ---- ---- 160.60 -.60 161.20 1900 ---- ---- ---- ---- 162.10 -.60 162.70 1905 ---- ---- ---- ---- 163.70 -.50 164.20 1910 ---- ---- ---- ---- 165.20 -.60 165.80 1915 ---- ---- ---- ---- 166.80 -.60 167.40 1920 ---- ---- ---- ---- 168.40 -.60 169.00 1925 ---- ---- ---- ---- 170.10 -.50 170.60 1930 ---- ---- ---- ---- 171.80 -.50 172.30 1935 ---- ---- ---- ---- 173.50 -.50 174.00 1940 ---- ---- ---- ---- 175.20 -.50 175.70 1945 ---- ---- ---- ---- 176.90 -.60 177.50 1950 ---- ---- ---- ---- 178.70 -.60 179.30 1955 ---- ---- ---- ---- 180.60 -.50 181.10 1960 ---- ---- ---- ---- 182.40 -.60 183.00 1965 ---- ---- ---- ---- 184.30 -.60 184.90 1970 ---- ---- ---- ---- 186.20 -.60 186.80 1975 ---- ---- ---- ---- 188.20 -.50 188.70 1980 ---- ---- ---- ---- 190.20 -.50 190.70 1985 ---- ---- ---- ---- 192.20 -.60 192.80 1990 ---- ---- ---- ---- 194.30 -.50 194.80 1995 ---- ---- ---- ---- 196.40 -.60 197.00 2000 ---- ---- ---- ---- 198.50 -.60 199.10 2005 ---- ---- ---- ---- 200.70 -.60 201.30 2010 ---- ---- ---- ---- 202.90 -.60 203.50 2015 ---- ---- ---- ---- 205.10 -.60 205.70 2020 ---- ---- ---- ---- 207.40 -.60 208.00 2025 ---- ---- ---- ---- 209.70 -.60 210.30 2030 ---- ---- ---- ---- 212.00 -.60 212.60 2035 ---- ---- ---- ---- 214.30 -.60 214.90 2040 ---- ---- ---- ---- 216.70 -.60 217.30 2045 ---- ---- ---- ---- 219.10 -.60 219.70 2050 ---- ---- ---- ---- 221.50 -.60 222.10 2055 ---- ---- ---- ---- 223.90 -.60 224.50 2060 ---- ---- ---- ---- 226.30 -.70 227.00 2065 ---- ---- ---- ---- 228.80 -.60 229.40 2070 ---- ---- ---- ---- 231.30 -.60 231.90 2075 ---- ---- ---- ---- 233.80 -.60 234.40 2080 ---- ---- ---- ---- 236.30 -.60 236.90 2085 ---- ---- ---- ---- 238.80 -.70 239.50 2090 ---- ---- ---- ---- 241.30 -.70 242.00 2095 ---- ---- ---- ---- 243.90 -.60 244.50 2100 ---- ---- ---- ---- 246.50 -.60 247.10 2105 ---- ---- ---- ---- 249.00 -.70 249.70 2110 ---- ---- ---- ---- 251.70 -.60 252.30 2115 ---- ---- ---- ---- 254.30 -.70 255.00 2120 ---- ---- ---- ---- 257.00 -.70 257.70 2125 ---- ---- ---- ---- 259.70 -.70 260.40 2130 ---- ---- ---- ---- 262.50 -.60 263.10 2135 ---- ---- ---- ---- 265.20 -.70 265.90 2140 ---- ---- ---- ---- 268.10 -.70 268.80 2145 ---- ---- ---- ---- 270.90 -.80 271.70 2150 ---- ---- ---- ---- 273.90 -.70 274.60 2155 ---- ---- ---- ---- 276.80 -.70 277.50 2160 ---- ---- ---- ---- 279.80 -.70 280.50 2165 ---- ---- ---- ---- 282.80 -.80 283.60 2170 ---- ---- ---- ---- 285.90 -.70 286.60 2175 ---- ---- ---- ---- 289.00 -.70 289.70 2180 ---- ---- ---- ---- 292.10 -.80 292.90 2185 ---- ---- ---- ---- 295.30 -.70 296.00 2190 ---- ---- ---- ---- 298.50 -.70 299.20 2195 ---- ---- ---- ---- 301.70 -.80 302.50 2200 ---- ---- ---- ---- 305.00 -.70 305.70 2205 ---- ---- ---- ---- 308.20 -.80 309.00 2210 ---- ---- ---- ---- 311.50 -.80 312.30 2215 ---- ---- ---- ---- 314.90 -.80 315.70 2220 ---- ---- ---- ---- 318.20 -.80 319.00 2225 ---- ---- ---- ---- 321.60 -.80 322.40 2230 ---- ---- ---- ---- 325.00 -.80 325.80 2235 ---- ---- ---- ---- 328.50 -.80 329.30 2240 ---- ---- ---- ---- 331.90 -.80 332.70 2245 ---- ---- ---- ---- 335.40 -.80 336.20 2250 ---- ---- ---- ---- 338.90 -.80 339.70 2255 ---- ---- ---- ---- 342.40 -.90 343.30 2260 ---- ---- ---- ---- 346.00 -.80 346.80 2265 ---- ---- ---- ---- 349.60 -.80 350.40 2270 ---- ---- ---- ---- 353.20 -.80 354.00 2275 ---- ---- ---- ---- 356.80 -.80 357.60 2280 ---- ---- ---- ---- 360.40 -.90 361.30 2285 ---- ---- ---- ---- 364.10 -.80 364.90 2290 ---- ---- ---- ---- 367.70 -.90 368.60 2295 ---- ---- ---- ---- 371.40 -.90 372.30 2300 ---- ---- ---- ---- 375.10 -.90 376.00 2305 ---- ---- ---- ---- 378.90 -.80 379.70 2310 ---- ---- ---- ---- 382.60 -.90 383.50 2315 ---- ---- ---- ---- 386.40 -.90 387.30 2320 ---- ---- ---- ---- 390.10 -.90 391.00 2325 ---- ---- ---- ---- 393.90 -.90 394.80 2330 ---- ---- ---- ---- 397.70 -.90 398.60 2335 ---- ---- ---- ---- 401.60 -.90 402.50 2340 ---- ---- ---- ---- 405.40 -.90 406.30 2345 ---- ---- ---- ---- 409.20 -1.00 410.20 2350 ---- ---- ---- ---- 413.10 -.90 414.00 2355 ---- ---- ---- ---- 417.00 -.90 417.90 2360 ---- ---- ---- ---- 420.90 -.90 421.80 2365 ---- ---- ---- ---- 424.80 -.90 425.70 2370 ---- ---- ---- ---- 428.70 -.90 429.60 2375 ---- ---- ---- ---- 432.60 -.90 433.50 2380 ---- ---- ---- ---- 436.50 -1.00 437.50 2385 ---- ---- ---- ---- 440.40 -1.00 441.40 2390 ---- ---- ---- ---- 444.40 -1.00 445.40 2395 ---- ---- ---- ---- 448.30 -1.00 449.30 2400 ---- ---- ---- ---- 452.30 -1.00 453.30 2410 ---- ---- ---- ---- 460.30 -.90 461.20 2420 ---- ---- ---- ---- 468.30 -.90 469.20 2425 ---- ---- ---- ---- 472.30 -1.00 473.30 2430 ---- ---- ---- ---- 476.30 -1.00 477.30 2440 ---- ---- ---- ---- 484.30 -1.00 485.30 2450 ---- ---- ---- ---- 492.40 -1.00 493.40 2460 ---- ---- ---- ---- 500.50 -1.10 501.60 2470 ---- ---- ---- ---- 508.70 -1.00 509.70 2475 ---- ---- ---- ---- 512.80 -1.00 513.80 2480 ---- ---- ---- ---- 516.90 -1.00 517.90 2490 ---- ---- ---- ---- 525.10 -1.10 526.20 2500 ---- ---- ---- ---- 533.40 -1.00 534.40 2525 ---- ---- ---- ---- 554.10 -1.10 555.20 2550 ---- ---- ---- ---- 575.00 -1.10 576.10 2575 ---- ---- ---- ---- 596.10 -1.10 597.20 2600 ---- ---- ---- ---- 617.40 -1.10 618.50 2625 ---- ---- ---- ---- 638.80 -1.10 639.90 2650 ---- ---- ---- ---- 660.30 -1.20 661.50 2675 ---- ---- ---- ---- 682.00 -1.20 683.20 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 67.80 -.30 68.10 1400 ---- ---- ---- ---- 71.30 -.30 71.60 1425 ---- ---- ---- ---- 74.90 -.30 75.20 1450 ---- ---- ---- ---- 78.60 -.30 78.90 1475 ---- ---- ---- ---- 82.40 -.30 82.70 1500 ---- ---- ---- ---- 86.40 -.30 86.70 1525 ---- ---- ---- ---- 90.40 -.40 90.80 1550 ---- ---- ---- ---- 94.60 -.40 95.00 1570 ---- ---- ---- ---- 98.10 -.30 98.40 1575 ---- ---- ---- ---- 98.90 -.40 99.30 1580 ---- ---- ---- ---- 99.80 -.40 100.20 1590 ---- ---- ---- ---- 101.60 -.40 102.00 1600 ---- ---- ---- ---- 103.40 -.40 103.80 1610 ---- ---- ---- ---- 105.20 -.40 105.60 1620 ---- ---- ---- ---- 107.10 -.40 107.50 1625 ---- ---- ---- ---- 108.00 -.40 108.40 1630 ---- ---- ---- ---- 108.90 -.40 109.30 1640 ---- ---- ---- ---- 110.80 -.40 111.20 1650 ---- ---- ---- ---- 112.70 -.40 113.10 1660 ---- ---- ---- ---- 114.70 -.40 115.10 1670 ---- ---- ---- ---- 116.60 -.40 117.00 1675 ---- ---- ---- ---- 117.60 -.40 118.00 1680 ---- ---- ---- ---- 118.60 -.40 119.00 1685 ---- ---- ---- ---- 119.60 -.40 120.00 1690 ---- ---- ---- ---- 120.60 -.40 121.00 1695 ---- ---- ---- ---- 121.60 -.50 122.10 1700 ---- ---- ---- ---- 122.60 -.50 123.10 1705 ---- ---- ---- ---- 123.70 -.40 124.10 1710 ---- ---- ---- ---- 124.70 -.40 125.10 1715 ---- ---- ---- ---- 125.70 -.50 126.20 1720 ---- ---- ---- ---- 126.80 -.40 127.20 1725 ---- ---- ---- ---- 127.80 -.50 128.30 1730 ---- ---- ---- ---- 128.90 -.40 129.30 1735 ---- ---- ---- ---- 130.00 -.40 130.40 1740 ---- ---- ---- ---- 131.00 -.50 131.50 1745 ---- ---- ---- ---- 132.10 -.50 132.60 1750 ---- ---- ---- ---- 133.20 -.40 133.60 1755 ---- ---- ---- ---- 134.30 -.40 134.70 1760 ---- ---- ---- ---- 135.40 -.40 135.80 1765 ---- ---- ---- ---- 136.50 -.40 136.90 1770 ---- ---- ---- ---- 137.60 -.40 138.00 1775 ---- ---- ---- ---- 138.70 -.50 139.20 1780 ---- ---- ---- ---- 139.80 -.50 140.30 1785 ---- ---- ---- ---- 141.00 -.40 141.40 1790 ---- ---- ---- ---- 142.10 -.50 142.60 1795 ---- ---- ---- ---- 143.20 -.50 143.70 1800 ---- ---- ---- ---- 144.40 -.50 144.90 1805 ---- ---- ---- ---- 145.50 -.50 146.00 1810 ---- ---- ---- ---- 146.70 -.50 147.20 1815 ---- ---- ---- ---- 147.90 -.50 148.40 1820 ---- ---- ---- ---- 149.10 -.50 149.60 1825 ---- ---- ---- ---- 150.30 -.50 150.80 1830 ---- ---- ---- ---- 151.50 -.50 152.00 1835 ---- ---- ---- ---- 152.70 -.50 153.20 1840 ---- ---- ---- ---- 153.90 -.50 154.40 1845 ---- ---- ---- ---- 155.10 -.50 155.60 1850 ---- ---- ---- ---- 156.40 -.50 156.90 1855 ---- ---- ---- ---- 157.70 -.50 158.20 1860 ---- ---- ---- ---- 158.90 -.60 159.50 1865 ---- ---- ---- ---- 160.20 -.60 160.80 1870 ---- ---- ---- ---- 161.60 -.50 162.10 1875 ---- ---- ---- ---- 162.90 -.50 163.40 1880 ---- ---- ---- ---- 164.20 -.50 164.70 1885 ---- ---- ---- ---- 165.60 -.50 166.10 1890 ---- ---- ---- ---- 167.00 -.50 167.50 1895 ---- ---- ---- ---- 168.40 -.50 168.90 1900 ---- ---- ---- ---- 169.80 -.50 170.30 1905 ---- ---- ---- ---- 171.20 -.60 171.80 1910 ---- ---- ---- ---- 172.70 -.50 173.20 1915 ---- ---- ---- ---- 174.20 -.50 174.70 1920 ---- ---- ---- ---- 175.70 -.50 176.20 1925 ---- ---- ---- ---- 177.20 -.60 177.80 1930 ---- ---- ---- ---- 178.80 -.50 179.30 1935 ---- ---- ---- ---- 180.40 -.50 180.90 1940 ---- ---- ---- ---- 182.00 -.60 182.60 1945 ---- ---- ---- ---- 183.60 -.60 184.20 1950 ---- ---- ---- ---- 185.30 -.60 185.90 1955 ---- ---- ---- ---- 187.00 -.60 187.60 1960 ---- ---- ---- ---- 188.70 -.60 189.30 1965 ---- ---- ---- ---- 190.50 -.60 191.10 1970 ---- ---- ---- ---- 192.30 -.60 192.90 1975 ---- ---- ---- ---- 194.10 -.60 194.70 1980 ---- ---- ---- ---- 196.00 -.50 196.50 1985 ---- ---- ---- ---- 197.90 -.50 198.40 1990 ---- ---- ---- ---- 199.80 -.60 200.40 1995 ---- ---- ---- ---- 201.70 -.60 202.30 2000 ---- ---- ---- ---- 203.70 -.60 204.30 2005 ---- ---- ---- ---- 205.80 -.60 206.40 2010 ---- ---- ---- ---- 207.90 -.60 208.50 2015 ---- ---- ---- ---- 210.00 -.60 210.60 2020 ---- ---- ---- ---- 212.10 -.60 212.70 2025 ---- ---- ---- ---- 214.30 -.60 214.90 2030 ---- ---- ---- ---- 216.50 -.60 217.10 2035 ---- ---- ---- ---- 218.70 -.60 219.30 2040 ---- ---- ---- ---- 221.00 -.60 221.60 2045 ---- ---- ---- ---- 223.30 -.60 223.90 2050 ---- ---- ---- ---- 225.60 -.60 226.20 2055 ---- ---- ---- ---- 227.90 -.70 228.60 2060 ---- ---- ---- ---- 230.30 -.70 231.00 2065 ---- ---- ---- ---- 232.70 -.60 233.30 2070 ---- ---- ---- ---- 235.10 -.70 235.80 2075 ---- ---- ---- ---- 237.50 -.70 238.20 2080 ---- ---- ---- ---- 240.00 -.60 240.60 2085 ---- ---- ---- ---- 242.50 -.60 243.10 2090 ---- ---- ---- ---- 244.90 -.70 245.60 2095 ---- ---- ---- ---- 247.40 -.70 248.10 2100 ---- ---- ---- ---- 249.90 -.70 250.60 2105 ---- ---- ---- ---- 252.40 -.70 253.10 2110 ---- ---- ---- ---- 255.00 -.70 255.70 2115 ---- ---- ---- ---- 257.50 -.70 258.20 2120 ---- ---- ---- ---- 260.10 -.70 260.80 2125 ---- ---- ---- ---- 262.70 -.70 263.40 2130 ---- ---- ---- ---- 265.30 -.70 266.00 2135 ---- ---- ---- ---- 267.90 -.70 268.60 2140 ---- ---- ---- ---- 270.60 -.70 271.30 2145 ---- ---- ---- ---- 273.30 -.70 274.00 2150 ---- ---- ---- ---- 276.10 -.70 276.80 2155 ---- ---- ---- ---- 278.80 -.80 279.60 2160 ---- ---- ---- ---- 281.70 -.70 282.40 2165 ---- ---- ---- ---- 284.60 -.70 285.30 2170 ---- ---- ---- ---- 287.50 -.70 288.20 2175 ---- ---- ---- ---- 290.40 -.80 291.20 2180 ---- ---- ---- ---- 293.40 -.80 294.20 2185 ---- ---- ---- ---- 296.40 -.80 297.20 2190 ---- ---- ---- ---- 299.50 -.80 300.30 2195 ---- ---- ---- ---- 302.60 -.80 303.40 2200 ---- ---- ---- ---- 305.70 -.80 306.50 2205 ---- ---- ---- ---- 308.90 -.80 309.70 2210 ---- ---- ---- ---- 312.10 -.80 312.90 2215 ---- ---- ---- ---- 315.30 -.80 316.10 2220 ---- ---- ---- ---- 318.60 -.80 319.40 2225 ---- ---- ---- ---- 321.90 -.80 322.70 2230 ---- ---- ---- ---- 325.20 -.80 326.00 2235 ---- ---- ---- ---- 328.50 -.80 329.30 2240 ---- ---- ---- ---- 331.90 -.80 332.70 2245 ---- ---- ---- ---- 335.30 -.80 336.10 2250 ---- ---- ---- ---- 338.70 -.80 339.50 2255 ---- ---- ---- ---- 342.10 -.90 343.00 2260 ---- ---- ---- ---- 345.60 -.80 346.40 2265 ---- ---- ---- ---- 349.10 -.80 349.90 2270 ---- ---- ---- ---- 352.60 -.80 353.40 2275 ---- ---- ---- ---- 356.10 -.90 357.00 2280 ---- ---- ---- ---- 359.70 -.80 360.50 2285 ---- ---- ---- ---- 363.30 -.80 364.10 2290 ---- ---- ---- ---- 366.90 -.80 367.70 2295 ---- ---- ---- ---- 370.50 -.90 371.40 2300 ---- ---- ---- ---- 374.10 -.90 375.00 2305 ---- ---- ---- ---- 377.80 -.90 378.70 2310 ---- ---- ---- ---- 381.50 -.90 382.40 2315 ---- ---- ---- ---- 385.20 -.90 386.10 2320 ---- ---- ---- ---- 388.90 -.90 389.80 2325 ---- ---- ---- ---- 392.60 -.90 393.50 2330 ---- ---- ---- ---- 396.40 -.90 397.30 2335 ---- ---- ---- ---- 400.10 -.90 401.00 2340 ---- ---- ---- ---- 403.90 -.90 404.80 2345 ---- ---- ---- ---- 407.70 -.90 408.60 2350 ---- ---- ---- ---- 411.50 -.90 412.40 2355 ---- ---- ---- ---- 415.30 -1.00 416.30 2360 ---- ---- ---- ---- 419.20 -.90 420.10 2365 ---- ---- ---- ---- 423.00 -1.00 424.00 2370 ---- ---- ---- ---- 426.90 -.90 427.80 2375 ---- ---- ---- ---- 430.80 -.90 431.70 2380 ---- ---- ---- ---- 434.70 -.90 435.60 2385 ---- ---- ---- ---- 438.60 -.90 439.50 2390 ---- ---- ---- ---- 442.50 -.90 443.40 2395 ---- ---- ---- ---- 446.40 -1.00 447.40 2400 ---- ---- ---- ---- 450.30 -1.00 451.30 2405 ---- ---- ---- ---- 454.30 -1.00 455.30 2410 ---- ---- ---- ---- 458.20 -1.00 459.20 2415 ---- ---- ---- ---- 462.20 -1.00 463.20 2420 ---- ---- ---- ---- 466.10 -1.00 467.10 2425 ---- ---- ---- ---- 470.10 -1.00 471.10 2430 ---- ---- ---- ---- 474.10 -1.00 475.10 2440 ---- ---- ---- ---- 482.10 -1.00 483.10 2450 ---- ---- ---- ---- 490.10 -1.00 491.10 2460 ---- ---- ---- ---- 498.20 -1.00 499.20 2470 ---- ---- ---- ---- 506.20 -1.10 507.30 2475 ---- ---- ---- ---- 510.30 -1.10 511.40 2480 ---- ---- ---- ---- 514.40 -1.00 515.40 2490 ---- ---- ---- ---- 522.50 -1.10 523.60 2500 ---- ---- ---- ---- 530.70 -1.10 531.80 2510 ---- ---- ---- ---- 538.90 -1.10 540.00 2525 ---- ---- ---- ---- 551.30 -1.10 552.40 2550 ---- ---- ---- ---- 572.00 -1.20 573.20 2575 ---- ---- ---- ---- 593.00 -1.10 594.10 2600 ---- ---- ---- ---- 614.10 -1.10 615.20 2625 ---- ---- ---- ---- 635.30 -1.20 636.50 2650 ---- ---- ---- ---- 656.70 -1.20 657.90 2675 ---- ---- ---- ---- 678.30 -1.20 679.50 2700 ---- ---- ---- ---- 699.90 -1.30 701.20 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 79.90 -.30 80.20 1425 ---- ---- ---- ---- 83.70 -.30 84.00 1450 ---- ---- ---- ---- 87.50 -.40 87.90 1475 ---- ---- ---- ---- 91.50 -.30 91.80 1500 ---- ---- ---- ---- 95.60 -.30 95.90 1525 ---- ---- ---- ---- 99.70 -.40 100.10 1550 ---- ---- ---- ---- 104.00 -.40 104.40 1575 ---- ---- ---- ---- 108.40 -.40 108.80 1580 ---- ---- ---- ---- 109.30 -.40 109.70 1590 ---- ---- ---- ---- 111.10 -.40 111.50 1600 ---- ---- ---- ---- 113.00 -.40 113.40 1610 ---- ---- ---- ---- 114.80 -.40 115.20 1620 ---- ---- ---- ---- 116.70 -.40 117.10 1625 ---- ---- ---- ---- 117.60 -.40 118.00 1630 ---- ---- ---- ---- 118.60 -.40 119.00 1640 ---- ---- ---- ---- 120.50 -.40 120.90 1650 ---- ---- ---- ---- 122.40 -.40 122.80 1660 ---- ---- ---- ---- 124.40 -.40 124.80 1670 ---- ---- ---- ---- 126.30 -.50 126.80 1675 ---- ---- ---- ---- 127.30 -.50 127.80 1680 ---- ---- ---- ---- 128.30 -.50 128.80 1685 ---- ---- ---- ---- 129.30 -.50 129.80 1690 ---- ---- ---- ---- 130.30 -.50 130.80 1695 ---- ---- ---- ---- 131.40 -.40 131.80 1700 ---- ---- ---- ---- 132.40 -.40 132.80 1705 ---- ---- ---- ---- 133.40 -.50 133.90 1710 ---- ---- ---- ---- 134.50 -.40 134.90 1715 ---- ---- ---- ---- 135.50 -.40 135.90 1720 ---- ---- ---- ---- 136.50 -.50 137.00 1725 ---- ---- ---- ---- 137.60 -.50 138.10 1730 ---- ---- ---- ---- 138.60 -.50 139.10 1735 ---- ---- ---- ---- 139.70 -.50 140.20 1740 ---- ---- ---- ---- 140.80 -.40 141.20 1745 ---- ---- ---- ---- 141.80 -.50 142.30 1750 ---- ---- ---- ---- 142.90 -.50 143.40 1755 ---- ---- ---- ---- 144.00 -.50 144.50 1760 ---- ---- ---- ---- 145.10 -.50 145.60 1765 ---- ---- ---- ---- 146.20 -.50 146.70 1770 ---- ---- ---- ---- 147.30 -.50 147.80 1775 ---- ---- ---- ---- 148.40 -.50 148.90 1780 ---- ---- ---- ---- 149.50 -.50 150.00 1785 ---- ---- ---- ---- 150.70 -.50 151.20 1790 ---- ---- ---- ---- 151.80 -.50 152.30 1795 ---- ---- ---- ---- 152.90 -.50 153.40 1800 ---- ---- ---- ---- 154.10 -.50 154.60 1805 ---- ---- ---- ---- 155.20 -.50 155.70 1810 ---- ---- ---- ---- 156.40 -.50 156.90 1815 ---- ---- ---- ---- 157.50 -.60 158.10 1820 ---- ---- ---- ---- 158.70 -.50 159.20 1825 ---- ---- ---- ---- 159.90 -.50 160.40 1830 ---- ---- ---- ---- 161.10 -.50 161.60 1835 ---- ---- ---- ---- 162.30 -.50 162.80 1840 ---- ---- ---- ---- 163.50 -.50 164.00 1845 ---- ---- ---- ---- 164.70 -.50 165.20 1850 ---- ---- ---- ---- 165.90 -.60 166.50 1855 ---- ---- ---- ---- 167.20 -.50 167.70 1860 ---- ---- ---- ---- 168.40 -.60 169.00 1865 ---- ---- ---- ---- 169.70 -.50 170.20 1870 ---- ---- ---- ---- 171.00 -.50 171.50 1875 ---- ---- ---- ---- 172.30 -.50 172.80 1880 ---- ---- ---- ---- 173.60 -.50 174.10 1885 ---- ---- ---- ---- 174.90 -.50 175.40 1890 ---- ---- ---- ---- 176.20 -.60 176.80 1895 ---- ---- ---- ---- 177.60 -.60 178.20 1900 ---- ---- ---- ---- 179.00 -.50 179.50 1905 ---- ---- ---- ---- 180.40 -.50 180.90 1910 ---- ---- ---- ---- 181.80 -.60 182.40 1915 ---- ---- ---- ---- 183.20 -.60 183.80 1920 ---- ---- ---- ---- 184.70 -.60 185.30 1925 ---- ---- ---- ---- 186.20 -.60 186.80 1930 ---- ---- ---- ---- 187.70 -.60 188.30 1935 ---- ---- ---- ---- 189.20 -.60 189.80 1940 ---- ---- ---- ---- 190.80 -.60 191.40 1945 ---- ---- ---- ---- 192.40 -.60 193.00 1950 ---- ---- ---- ---- 194.00 -.60 194.60 1955 ---- ---- ---- ---- 195.60 -.60 196.20 1960 ---- ---- ---- ---- 197.30 -.60 197.90 1965 ---- ---- ---- ---- 199.00 -.60 199.60 1970 ---- ---- ---- ---- 200.70 -.60 201.30 1975 ---- ---- ---- ---- 202.50 -.60 203.10 1980 ---- ---- ---- ---- 204.30 -.60 204.90 1985 ---- ---- ---- ---- 206.10 -.60 206.70 1990 ---- ---- ---- ---- 208.00 -.60 208.60 1995 ---- ---- ---- ---- 209.90 -.60 210.50 2000 ---- ---- ---- ---- 211.80 -.60 212.40 2005 ---- ---- ---- ---- 213.70 -.70 214.40 2010 ---- ---- ---- ---- 215.70 -.70 216.40 2015 ---- ---- ---- ---- 217.80 -.60 218.40 2020 ---- ---- ---- ---- 219.90 -.60 220.50 2025 ---- ---- ---- ---- 222.00 -.60 222.60 2030 ---- ---- ---- ---- 224.10 -.70 224.80 2035 ---- ---- ---- ---- 226.30 -.60 226.90 2040 ---- ---- ---- ---- 228.50 -.70 229.20 2045 ---- ---- ---- ---- 230.80 -.60 231.40 2050 ---- ---- ---- ---- 233.00 -.70 233.70 2055 ---- ---- ---- ---- 235.30 -.70 236.00 2060 ---- ---- ---- ---- 237.60 -.70 238.30 2065 ---- ---- ---- ---- 240.00 -.70 240.70 2070 ---- ---- ---- ---- 242.40 -.60 243.00 2075 ---- ---- ---- ---- 244.80 -.60 245.40 2080 ---- ---- ---- ---- 247.20 -.60 247.80 2085 ---- ---- ---- ---- 249.60 -.70 250.30 2090 ---- ---- ---- ---- 252.10 -.60 252.70 2095 ---- ---- ---- ---- 254.50 -.70 255.20 2100 ---- ---- ---- ---- 257.00 -.70 257.70 2105 ---- ---- ---- ---- 259.50 -.70 260.20 2110 ---- ---- ---- ---- 262.00 -.70 262.70 2115 ---- ---- ---- ---- 264.50 -.70 265.20 2120 ---- ---- ---- ---- 267.00 -.80 267.80 2125 ---- ---- ---- ---- 269.60 -.70 270.30 2130 ---- ---- ---- ---- 272.20 -.70 272.90 2135 ---- ---- ---- ---- 274.70 -.80 275.50 2140 ---- ---- ---- ---- 277.30 -.80 278.10 2145 ---- ---- ---- ---- 280.00 -.70 280.70 2150 ---- ---- ---- ---- 282.70 -.70 283.40 2155 ---- ---- ---- ---- 285.40 -.70 286.10 2160 ---- ---- ---- ---- 288.10 -.80 288.90 2165 ---- ---- ---- ---- 290.90 -.70 291.60 2170 ---- ---- ---- ---- 293.70 -.80 294.50 2175 ---- ---- ---- ---- 296.60 -.80 297.40 2180 ---- ---- ---- ---- 299.50 -.80 300.30 2185 ---- ---- ---- ---- 302.50 -.70 303.20 2190 ---- ---- ---- ---- 305.50 -.70 306.20 2195 ---- ---- ---- ---- 308.50 -.80 309.30 2200 ---- ---- ---- ---- 311.60 -.70 312.30 2205 ---- ---- ---- ---- 314.70 -.80 315.50 2210 ---- ---- ---- ---- 317.80 -.80 318.60 2215 ---- ---- ---- ---- 321.00 -.80 321.80 2220 ---- ---- ---- ---- 324.20 -.80 325.00 2225 ---- ---- ---- ---- 327.40 -.80 328.20 2230 ---- ---- ---- ---- 330.70 -.80 331.50 2235 ---- ---- ---- ---- 334.00 -.80 334.80 2240 ---- ---- ---- ---- 337.30 -.80 338.10 2245 ---- ---- ---- ---- 340.60 -.90 341.50 2250 ---- ---- ---- ---- 344.00 -.80 344.80 2255 ---- ---- ---- ---- 347.40 -.80 348.20 2260 ---- ---- ---- ---- 350.80 -.90 351.70 2265 ---- ---- ---- ---- 354.30 -.80 355.10 2270 ---- ---- ---- ---- 357.70 -.90 358.60 2275 ---- ---- ---- ---- 361.20 -.90 362.10 2280 ---- ---- ---- ---- 364.80 -.80 365.60 2285 ---- ---- ---- ---- 368.30 -.90 369.20 2290 ---- ---- ---- ---- 371.90 -.80 372.70 2295 ---- ---- ---- ---- 375.40 -.90 376.30 2300 ---- ---- ---- ---- 379.10 -.80 379.90 2305 ---- ---- ---- ---- 382.70 -.90 383.60 2310 ---- ---- ---- ---- 386.30 -.90 387.20 2315 ---- ---- ---- ---- 390.00 -.90 390.90 2320 ---- ---- ---- ---- 393.70 -.90 394.60 2325 ---- ---- ---- ---- 397.40 -.90 398.30 2330 ---- ---- ---- ---- 401.10 -.90 402.00 2335 ---- ---- ---- ---- 404.90 -.90 405.80 2340 ---- ---- ---- ---- 408.60 -.90 409.50 2345 ---- ---- ---- ---- 412.40 -.90 413.30 2350 ---- ---- ---- ---- 416.20 -.90 417.10 2355 ---- ---- ---- ---- 420.00 -.90 420.90 2360 ---- ---- ---- ---- 423.80 -1.00 424.80 2365 ---- ---- ---- ---- 427.60 -1.00 428.60 2370 ---- ---- ---- ---- 431.50 -.90 432.40 2375 ---- ---- ---- ---- 435.30 -1.00 436.30 2380 ---- ---- ---- ---- 439.20 -1.00 440.20 2385 ---- ---- ---- ---- 443.10 -1.00 444.10 2390 ---- ---- ---- ---- 447.00 -1.00 448.00 2395 ---- ---- ---- ---- 450.90 -1.00 451.90 2400 ---- ---- ---- ---- 454.80 -1.00 455.80 2405 ---- ---- ---- ---- 458.70 -1.00 459.70 2410 ---- ---- ---- ---- 462.70 -1.00 463.70 2415 ---- ---- ---- ---- 466.60 -1.00 467.60 2420 ---- ---- ---- ---- 470.60 -1.00 471.60 2425 ---- ---- ---- ---- 474.50 -1.10 475.60 2430 ---- ---- ---- ---- 478.50 -1.00 479.50 2440 ---- ---- ---- ---- 486.50 -1.00 487.50 2450 ---- ---- ---- ---- 494.50 -1.00 495.50 2460 ---- ---- ---- ---- 502.50 -1.10 503.60 2470 ---- ---- ---- ---- 510.60 -1.00 511.60 2475 ---- ---- ---- ---- 514.60 -1.10 515.70 2480 ---- ---- ---- ---- 518.60 -1.10 519.70 2490 ---- ---- ---- ---- 526.80 -1.10 527.90 2500 ---- ---- ---- ---- 534.90 -1.10 536.00 2510 ---- ---- ---- ---- 543.10 -1.10 544.20 2520 ---- ---- ---- ---- 551.30 -1.20 552.50 2525 ---- ---- ---- ---- 555.40 -1.20 556.60 2550 ---- ---- ---- ---- 576.10 -1.20 577.30 2575 ---- ---- ---- ---- 597.00 -1.20 598.20 2600 ---- ---- ---- ---- 618.00 -1.20 619.20 2625 ---- ---- ---- ---- 639.20 -1.20 640.40 2650 ---- ---- ---- ---- 660.50 -1.30 661.80 2675 ---- ---- ---- ---- 682.00 -1.30 683.30 2700 ---- ---- ---- ---- 703.60 -1.30 704.90 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 126.70 -.50 127.20 1650 ---- ---- ---- ---- 131.50 -.50 132.00 1675 ---- ---- ---- ---- 136.50 -.40 136.90 1700 ---- ---- ---- ---- 141.50 -.50 142.00 1725 ---- ---- ---- ---- 146.70 -.50 147.20 1750 ---- ---- ---- ---- 152.00 -.50 152.50 1775 ---- ---- ---- ---- 157.40 -.50 157.90 1800 ---- ---- ---- ---- 163.00 -.50 163.50 1820 ---- ---- ---- ---- 167.50 -.60 168.10 1825 ---- ---- ---- ---- 168.70 -.50 169.20 1830 ---- ---- ---- ---- 169.80 -.60 170.40 1840 ---- ---- ---- ---- 172.20 -.50 172.70 1850 ---- ---- ---- ---- 174.60 -.50 175.10 1860 ---- ---- ---- ---- 177.00 -.50 177.50 1870 ---- ---- ---- ---- 179.40 -.60 180.00 1875 ---- ---- ---- ---- 180.60 -.60 181.20 1880 ---- ---- ---- ---- 181.90 -.60 182.50 1890 ---- ---- ---- ---- 184.40 -.60 185.00 1900 ---- ---- ---- ---- 187.10 -.50 187.60 1910 ---- ---- ---- ---- 189.70 -.60 190.30 1915 ---- ---- ---- ---- 191.10 -.60 191.70 1920 ---- ---- ---- ---- 192.50 -.60 193.10 1925 ---- ---- ---- ---- 193.90 -.60 194.50 1930 ---- ---- ---- ---- 195.30 -.60 195.90 1935 ---- ---- ---- ---- 196.70 -.60 197.30 1940 ---- ---- ---- ---- 198.20 -.60 198.80 1945 ---- ---- ---- ---- 199.70 -.60 200.30 1950 ---- ---- ---- ---- 201.20 -.60 201.80 1955 ---- ---- ---- ---- 202.70 -.60 203.30 1960 ---- ---- ---- ---- 204.30 -.60 204.90 1965 ---- ---- ---- ---- 205.90 -.60 206.50 1970 ---- ---- ---- ---- 207.50 -.60 208.10 1975 ---- ---- ---- ---- 209.10 -.60 209.70 1980 ---- ---- ---- ---- 210.80 -.60 211.40 1985 ---- ---- ---- ---- 212.50 -.60 213.10 1990 ---- ---- ---- ---- 214.20 -.60 214.80 1995 ---- ---- ---- ---- 216.00 -.60 216.60 2000 ---- ---- ---- ---- 217.80 -.60 218.40 2005 ---- ---- ---- ---- 219.60 -.60 220.20 2010 ---- ---- ---- ---- 221.50 -.60 222.10 2015 ---- ---- ---- ---- 223.40 -.60 224.00 2020 ---- ---- ---- ---- 225.30 -.60 225.90 2025 ---- ---- ---- ---- 227.30 -.60 227.90 2030 ---- ---- ---- ---- 229.30 -.60 229.90 2035 ---- ---- ---- ---- 231.30 -.70 232.00 2040 ---- ---- ---- ---- 233.40 -.70 234.10 2045 ---- ---- ---- ---- 235.50 -.70 236.20 2050 ---- ---- ---- ---- 237.70 -.60 238.30 2055 ---- ---- ---- ---- 239.90 -.60 240.50 2060 ---- ---- ---- ---- 242.10 -.70 242.80 2065 ---- ---- ---- ---- 244.30 -.70 245.00 2070 ---- ---- ---- ---- 246.60 -.70 247.30 2075 ---- ---- ---- ---- 248.90 -.70 249.60 2080 ---- ---- ---- ---- 251.20 -.70 251.90 2085 ---- ---- ---- ---- 253.60 -.70 254.30 2090 ---- ---- ---- ---- 256.00 -.70 256.70 2095 ---- ---- ---- ---- 258.40 -.70 259.10 2100 ---- ---- ---- ---- 260.80 -.70 261.50 2105 ---- ---- ---- ---- 263.20 -.80 264.00 2110 ---- ---- ---- ---- 265.70 -.70 266.40 2115 ---- ---- ---- ---- 268.20 -.70 268.90 2120 ---- ---- ---- ---- 270.70 -.70 271.40 2125 ---- ---- ---- ---- 273.20 -.70 273.90 2130 ---- ---- ---- ---- 275.70 -.70 276.40 2135 ---- ---- ---- ---- 278.20 -.70 278.90 2140 ---- ---- ---- ---- 280.70 -.80 281.50 2145 ---- ---- ---- ---- 283.30 -.70 284.00 2150 ---- ---- ---- ---- 285.80 -.80 286.60 2155 ---- ---- ---- ---- 288.40 -.80 289.20 2160 ---- ---- ---- ---- 291.00 -.80 291.80 2165 ---- ---- ---- ---- 293.70 -.80 294.50 2170 ---- ---- ---- ---- 296.40 -.70 297.10 2175 ---- ---- ---- ---- 299.10 -.80 299.90 2180 ---- ---- ---- ---- 301.80 -.80 302.60 2185 ---- ---- ---- ---- 304.60 -.80 305.40 2190 ---- ---- ---- ---- 307.40 -.80 308.20 2195 ---- ---- ---- ---- 310.30 -.80 311.10 2200 ---- ---- ---- ---- 313.20 -.90 314.10 2205 ---- ---- ---- ---- 316.20 -.80 317.00 2210 ---- ---- ---- ---- 319.20 -.80 320.00 2215 ---- ---- ---- ---- 322.20 -.90 323.10 2220 ---- ---- ---- ---- 325.30 -.90 326.20 2225 ---- ---- ---- ---- 328.40 -.90 329.30 2230 ---- ---- ---- ---- 331.60 -.80 332.40 2235 ---- ---- ---- ---- 334.80 -.80 335.60 2240 ---- ---- ---- ---- 338.00 -.80 338.80 2245 ---- ---- ---- ---- 341.20 -.90 342.10 2250 ---- ---- ---- ---- 344.50 -.90 345.40 2255 ---- ---- ---- ---- 347.80 -.90 348.70 2260 ---- ---- ---- ---- 351.10 -.90 352.00 2265 ---- ---- ---- ---- 354.50 -.90 355.40 2270 ---- ---- ---- ---- 357.90 -.90 358.80 2275 ---- ---- ---- ---- 361.30 -.90 362.20 2280 ---- ---- ---- ---- 364.70 -.90 365.60 2285 ---- ---- ---- ---- 368.20 -.90 369.10 2290 ---- ---- ---- ---- 371.70 -.90 372.60 2295 ---- ---- ---- ---- 375.20 -.90 376.10 2300 ---- ---- ---- ---- 378.70 -.90 379.60 2305 ---- ---- ---- ---- 382.30 -.90 383.20 2310 ---- ---- ---- ---- 385.90 -.90 386.80 2315 ---- ---- ---- ---- 389.50 -.90 390.40 2320 ---- ---- ---- ---- 393.10 -.90 394.00 2325 ---- ---- ---- ---- 396.70 -1.00 397.70 2330 ---- ---- ---- ---- 400.40 -.90 401.30 2335 ---- ---- ---- ---- 404.10 -.90 405.00 2340 ---- ---- ---- ---- 407.80 -.90 408.70 2345 ---- ---- ---- ---- 411.50 -1.00 412.50 2350 ---- ---- ---- ---- 415.20 -1.00 416.20 2355 ---- ---- ---- ---- 419.00 -1.00 420.00 2360 ---- ---- ---- ---- 422.70 -1.00 423.70 2365 ---- ---- ---- ---- 426.50 -1.00 427.50 2370 ---- ---- ---- ---- 430.30 -1.00 431.30 2375 ---- ---- ---- ---- 434.20 -1.00 435.20 2380 ---- ---- ---- ---- 438.00 -1.00 439.00 2385 ---- ---- ---- ---- 441.80 -1.10 442.90 2390 ---- ---- ---- ---- 445.70 -1.00 446.70 2395 ---- ---- ---- ---- 449.60 -1.00 450.60 2400 ---- ---- ---- ---- 453.50 -1.00 454.50 2405 ---- ---- ---- ---- 457.40 -1.00 458.40 2410 ---- ---- ---- ---- 461.30 -1.00 462.30 2415 ---- ---- ---- ---- 465.20 -1.00 466.20 2420 ---- ---- ---- ---- 469.10 -1.10 470.20 2425 ---- ---- ---- ---- 473.10 -1.00 474.10 2430 ---- ---- ---- ---- 477.00 -1.10 478.10 2435 ---- ---- ---- ---- 481.00 -1.00 482.00 2440 ---- ---- ---- ---- 484.90 -1.10 486.00 2450 ---- ---- ---- ---- 492.90 -1.10 494.00 2460 ---- ---- ---- ---- 500.90 -1.10 502.00 2470 ---- ---- ---- ---- 508.90 -1.10 510.00 2475 ---- ---- ---- ---- 512.90 -1.10 514.00 2480 ---- ---- ---- ---- 516.90 -1.20 518.10 2490 ---- ---- ---- ---- 525.00 -1.20 526.20 2500 ---- ---- ---- ---- 533.10 -1.20 534.30 2510 ---- ---- ---- ---- 541.30 -1.10 542.40 2520 ---- ---- ---- ---- 549.40 -1.20 550.60 2525 ---- ---- ---- ---- 553.50 -1.20 554.70 2530 ---- ---- ---- ---- 557.60 -1.20 558.80 2540 ---- ---- ---- ---- 565.90 -1.20 567.10 2550 ---- ---- ---- ---- 574.10 -1.20 575.30 2575 ---- ---- ---- ---- 594.90 -1.20 596.10 2600 ---- ---- ---- ---- 615.80 -1.30 617.10 2625 ---- ---- ---- ---- 636.90 -1.30 638.20 2650 ---- ---- ---- ---- 658.10 -1.30 659.40 2675 ---- ---- ---- ---- 679.50 -1.30 680.80 2700 ---- ---- ---- ---- 701.00 -1.40 702.40 2725 ---- ---- ---- ---- 722.70 -1.30 724.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7282 9758 217064 OG1 MAR23 Gold Weekly Friday Option - Week 1 CALL 1615 ---- ---- ---- 199.30A 209.90 ---- ---- 1620 ---- ---- ---- 194.30A 205.00 ---- ---- 1625 ---- 200.90B 189.30A 200.90B 200.00 +7.90 192.10 1630 ---- 195.90B 184.30A 195.90B 195.00 +7.90 187.10 1635 ---- 191.00B 179.30A 190.90B 190.00 +7.90 182.10 1640 ---- 185.90B 174.30A 185.90B 185.00 +7.90 177.10 1645 ---- 181.00B 169.30A 180.90B 180.00 +7.90 172.10 1650 ---- 176.30B 164.30A 176.10B 175.00 +7.90 167.10 1655 ---- 171.00B 159.30A 170.90B 170.00 +7.90 162.10 1660 ---- 166.00B 154.30A 165.90B 165.00 +7.90 157.10 1665 ---- 160.90B 149.30A 160.90B 160.00 +7.90 152.10 1670 ---- 155.90B 144.30A 155.90B 155.00 +7.90 147.10 1675 ---- 151.00B 139.30A 151.00B 150.00 +7.90 142.10 1680 ---- 145.90B 134.30A 145.90B 145.00 +7.90 137.10 1685 ---- 140.90B 129.30A 140.90B 140.00 +7.90 132.10 1690 ---- 135.90B 124.30A 135.80B 135.00 +7.90 127.10 1695 ---- 130.90B 119.30A 130.90B 130.00 +7.90 122.10 1700 ---- 126.60B 114.30A 126.60B 125.00 +7.80 117.20 1705 ---- 120.90B 109.30A 120.80B 120.00 +7.80 112.20 1710 ---- 116.00B 104.40A 115.80B 115.00 +7.80 107.20 1715 ---- 111.00B 99.40A 110.90B 110.00 +7.80 102.20 1720 ---- 106.00B 94.40A 106.00B 105.00 +7.80 97.20 1725 ---- 102.00B 89.40A 102.00B 100.00 +7.80 92.20 1730 ---- 96.00B 84.20A 95.90B 95.00 +7.70 87.30 1735 ---- 91.10B 79.40A 91.10B 90.00 +7.70 82.30 1740 ---- 86.10B 75.00A 86.00B 85.00 +7.60 77.40 1745 ---- 81.10B 70.00A 81.10B 80.00 +7.60 72.40 1750 ---- 77.10B 64.40A 77.10B 75.00 +7.50 67.50 1755 ---- 71.20B 60.10A 71.20B 70.00 +7.30 62.70 1760 ---- 66.30B 55.30A 66.20B 65.00 +7.20 57.80 1765 ---- 61.20B 50.40A 61.20B 60.10 +7.10 53.00 1770 ---- 56.30B 45.80A 56.30B 55.20 +6.90 48.30 1 4 1775 ---- 52.40B 41.10A 52.40B 50.30 +6.60 43.70 1780 ---- 47.20B 36.20A 47.20B 45.40 +6.20 39.20 9 3 1785 ---- 42.70B 31.70A 42.70B 40.70 +5.90 34.80 1790 ---- 38.00B 27.80A 38.00B 36.00 +5.30 30.70 1795 ---- 33.40B 23.70A 33.40B 31.50 +4.80 26.70 1 1800 20.90 28.90B 20.00A 23.10A 27.20 +4.20 21 23.00 13 3 1805 ---- 24.80B 16.90A 24.80B 23.10 +3.60 19.50 1810 17.50 20.90B 13.90A 20.90B 19.30 +2.90 1 16.40 15 19 1815 ---- 17.50B 11.00A 17.50B 15.80 +2.30 5 13.50 22 15 1820 11.50 14.30B 8.80A 14.00B 12.70 +1.70 56 11.00 54 51 1825 9.00 11.50B 6.90A 9.30A 10.00 +1.30 32 8.70 451 276 1830 5.90 9.10B 5.30A 7.20A 7.70 +.90 92 6.80 122 72 1835 5.50 7.00B 4.10A 6.50B 5.70 +.40 51 5.30 83 95 1840 4.60 5.40 3.00A 3.90A 4.20 +.20 125 4.00 89 134 1845 3.90 3.90 2.30A 2.40A 3.00 UNCH 6 3.00 158 192 1850 2.40 2.80B 1.70A 1.90B 2.10 -.20 194 2.30 147 340 1855 1.80 2.00B 1.20 1.40A 1.50 -.20 9 1.70 36 53 1860 1.10 1.40 .80A 1.00 1.00 -.30 118 1.30 44 327 1865 1.00 1.00 .60 .70A .70 -.30 31 1.00 71 162 1870 .70 .70 .30 .30 .50 -.30 47 .80 94 287 1875 .40 .40 .30 .30 .30 -.30 210 .60 125 402 1880 ---- ---- .30A .30A .20 -.30 158 .50 95 430 1885 .20 .20 .20 .20 .10 -.30 25 .40 57 74 1890 .10 .10 .10 .10 .10 -.20 1 .30 149 425 1895 .30 .30 .10 .10 .10 -.10 3 .20 2 28 1900 .10 .10 .10 .10 .10 -.10 2 .20 87 256 1905 ---- ---- ---- ---- .10 UNCH .10 313 318 1910 .10 .10 .10 .10 .10 UNCH 1 .10 38 1915 ---- ---- ---- ---- .10 UNCH .10 39 1920 ---- ---- ---- ---- .10 UNCH .10 44 1925 ---- ---- ---- ---- .10 UNCH .10 15 1930 ---- ---- ---- ---- .10 UNCH .10 40 52 1935 ---- ---- ---- ---- .10 UNCH .10 1 1940 ---- ---- ---- ---- .10 UNCH .10 68 1945 ---- ---- ---- ---- .10 UNCH .10 45 1950 .10 .10 .10 .10 .10 UNCH 1 .10 120 1955 ---- ---- ---- ---- .10 UNCH .10 7 1960 ---- ---- ---- ---- .10 UNCH .10 22 1965 ---- ---- ---- ---- .10 UNCH .10 4 1970 ---- ---- ---- ---- .10 UNCH .10 19 1975 ---- ---- ---- ---- .10 UNCH .10 4 44 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 1189 2281 4570 OG1 MAR23 Gold Weekly Friday Option - Week 1 PUT 1615 ---- ---- ---- .10A .10 ---- ---- 1620 ---- ---- ---- .10A .10 ---- ---- 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .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 UNCH .10 2 10 1710 ---- ---- ---- ---- .10 UNCH .10 3 1715 ---- ---- ---- ---- .10 UNCH .10 16 1720 ---- ---- ---- ---- .10 UNCH .10 11 1725 ---- ---- .10A .10A .10 -.10 .20 4 62 1730 ---- ---- .10A .10A .10 -.10 .20 21 47 1735 ---- ---- .10A .10A .10 -.10 .20 69 72 1740 .20 .20 .10A .10A .10 -.20 40 .30 76 139 1745 ---- ---- .10A .10A .10 -.30 .40 79 78 1750 ---- ---- .10A .10A .10 -.40 21 .50 113 174 1755 .20 .20 .10 .10 .10 -.50 13 .60 27 38 1760 .20 .20 .20 .20 .10 -.70 16 .80 13 17 1765 .20 .20 .20 .20 .20 -.80 15 1.00 12 17 1770 1.10 1.10 .20 .20 .30 -1.00 28 1.30 3 13 1775 1.30 1.30 .30 .30 .40 -1.20 26 1.60 14 22 1780 1.50 1.80 .50 .60 .60 -1.50 183 2.10 25 56 1785 2.10 2.60 .80A .80A .80 -2.00 22 2.80 1 5 1790 2.90 3.40B 1.10A 1.10A 1.10 -2.50 126 3.60 86 110 1795 3.50 4.60B 1.50A 1.50A 1.60 -3.00 54 4.60 51 183 1800 4.90 6.10B 2.00 2.40B 2.30 -3.60 47 5.90 98 326 1805 4.00 7.80B 2.80A 3.40B 3.20 -4.20 6 7.40 7 30 1810 8.70 9.90B 3.90A 4.50A 4.40 -4.90 11 9.30 293 694 1815 9.80 12.30B 5.20 6.40B 5.90 -5.50 33 11.40 47 38 1820 12.10 15.00B 7.10A 8.20B 7.80 -6.00 156 13.80 72 82 1825 10.00 18.00B 9.30A 10.20A 10.10 -6.50 22 16.60 117 213 1830 13.00 21.20B 11.80A 13.30B 12.80 -6.90 1 19.70 31 370 1835 15.60 24.40B 14.60A 19.70B 15.80 -7.30 2 23.10 1 77 1840 ---- 28.40B 17.90A 17.90A 19.30 -7.60 26.90 2 232 1845 ---- 32.60B 21.50A 21.50A 23.10 -7.80 30.90 76 1850 ---- 37.50B 25.50A 25.50A 27.20 -8.00 5 35.20 1 79 1855 ---- 41.50B 29.70A 29.70A 31.60 -8.00 39.60 1 8 1860 ---- 46.20B 34.20A 34.20A 36.10 -8.10 44.20 29 1865 ---- 50.90B 38.80A 38.80A 40.80 -8.10 48.90 36 1870 ---- 55.80B 43.50A 43.50A 45.50 -8.10 53.60 30 1875 ---- 60.60B 48.30A 48.30A 50.40 -8.10 58.50 135 1880 ---- 65.50B 54.20A 54.20A 55.30 -8.00 5 63.30 10 1885 ---- 70.50B 58.70A 58.70A 60.20 -8.00 68.20 6 1890 ---- 75.40B 63.70A 63.70A 65.20 -7.90 73.10 118 1895 ---- 80.40B 68.70A 68.70A 70.20 -7.90 78.10 10 1900 ---- 85.80B 73.00A 73.00A 75.20 -7.80 83.00 1905 ---- 90.30B 78.70A 78.70A 80.20 -7.80 88.00 6 1910 ---- 95.30B 83.60A 83.60A 85.20 -7.80 93.00 1 1915 ---- 100.30B 88.60A 88.60A 90.20 -7.80 98.00 3 1920 ---- 105.70B 94.10A 94.10A 95.20 -7.80 103.00 1925 ---- 110.70B 98.00A 98.00A 100.20 -7.80 108.00 1930 ---- 115.70B 104.10A 104.10A 105.20 -7.80 113.00 1935 ---- 120.30B 108.60A 108.60A 110.20 -7.70 117.90 1 1940 ---- 125.70B 114.10A 114.10A 115.20 -7.70 122.90 1945 ---- 130.70B 119.00A 119.00A 120.20 -7.70 127.90 1950 ---- 135.90B 123.70A 123.70A 125.20 -7.70 132.90 1955 ---- 140.70B 129.10A 129.10A 130.20 -7.70 137.90 1960 ---- 145.70B 134.10A 134.10A 135.20 -7.70 142.90 1965 ---- 150.30B 138.60A 138.60A 140.20 -7.70 147.90 1 1970 ---- 155.70B 144.10A 144.10A 145.20 -7.70 152.90 1975 ---- 160.70B 149.00A 149.00A 150.20 -7.70 157.90 1980 ---- 165.70B 154.10A 154.10A 155.20 -7.70 162.90 1985 ---- 170.70B 159.10A 159.10A 160.20 -7.70 167.90 1990 ---- 175.70B 164.10A 164.10A 165.20 -7.70 172.90 1995 ---- 180.70B 169.10A 169.10A 170.20 -7.70 177.90 2000 ---- 185.90B 173.70A 173.70A 175.20 -7.70 182.90 2005 ---- 190.70B 179.10A 179.10A 180.20 -7.70 187.90 2010 ---- 195.70B 184.10A 184.10A 185.20 -7.70 192.90 2015 ---- 200.70B 189.10A 189.10A 190.20 -7.70 197.90 2020 ---- 205.70B 194.10A 194.10A 195.20 -7.70 202.90 2025 ---- 210.70B 199.00A 199.00A 200.20 -7.70 207.90 2030 ---- 215.70B 204.10A 204.10A 205.20 -7.70 212.90 2035 ---- 220.70B 209.10A 209.10A 210.10 -7.80 217.90 2040 ---- 225.70B 214.10A 214.10A 215.10 -7.80 222.90 2045 ---- 230.70B 219.10A 219.10A 220.10 -7.80 227.90 2050 ---- 235.80B 223.70A 223.70A 225.10 -7.80 232.90 2055 ---- 240.70B 229.10A 229.10A 230.10 -7.80 237.90 2060 ---- 245.70B 234.10A 234.10A 235.10 -7.80 242.90 2065 ---- 250.70B 239.10A 239.10A 240.10 -7.80 247.90 2070 ---- 255.70B 244.10A 244.10A 245.10 -7.80 252.90 2075 ---- 260.70B 249.00A 249.00A 250.10 -7.80 257.90 2080 ---- 265.70B 254.10A 254.10A 255.10 -7.80 262.90 2085 ---- 270.70B 259.10A 259.10A 260.10 -7.80 267.90 2090 ---- 275.70B 264.00A 264.00A 265.10 -7.80 272.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 832 1266 3709 OG2 MAR23 Gold Weekly Friday Option - Week 2 CALL 1615 ---- ---- ---- 199.70A 209.90 ---- ---- 1620 ---- ---- ---- 194.70A 204.90 ---- ---- 1625 ---- 201.00B 189.70A 201.00B 199.90 +7.80 192.10 1630 ---- 195.90B 184.80A 195.80B 194.90 +7.80 187.10 1635 ---- 190.90B 179.80A 190.80B 189.90 +7.80 182.10 1640 ---- 185.90B 174.80A 185.80B 184.90 +7.80 177.10 1645 ---- 180.90B 169.80A 180.80B 179.90 +7.80 172.10 1650 ---- 177.00B 164.30A 177.00B 174.90 +7.80 167.10 1655 ---- 170.90B 159.80A 170.80B 169.90 +7.80 162.10 1660 ---- 166.00B 154.80A 166.00B 164.90 +7.80 157.10 1665 ---- 161.00B 149.80A 161.00B 159.90 +7.80 152.10 1670 ---- 156.00B 144.80A 156.00B 154.90 +7.70 147.20 1675 ---- 152.10B 139.80A 152.10B 149.90 +7.70 142.20 1680 ---- 146.10B 134.80A 146.10B 144.90 +7.70 137.20 1685 ---- 141.00B 129.90A 140.90B 139.90 +7.70 132.20 1690 ---- 136.00B 124.90A 135.90B 134.90 +7.60 127.30 1695 ---- 131.00B 119.90A 131.00B 129.90 +7.60 122.30 1700 ---- 127.10B 114.30A 127.10B 124.90 +7.50 117.40 1705 ---- 121.20B 110.00A 121.00B 119.90 +7.40 112.50 1710 ---- 116.20B 105.10A 116.10B 115.00 +7.50 107.50 1715 ---- 111.20B 100.20A 111.20B 110.00 +7.40 102.60 1720 ---- 106.40B 95.30A 106.30B 105.10 +7.40 97.70 1725 ---- 102.30B 90.40A 102.30B 100.10 +7.20 92.90 1730 ---- 96.40B 85.60A 96.30B 95.20 +7.20 88.00 1735 ---- 91.50B 80.80A 91.40B 90.30 +7.10 83.20 1740 ---- 86.60B 75.90A 86.50B 85.40 +6.90 78.50 1745 ---- 81.80B 71.20A 81.80B 80.60 +6.90 73.70 1750 ---- 77.80B 66.10A 77.80B 75.80 +6.70 69.10 1755 ---- 73.10B 61.90A 73.10B 71.00 +6.50 64.50 1760 57.90 68.30B 57.20A 68.30B 66.30 +6.30 3 60.00 3 1765 ---- 63.60B 52.90A 63.60B 61.70 +6.20 55.50 1770 48.50 59.00B 48.40A 59.00B 57.10 +5.90 3 51.20 3 1775 ---- 54.40B 44.20A 54.40B 52.60 +5.60 47.00 1780 ---- 50.00B 40.50A 50.00B 48.20 +5.20 43.00 6 3 1785 ---- 45.70B 36.70A 45.70B 44.00 +4.90 39.10 1790 ---- 41.50B 32.80A 41.50B 39.90 +4.50 35.40 1795 33.50 37.60B 29.50A 37.60B 36.00 +4.20 1 31.80 1800 30.30 33.80B 26.30A 28.70A 32.20 +3.80 2 28.40 1 1805 ---- 30.20B 23.30A 30.20B 28.70 +3.40 25.30 1810 ---- 26.80B 20.00A 26.80B 25.40 +3.10 22.30 2 1815 ---- 23.70B 17.40A 23.70B 22.30 +2.70 19.60 2 1820 18.40 20.80B 15.10A 15.10A 19.40 +2.40 2 17.00 1 7 1825 ---- 18.20B 13.00A 18.20B 16.80 +2.00 21 14.80 11 15 1830 14.30 15.80B 11.10A 15.30B 14.40 +1.70 9 12.70 1 15 1835 ---- 13.50B 9.50A 13.50B 12.30 +1.40 10.90 6 1840 10.40 11.60B 8.00A 10.00B 10.40 +1.10 10 9.30 2 43 1845 ---- 9.80B 6.80A 9.80B 8.70 +.90 2 7.80 1 2 1850 7.60 8.30B 5.70A 8.30B 7.20 +.60 4 6.60 93 135 1855 ---- 6.90B 4.80A 6.90B 6.00 +.40 5.60 26 29 1860 4.20 5.70B 4.00A 5.20B 4.90 +.30 13 4.60 1 5 1865 4.80 4.80 3.30A 3.80A 4.00 +.10 8 3.90 30 46 1870 ---- 3.90B 2.80A 3.90B 3.30 +.10 2 3.20 16 28 1875 2.80 3.10B 2.30A 2.30A 2.60 -.10 41 2.70 28 23 1880 2.10 2.60B 1.90A 1.90A 2.10 -.10 102 2.20 12 22 1885 ---- 2.00B 1.60A 1.60A 1.70 -.20 3 1.90 7 7 1890 ---- 1.70B 1.30A 1.30A 1.40 -.20 1.60 2 4 1895 1.00 1.00 1.00 1.30B 1.10 -.20 1 1.30 25 1900 ---- ---- .90A .90A .90 -.20 3 1.10 464 537 1905 ---- ---- .80A .80A .80 -.10 8 .90 13 58 1910 .80 .80 .60 .60 .60 -.20 7 .80 7 65 1915 ---- ---- .60A .60A .50 -.20 .70 11 71 1920 .40 .40 .40 .40 .40 -.20 3 .60 2 10 1925 ---- ---- .40A .40A .40 -.10 5 .50 16 1930 .30 .30 .30 .30 .30 -.20 1 .50 11 11 1935 ---- ---- .30A .30A .30 -.10 .40 11 1940 .20 .20 .20 .20 .20 -.20 5 .40 13 30 1945 ---- ---- .20A .20A .20 -.10 .30 1950 .30 .30 .20A .20A .20 -.10 10 .30 40 48 1955 ---- ---- .20A .20A .10 -.20 .30 5 27 1960 ---- ---- .20A .20A .10 -.20 .30 34 1965 ---- ---- ---- ---- .10 -.10 .20 2 2 1970 ---- ---- ---- ---- .10 -.10 19 .20 2 30 1975 ---- ---- ---- ---- .10 -.10 .20 1980 ---- ---- ---- ---- .10 -.10 .20 1 65 1985 ---- ---- ---- ---- .10 -.10 .20 1 1990 ---- ---- ---- ---- .10 -.10 .20 1995 ---- ---- ---- ---- .10 -.10 .20 2 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 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 288 808 1446 OG2 MAR23 Gold Weekly Friday Option - Week 2 PUT 1615 ---- ---- ---- .10A .10 ---- ---- 1620 ---- ---- ---- .10A .10 ---- ---- 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .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 -.10 .20 2 1675 ---- ---- ---- ---- .10 -.10 .20 1680 ---- ---- ---- ---- .10 -.10 19 .20 2 2 1685 ---- ---- .20A .20A .10 -.20 .30 10 1690 ---- ---- .20A .20A .10 -.20 .30 42 44 1695 ---- ---- .20A .20A .10 -.20 .30 1700 ---- ---- .20A .20A .10 -.30 20 .40 20 1705 ---- ---- .30A .30A .10 -.40 .50 10 10 1710 .40 .40 .30A .30A .10 -.40 10 .50 13 21 1715 .30 .30 .30 .30 .20 -.40 2 .60 1720 .20 .30 .20 .30 .20 -.50 11 .70 11 11 1725 ---- ---- .40A .40A .30 -.60 .90 1730 .90 .90 .50A .50A .40 -.60 1 1.00 1 27 1735 1.00 1.10B .60A 1.10B .50 -.70 10 1.20 1 1740 ---- ---- .70A .70A .60 -.90 1.50 1 1745 ---- ---- .80A .80A .80 -.90 1.70 2 2 1750 ---- ---- 1.00A 1.00A 1.00 -1.10 39 2.10 46 1755 ---- ---- 1.20A 1.20A 1.20 -1.30 2.50 4 4 1760 2.90 2.90 1.40A 1.40A 1.50 -1.40 2 2.90 3 1765 ---- ---- 1.80A 1.80A 1.80 -1.70 3.50 31 31 1770 2.10 2.10 2.10 2.20B 2.30 -1.90 2 4.20 4 12 1775 4.30 5.10B 2.60A 4.60B 2.80 -2.20 5 5.00 1 1780 ---- 6.10B 3.10A 3.10A 3.40 -2.50 4 5.90 6 9 1785 5.20 7.30B 3.80A 3.80A 4.10 -2.90 12 7.00 11 49 1790 ---- 8.70B 4.60A 4.60A 5.00 -3.30 10 8.30 1 60 1795 10.10 10.30B 5.60A 5.60A 6.10 -3.60 2 9.70 3 4 1800 8.60 12.10B 6.80A 6.80A 7.30 -4.10 4 11.40 3 404 1805 11.60 14.10B 8.20A 8.20A 8.80 -4.40 22 13.20 2 2 1810 11.30 16.20B 9.80A 11.40B 10.50 -4.70 15 15.20 1 33 1815 16.50 18.60B 11.60A 11.60A 12.40 -5.10 2 17.50 2 16 1820 18.60 21.30B 13.60A 14.70 14.50 -5.40 20 19.90 4 14 1825 17.50 24.10B 15.90A 15.90A 16.90 -5.80 12 22.70 4 50 1830 ---- 27.30B 18.40A 18.40A 19.50 -6.10 25.60 290 1835 ---- 30.40B 21.20A 21.20A 22.40 -6.40 28.80 4 1840 ---- 33.60B 24.30A 24.30A 25.50 -6.60 5 32.10 54 1845 ---- 37.30B 27.50A 27.50A 28.80 -6.90 35.70 36 1850 ---- 41.00B 30.90A 30.90A 32.30 -7.20 39.50 11 1855 ---- 45.20B 34.60A 34.60A 36.00 -7.40 43.40 15 1860 42.00 49.40B 38.40A 38.40A 40.00 -7.50 1 47.50 1 17 1865 ---- 53.80B 42.40A 42.40A 44.10 -7.60 51.70 1 6 1870 ---- 58.20B 46.60A 46.60A 48.30 -7.80 56.10 1 4 1875 ---- 62.60B 50.90A 50.90A 52.70 -7.80 60.50 9 1880 ---- 67.20B 55.40A 55.40A 57.20 -7.90 65.10 12 1885 ---- 71.80B 59.90A 59.90A 61.80 -7.90 69.70 3 1890 ---- 76.60B 64.50A 64.50A 66.40 -8.00 74.40 6 1895 ---- 81.40B 69.20A 69.20A 71.20 -7.90 79.10 1900 ---- 86.60B 74.00A 74.00A 76.00 -7.90 83.90 1905 ---- 91.00B 79.40A 79.40A 80.80 -7.90 88.70 1910 94.10 95.80B 84.40A 84.40A 85.70 -7.90 4 93.60 5 1915 ---- 100.70B 89.40A 89.40A 90.50 -8.00 98.50 1 1920 105.00 105.70B 94.30A 94.30A 95.50 -7.90 3 103.40 3 1925 ---- 110.60B 98.30A 98.30A 100.40 -7.90 108.30 1930 ---- 115.50B 104.20A 104.20A 105.30 -7.90 113.20 1935 ---- 120.50B 109.20A 109.20A 110.30 -7.90 118.20 1940 ---- 125.40B 114.00A 114.00A 115.20 -7.90 123.10 1 1945 ---- 130.40B 119.10A 119.10A 120.20 -7.90 128.10 1950 ---- 136.00B 123.10A 123.10A 125.20 -7.90 133.10 1 1955 ---- 140.40B 129.10A 129.10A 130.20 -7.80 138.00 1960 ---- 145.40B 134.10A 134.10A 135.10 -7.90 143.00 1 1965 ---- 150.40B 139.10A 139.10A 140.10 -7.90 148.00 1970 ---- 155.30B 144.10A 144.10A 145.10 -7.90 153.00 1975 ---- 160.30B 148.00A 148.00A 150.10 -7.90 158.00 1980 ---- 165.30B 154.10A 154.10A 155.10 -7.90 163.00 1985 ---- 170.30B 159.10A 159.10A 160.10 -7.90 168.00 1990 ---- 175.30B 164.10A 164.10A 165.10 -7.80 172.90 1995 ---- 180.30B 169.10A 169.10A 170.10 -7.80 177.90 2000 ---- 185.80B 173.00A 173.00A 175.10 -7.80 182.90 2005 ---- 190.30B 179.10A 179.10A 180.10 -7.80 187.90 2010 ---- 195.30B 184.10A 184.10A 185.10 -7.80 192.90 2015 ---- 200.30B 189.10A 189.10A 190.10 -7.80 197.90 2020 ---- 205.30B 194.10A 194.10A 195.10 -7.80 202.90 2025 ---- 210.30B 199.10A 199.10A 200.10 -7.80 207.90 2030 ---- 215.30B 204.10A 204.10A 205.10 -7.80 212.90 2035 ---- 220.30B 209.10A 209.10A 210.10 -7.80 217.90 2040 ---- 225.30B 214.10A 214.10A 215.10 -7.80 222.90 2045 ---- 230.30B 219.10A 219.10A 220.10 -7.80 227.90 2050 ---- 235.90B 223.70A 223.70A 225.10 -7.80 232.90 2055 ---- 240.30B 229.10A 229.10A 230.10 -7.80 237.90 2060 ---- 245.30B 234.10A 234.10A 235.10 -7.80 242.90 2065 ---- 250.30B 239.10A 239.10A 240.10 -7.80 247.90 2070 ---- 255.30B 244.10A 244.10A 245.10 -7.80 252.90 2075 ---- 260.30B 249.10A 249.10A 250.10 -7.80 257.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 237 160 1368 OG3 MAR23 Gold Weekly Friday Option - Week 3 CALL 1615 ---- ---- ---- 199.80A 209.90 ---- ---- 1620 ---- ---- ---- 194.80A 204.90 ---- ---- 1625 ---- 201.00B 189.80A 201.00B 199.90 +7.80 192.10 1630 ---- 196.00B 184.80A 195.70B 194.90 +7.80 187.10 1635 ---- 191.00B 179.80A 190.80B 189.90 +7.80 182.10 1640 ---- 186.10B 174.80A 186.10B 184.90 +7.70 177.20 1645 ---- 181.00B 169.80A 181.00B 179.90 +7.70 172.20 1650 ---- 177.10B 164.40A 177.10B 174.90 +7.70 167.20 1655 ---- 171.00B 159.90A 170.90B 170.00 +7.70 162.30 1660 ---- 166.10B 155.00A 166.00B 165.00 +7.70 157.30 1665 ---- 161.20B 150.00A 161.00B 160.00 +7.60 152.40 1670 ---- 156.20B 145.10A 156.20B 155.00 +7.60 147.40 1675 ---- 152.20B 140.10A 152.20B 150.10 +7.60 142.50 1680 ---- 146.30B 135.20A 146.10B 145.10 +7.50 137.60 1685 ---- 141.30B 130.30A 141.30B 140.20 +7.50 132.70 1690 ---- 136.40B 125.40A 136.20B 135.20 +7.40 127.80 1695 ---- 131.40B 120.50A 131.30B 130.30 +7.40 122.90 1700 ---- 127.40B 115.10A 127.40B 125.40 +7.30 118.10 1705 ---- 121.60B 110.80A 121.50B 120.50 +7.30 113.20 1710 ---- 116.70B 106.00A 116.70B 115.60 +7.20 108.40 1715 ---- 111.80B 101.10A 111.70B 110.70 +7.10 103.60 1720 ---- 106.90B 96.40A 106.90B 105.90 +7.00 98.90 1725 ---- 103.00B 91.70A 103.00B 101.00 +6.80 94.20 1730 ---- 97.30B 87.00A 97.30B 96.20 +6.70 89.50 1735 ---- 92.50B 82.40A 92.50B 91.50 +6.60 84.90 1740 ---- 87.80B 77.80A 87.70B 86.80 +6.50 80.30 1745 ---- 83.10B 73.20A 83.00B 82.10 +6.30 75.80 1750 ---- 79.40B 68.50A 79.40B 77.50 +6.10 71.40 1755 ---- 74.80B 64.30A 74.80B 72.90 +5.90 67.00 1760 ---- 70.30B 60.10A 70.30B 68.50 +5.70 62.80 1765 ---- 65.90B 56.00A 65.90B 64.10 +5.50 58.60 1770 ---- 61.60B 52.30A 61.60B 59.80 +5.20 54.60 1775 ---- 57.30B 48.40A 57.30B 55.60 +4.90 50.70 1780 ---- 53.20B 44.70A 53.20B 51.50 +4.60 46.90 1785 ---- 49.30B 41.10A 49.30B 47.60 +4.30 43.30 1790 ---- 45.50B 37.60A 45.50B 43.90 +4.10 39.80 1795 38.10 41.80B 34.50A 36.90A 40.20 +3.80 2 36.40 1800 34.80 38.40B 31.40A 35.60A 36.80 +3.50 7 33.30 4 1805 32.70 35.00B 28.30A 32.40A 33.50 +3.30 2 30.20 2 2 1810 29.80 31.90B 25.40A 29.30A 30.50 +3.10 2 27.40 1815 ---- 28.90B 22.80A 28.90B 27.50 +2.80 24.70 77 77 1820 ---- 26.10B 20.40A 26.10B 24.80 +2.60 22.20 1 7 1825 21.50 23.50B 18.20A 21.70B 22.20 +2.30 4 19.90 116 128 1830 ---- 21.10B 16.20A 21.10B 19.80 +2.10 17.70 4 4 1835 ---- 18.90B 14.40A 18.90B 17.50 +1.80 15.70 1 11 1840 ---- 16.80B 12.70A 16.80B 15.50 +1.60 2 13.90 4 7 1845 ---- 14.90B 11.20A 14.90B 13.60 +1.30 1 12.30 1850 10.50 13.20B 9.90A 10.20A 12.00 +1.20 10 10.80 1 105 1855 10.10 11.60B 8.70A 10.20B 10.50 +1.00 9 9.50 1 10 1860 8.80 10.10B 7.60A 8.80B 9.10 +.80 20 8.30 2 27 1865 7.30 8.80B 6.70A 7.10A 7.90 +.60 4 7.30 5 1870 6.10 7.70B 5.80A 6.00A 6.90 +.60 2 6.30 2 8 1875 6.20 6.70B 5.10A 5.70A 6.00 +.50 1 5.50 4 34 1880 4.90 5.80B 4.40A 5.80B 5.10 +.30 4 4.80 9 10 1885 ---- 5.00B 3.90A 5.00B 4.40 +.20 4.20 1890 ---- 4.30B 3.40A 4.30B 3.80 +.10 3.70 2 1895 ---- 3.70B 2.90A 3.70B 3.30 +.10 3.20 4 29 1900 2.60 3.30 2.60 2.60A 2.80 UNCH 101 2.80 7 102 1905 ---- 2.70B 2.30A 2.70B 2.40 UNCH 2.40 1 1910 2.00 2.30B 2.00 2.00A 2.10 UNCH 2 2.10 15 1915 ---- 2.00B 1.70A 1.70A 1.80 -.10 1.90 1920 ---- 1.70B 1.50A 1.50A 1.60 UNCH 1.60 2 2 1925 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1 13 1930 ---- ---- 1.10A 1.10A 1.20 -.10 1 1.30 17 1935 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 14 13 1940 ---- ---- .90A .90A .90 -.10 1.00 1 1945 ---- ---- .80A .80A .80 -.10 .90 1950 .60 .60 .60 .60 .70 -.10 8 .80 2 4 1955 ---- ---- ---- ---- .60 -.10 .70 1960 ---- ---- .60A .60A .50 -.20 .70 1965 ---- ---- .50A .50A .50 -.10 .60 1970 ---- ---- ---- ---- .40 -.10 .50 1975 ---- ---- .40A .40A .40 -.10 .50 3 1980 ---- ---- .40A .40A .30 -.20 .50 1985 ---- ---- ---- ---- .30 -.10 .40 1990 ---- ---- .30A .30A .20 -.20 .40 1995 ---- ---- .30A .30A .20 -.20 .40 2000 .30 .30 .30 .30 .20 -.10 10 .30 2005 ---- ---- ---- ---- .20 -.10 .30 4 2010 ---- ---- ---- ---- .20 -.10 .30 4 2015 ---- ---- ---- ---- .10 -.20 .30 2020 ---- ---- ---- ---- .10 -.10 .20 20 2025 ---- ---- ---- ---- .10 -.10 .20 2030 ---- ---- ---- ---- .10 -.10 .20 70 2035 ---- ---- ---- ---- .10 -.10 .20 14 13 2040 ---- ---- ---- ---- .10 -.10 .20 2045 ---- ---- ---- ---- .10 -.10 .20 2050 ---- ---- ---- ---- .10 -.10 3 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 195 268 752 OG3 MAR23 Gold Weekly Friday Option - Week 3 PUT 1615 ---- ---- ---- .20A .10 ---- ---- 1620 ---- ---- ---- .20A .10 ---- ---- 1625 ---- ---- ---- ---- .10 -.10 .20 1630 ---- ---- ---- ---- .10 -.10 .20 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 1 1645 ---- ---- ---- ---- .20 -.10 .30 1650 ---- ---- ---- ---- .20 -.10 .30 1655 ---- ---- .30A .30A .20 -.20 .40 1660 ---- ---- ---- ---- .20 -.20 .40 1665 ---- ---- .40A .40A .30 -.20 .50 1 5 1670 ---- ---- .40A .40A .30 -.20 10 .50 1675 ---- ---- .40A .40A .30 -.30 .60 10 1680 ---- ---- .50A .50A .40 -.30 .70 1685 ---- ---- .50A .50A .40 -.40 .80 1690 ---- ---- .60A .60A .50 -.40 .90 1695 ---- ---- .70A .70A .60 -.40 1.00 20 1 1700 ---- ---- .70A .70A .70 -.50 1.20 20 1 1705 ---- ---- .80A .80A .70 -.60 1 1.30 20 1710 ---- ---- .90A .90A .90 -.60 1.50 1715 ---- ---- 1.00A 1.00A 1.00 -.70 1.70 1 1 1720 ---- ---- 1.20A 1.20A 1.10 -.90 2.00 1725 2.00 2.00 1.30A 1.30A 1.30 -1.00 3 2.30 1 1730 ---- ---- 1.50A 1.50A 1.50 -1.10 2.60 1 1 1735 ---- ---- 1.70A 1.70A 1.70 -1.20 2.90 1740 ---- ---- 2.00A 2.00A 2.00 -1.40 3.40 1 1745 ---- ---- 2.30A 2.30A 2.30 -1.60 3.90 1750 3.70 3.70 2.60A 2.60A 2.70 -1.70 1 4.40 11 1755 ---- ---- 3.10A 3.10A 3.20 -1.90 5.10 1760 ---- 5.90B 3.50A 3.50A 3.70 -2.10 5.80 4 4 1765 5.20 6.80B 4.10A 4.10A 4.30 -2.30 5 6.60 3 19 1770 ---- 7.90B 4.80A 4.80A 5.00 -2.60 5 7.60 1 1775 ---- 9.10B 5.50A 5.50A 5.80 -2.90 6 8.70 110 220 1780 ---- 10.30B 6.40A 6.40A 6.70 -3.20 1 9.90 6 1785 ---- 11.80B 7.50A 7.50A 7.80 -3.40 11.20 3 2 1790 10.40 13.40B 8.60A 8.60A 9.00 -3.70 2 12.70 1 1795 ---- 15.20B 9.90A 9.90A 10.40 -4.00 14.40 1800 15.20 17.20B 11.40A 11.40A 12.00 -4.20 503 16.20 31 521 1805 15.00 19.20B 13.00A 14.10B 13.70 -4.50 7 18.20 4 7 1810 ---- 21.50B 14.80A 14.80A 15.60 -4.70 20.30 4 4 1815 ---- 23.90B 16.90A 16.90A 17.60 -5.00 22.60 8 1820 23.30 26.60B 19.00A 26.60B 19.90 -5.20 6 25.10 1825 22.60 29.30B 21.40A 22.90B 22.30 -5.50 4 27.80 116 117 1830 ---- 32.30B 23.90A 23.90A 24.90 -5.70 30.60 23 7 1835 ---- 35.30B 26.60A 26.60A 27.60 -6.00 33.60 1 1840 ---- 38.30B 29.50A 29.50A 30.60 -6.20 36.80 4 1845 34.20 41.70B 32.50A 34.50B 33.70 -6.40 4 40.10 3 1850 37.90 45.70B 35.80A 37.20A 37.00 -6.60 2 43.60 1855 ---- 49.10B 39.20A 39.20A 40.50 -6.80 47.30 1860 ---- 53.00B 42.70A 42.70A 44.20 -6.90 51.10 46 1865 ---- 57.00B 46.40A 46.40A 48.00 -7.10 55.10 1870 ---- 61.20B 50.30A 50.30A 51.90 -7.20 59.10 1875 ---- 65.30B 54.30A 54.30A 56.00 -7.30 63.30 1880 62.40 69.80B 58.40A 58.40A 60.10 -7.50 3 67.60 3 1885 ---- 74.20B 62.60A 62.60A 64.40 -7.60 72.00 1890 ---- 78.70B 67.00A 67.00A 68.80 -7.60 76.40 1895 ---- 83.10B 71.40A 71.40A 73.30 -7.60 80.90 1900 ---- 88.10B 75.90A 75.90A 77.80 -7.70 85.50 1905 ---- 92.40B 81.10A 81.10A 82.40 -7.80 90.20 6 1910 ---- 97.10B 85.90A 85.90A 87.00 -7.90 1 94.90 1915 ---- 101.80B 90.70A 90.70A 91.70 -7.90 99.60 1920 ---- 106.60B 95.40A 95.40A 96.50 -7.90 104.40 1925 ---- 111.40B 99.30A 99.30A 101.30 -7.90 109.20 1930 ---- 116.20B 105.00A 105.00A 106.10 -7.90 114.00 1935 ---- 121.10B 109.90A 109.90A 110.90 -7.90 118.80 1940 ---- 126.00B 114.60A 114.60A 115.80 -7.90 123.70 1945 ---- 130.90B 119.60A 119.60A 120.70 -7.90 128.60 1950 ---- 136.30B 123.60A 123.60A 125.60 -7.90 133.50 1955 ---- 140.70B 129.30A 129.30A 130.50 -7.90 138.40 1960 ---- 145.70B 134.40A 134.40A 135.40 -7.90 143.30 1965 ---- 150.60B 139.30A 139.30A 140.40 -7.90 148.30 1970 ---- 155.60B 144.20A 144.20A 145.30 -7.90 153.20 1975 ---- 160.50B 148.20A 148.20A 150.30 -7.90 158.20 1980 ---- 165.50B 154.10A 154.10A 155.20 -7.90 163.10 1985 ---- 170.50B 159.10A 159.10A 160.20 -7.90 168.10 1990 ---- 175.50B 164.10A 164.10A 165.20 -7.90 173.10 1995 ---- 180.40B 169.10A 169.10A 170.20 -7.80 178.00 2000 ---- 185.90B 173.10A 173.10A 175.10 -7.90 183.00 2005 ---- 190.40B 179.20A 179.20A 180.10 -7.90 188.00 2010 ---- 195.40B 184.10A 184.10A 185.10 -7.90 193.00 2015 ---- 200.40B 189.10A 189.10A 190.10 -7.90 198.00 2020 ---- 205.30B 194.00A 194.00A 195.10 -7.80 202.90 2025 ---- 210.30B 199.00A 199.00A 200.10 -7.80 207.90 2030 ---- 215.30B 204.10A 204.10A 205.10 -7.80 212.90 2035 ---- 220.30B 209.10A 209.10A 210.10 -7.80 217.90 2040 ---- 225.30B 214.10A 214.10A 215.10 -7.80 222.90 2045 ---- 230.30B 219.10A 219.10A 220.10 -7.80 227.90 2050 ---- 235.80B 223.60A 223.60A 225.10 -7.80 232.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 564 361 1013 OG4 MAR23 Gold Weekly Friday Option - Week 4 CALL 1615 ---- ---- ---- 200.00A 209.90 ---- ---- 1620 ---- ---- ---- 195.00A 204.90 ---- ---- 1625 ---- ---- ---- 190.00A 199.90 ---- ---- 1630 ---- ---- ---- 185.10A 194.90 ---- ---- 1635 ---- ---- ---- 180.10A 190.00 ---- ---- 1640 ---- ---- ---- 175.10A 185.00 ---- ---- 1645 ---- ---- ---- 170.20A 180.00 ---- ---- 1650 ---- ---- ---- 164.80A 175.00 ---- ---- 1655 ---- ---- ---- 160.30A 170.10 ---- ---- 1660 ---- ---- ---- 155.40A 165.10 ---- ---- 1665 ---- ---- ---- 150.60A 160.20 ---- ---- 1670 ---- ---- ---- 145.70A 155.30 ---- ---- 1675 ---- ---- ---- 140.70A 150.30 ---- ---- 1680 ---- ---- ---- 135.80A 145.40 ---- ---- 1685 ---- ---- ---- 130.90A 140.50 ---- ---- 1690 ---- ---- ---- 126.10A 135.60 ---- ---- 1695 ---- ---- ---- 121.30A 130.80 ---- ---- 1700 ---- ---- ---- 116.10A 125.90 ---- ---- 1705 ---- ---- ---- 111.90A 121.10 ---- ---- 1710 ---- ---- ---- 107.20A 116.30 ---- ---- 1715 ---- ---- ---- 102.40A 111.50 ---- ---- 1720 ---- ---- ---- 98.00A 106.70 ---- ---- 1725 ---- ---- ---- 93.30A 102.00 ---- ---- 1730 ---- ---- ---- 88.60A 97.40 ---- ---- 1735 ---- ---- ---- 84.20A 92.70 ---- ---- 1740 ---- ---- ---- 79.90A 88.20 ---- ---- 1745 ---- ---- ---- 75.70A 83.70 ---- ---- 1750 ---- ---- ---- 71.00A 79.20 ---- ---- 1755 ---- ---- ---- 67.50A 74.90 ---- ---- 1760 ---- ---- ---- 63.50A 70.60 ---- ---- 1765 ---- ---- ---- 59.60A 66.40 ---- ---- 1770 ---- ---- ---- 55.80A 62.30 ---- ---- 1775 ---- ---- ---- 52.10A 58.30 ---- ---- 1780 ---- ---- ---- 48.80A 54.50 ---- ---- 1785 ---- ---- ---- 45.40A 50.80 ---- ---- 1790 ---- ---- ---- 41.40A 47.20 ---- ---- 1795 ---- ---- ---- 38.20A 43.70 ---- ---- 1800 ---- ---- ---- 35.20A 40.40 ---- ---- 1805 ---- ---- ---- 32.10A 37.20 ---- ---- 1810 ---- ---- ---- 29.40A 34.20 ---- ---- 1815 29.20 32.80B 26.90A 32.80B 31.40 ---- 5 ---- 1820 ---- ---- ---- 24.50A 28.70 ---- ---- 1825 ---- ---- ---- 22.40A 26.20 ---- ---- 1830 ---- ---- ---- 20.40A 23.80 ---- ---- 1835 ---- ---- ---- 18.40A 21.50 ---- ---- 1840 ---- ---- ---- 16.50A 19.50 ---- ---- 1845 ---- ---- ---- 14.90A 17.60 ---- ---- 1850 ---- ---- ---- 13.40A 15.80 ---- ---- 1855 ---- ---- ---- 12.00A 14.10 ---- ---- 1860 ---- ---- ---- 10.80A 12.70 ---- ---- 1865 ---- ---- ---- 9.60A 11.30 ---- ---- 1870 ---- ---- ---- 8.60A 10.10 ---- ---- 1875 ---- ---- ---- 7.70A 9.00 ---- ---- 1880 ---- ---- ---- 6.80A 7.90 ---- ---- 1885 ---- ---- ---- 6.10A 7.10 ---- ---- 1890 ---- ---- ---- 5.40A 6.20 ---- ---- 1895 ---- ---- ---- 4.90A 5.50 ---- ---- 1900 ---- ---- ---- 4.30A 4.90 ---- ---- 1905 ---- ---- ---- 3.90A 4.30 ---- ---- 1910 ---- ---- ---- 3.40A 3.80 ---- ---- 1915 ---- ---- ---- 3.10A 3.40 ---- ---- 1920 ---- ---- ---- 2.70A 2.90 ---- ---- 1925 ---- ---- ---- 2.40A 2.60 ---- ---- 1930 ---- ---- ---- 2.10A 2.30 ---- ---- 1935 ---- ---- ---- 1.90A 2.00 ---- ---- 1940 2.00 2.00 2.00 1.70A 1.70 ---- 1 ---- 1945 ---- ---- ---- 1.50A 1.50 ---- ---- 1950 ---- ---- ---- 1.40A 1.40 ---- ---- 1955 ---- ---- ---- 1.20A 1.20 ---- ---- 1960 ---- ---- ---- 1.10A 1.10 ---- ---- 1965 ---- ---- ---- 1.00A .90 ---- ---- 1970 ---- ---- ---- .90A .90 ---- ---- 1975 ---- ---- ---- .80A .80 ---- ---- 1980 ---- ---- ---- .70A .70 ---- ---- 1985 ---- ---- ---- .70A .60 ---- ---- 1990 ---- ---- ---- .60A .60 ---- ---- 1995 .50 .50 .50 .50 .60 ---- 2 ---- 2000 ---- ---- ---- .50A .50 ---- ---- 2005 ---- ---- ---- .50A .50 ---- ---- 2010 ---- ---- ---- .50A .50 ---- ---- 2015 ---- ---- ---- .40A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 OG4 MAR23 Gold Weekly Friday Option - Week 4 PUT 1615 ---- ---- ---- .30A .20 ---- ---- 1620 ---- ---- ---- .40A .20 ---- ---- 1625 ---- ---- ---- .40A .20 ---- ---- 1630 ---- ---- ---- .40A .20 ---- ---- 1635 ---- ---- ---- .40A .30 ---- ---- 1640 ---- ---- ---- .50A .30 ---- ---- 1645 ---- ---- ---- .50A .30 ---- 1 ---- 1650 ---- ---- ---- .50A .40 ---- ---- 1655 ---- ---- ---- .60A .40 ---- ---- 1660 ---- ---- ---- .60A .50 ---- ---- 1665 .50 .50 .50 .50 .60 ---- 2 ---- 1670 ---- ---- ---- .70A .60 ---- ---- 1675 ---- ---- ---- .80A .70 ---- ---- 1680 ---- ---- ---- .90A .80 ---- ---- 1685 ---- ---- ---- 1.00A .90 ---- ---- 1690 ---- ---- ---- 1.10A 1.00 ---- ---- 1695 ---- ---- ---- 1.20A 1.10 ---- ---- 1700 ---- ---- ---- 1.30A 1.30 ---- ---- 1705 ---- ---- ---- 1.50A 1.40 ---- ---- 1710 ---- ---- ---- 1.60A 1.60 ---- ---- 1715 ---- ---- ---- 1.80A 1.80 ---- ---- 1720 ---- ---- ---- 2.10A 2.10 ---- ---- 1725 ---- ---- ---- 2.30A 2.40 ---- ---- 1730 ---- ---- ---- 2.60A 2.70 ---- ---- 1735 ---- ---- ---- 3.00A 3.10 ---- ---- 1740 ---- ---- ---- 3.40A 3.50 ---- ---- 1745 ---- ---- ---- 3.80A 4.00 ---- 1 ---- 1750 ---- ---- ---- 4.30A 4.50 ---- ---- 1755 ---- ---- ---- 4.90A 5.10 ---- ---- 1760 ---- ---- ---- 5.60A 5.90 ---- ---- 1765 ---- ---- ---- 6.40A 6.70 ---- ---- 1770 ---- ---- ---- 7.30A 7.60 ---- ---- 1775 ---- ---- ---- 8.20A 8.60 ---- ---- 1780 ---- ---- ---- 9.30A 9.70 ---- ---- 1785 ---- ---- ---- 10.50A 11.00 ---- ---- 1790 ---- ---- ---- 11.90A 12.30 ---- ---- 1795 ---- ---- ---- 13.40A 13.90 ---- ---- 1800 ---- ---- ---- 15.00A 15.60 ---- ---- 1805 ---- ---- ---- 16.80A 17.40 ---- ---- 1810 ---- ---- ---- 18.70A 19.40 ---- ---- 1815 ---- ---- ---- 20.80A 21.50 ---- ---- 1820 ---- ---- ---- 23.00A 23.80 ---- ---- 1825 ---- ---- ---- 25.40A 26.20 ---- ---- 1830 ---- ---- ---- 28.00A 28.90 ---- ---- 1835 ---- ---- ---- 30.70A 31.60 ---- ---- 1840 ---- ---- ---- 33.50A 34.50 ---- ---- 1845 ---- ---- ---- 36.50A 37.60 ---- ---- 1850 ---- ---- ---- 39.70A 40.80 ---- ---- 1855 ---- ---- ---- 43.00A 44.20 ---- ---- 1860 ---- ---- ---- 46.40A 47.70 ---- ---- 1865 ---- ---- ---- 50.00A 51.30 ---- ---- 1870 ---- ---- ---- 53.70A 55.10 ---- ---- 1875 ---- ---- ---- 57.50A 58.90 ---- ---- 1880 ---- ---- ---- 61.40A 62.90 ---- ---- 1885 ---- ---- ---- 65.40A 67.00 ---- ---- 1890 ---- ---- ---- 69.50A 71.20 ---- ---- 1895 ---- ---- ---- 73.70A 75.50 ---- ---- 1900 ---- ---- ---- 78.00A 79.80 ---- ---- 1905 ---- ---- ---- 82.40A 84.20 ---- ---- 1910 ---- ---- ---- 86.90A 88.70 ---- ---- 1915 ---- ---- ---- 91.40A 93.20 ---- ---- 1920 ---- ---- ---- 96.40A 97.80 ---- ---- 1925 ---- ---- ---- 100.60A 102.50 ---- ---- 1930 ---- ---- ---- 106.00A 107.10 ---- ---- 1935 ---- ---- ---- 110.70A 111.90 ---- ---- 1940 ---- ---- ---- 115.50A 116.60 ---- ---- 1945 ---- ---- ---- 120.30A 121.40 ---- ---- 1950 ---- ---- ---- 124.30A 126.20 ---- ---- 1955 ---- ---- ---- 129.90A 131.00 ---- ---- 1960 ---- ---- ---- 134.80A 135.90 ---- ---- 1965 ---- ---- ---- 139.60A 140.80 ---- ---- 1970 ---- ---- ---- 144.50A 145.70 ---- ---- 1975 ---- ---- ---- 148.60A 150.60 ---- ---- 1980 ---- ---- ---- 154.40A 155.50 ---- ---- 1985 ---- ---- ---- 159.30A 160.50 ---- ---- 1990 ---- ---- ---- 164.20A 165.40 ---- ---- 1995 ---- ---- ---- 169.20A 170.40 ---- ---- 2000 ---- ---- ---- 173.30A 175.30 ---- ---- 2005 ---- ---- ---- 179.10A 180.30 ---- ---- 2010 ---- ---- ---- 184.00A 185.30 ---- ---- 2015 ---- ---- ---- 189.00A 190.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 H1E MAR23 Copper Weekly Friday Option - Week 1 CALL 295 ---- ---- ---- ---- 1.0610 ---- ---- 300 ---- ---- ---- ---- 1.0115 +.0585 .9530 305 ---- ---- ---- ---- .9615 +.0585 .9030 310 ---- ---- ---- ---- .9115 +.0585 .8530 315 ---- ---- ---- ---- .8615 +.0585 .8030 320 ---- ---- ---- ---- .8115 +.0585 .7530 325 ---- ---- ---- ---- .7615 +.0585 .7030 330 ---- ---- ---- ---- .7115 +.0585 .6530 335 ---- ---- ---- ---- .6615 +.0585 .6030 340 ---- ---- ---- ---- .6115 +.0580 .5535 345 ---- ---- ---- ---- .5615 +.0580 .5035 350 ---- ---- ---- ---- .5115 +.0580 .4535 355 ---- ---- ---- ---- .4615 +.0580 .4035 360 ---- ---- ---- ---- .4115 +.0580 .3535 365 ---- ---- ---- ---- .3615 +.0580 .3035 370 ---- .2715B .2455A .2455A .3115 +.0570 .2545 375 ---- ---- ---- ---- .2620 +.0550 .2070 380 ---- .2230B .1520A .1520A .2135 +.0525 .1610 385 ---- ---- ---- ---- .1665 +.0475 .1190 390 ---- .1305B .0765A .0765A .1230 +.0405 .0825 395 ---- .0905B .0475A .0905B .0840 +.0305 .0535 400 .0400 .0575B .0285A .0575B .0530 +.0205 20 .0325 405 .0245 .0335B .0165A .0335B .0300 +.0110 3 .0190 1 22 410 ---- .0180B .0100A .0180B .0160 +.0055 .0105 1 6 415 ---- .0090B ---- .0090B .0085 +.0030 .0055 1 13 420 ---- .0045B ---- .0045B .0050 +.0020 .0030 14 425 ---- .0020B ---- .0020B .0025 +.0010 .0015 1 4 430 ---- ---- ---- ---- .0015 +.0005 .0010 435 ---- ---- ---- ---- .0010 +.0005 .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 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 23 4 60 H1E MAR23 Copper Weekly Friday Option - Week 1 PUT 295 ---- ---- ---- .0010A .0005 ---- ---- 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 1 370 ---- ---- ---- ---- .0005 -.0010 .0015 2 2 375 ---- ---- .0020A .0020A .0010 -.0030 .0040 380 ---- ---- .0030A .0030A .0025 -.0060 .0085 385 ---- ---- .0055A .0055A .0055 -.0110 1 .0165 390 ---- .0305B .0110A .0110A .0120 -.0175 .0295 1 3 395 .0445 .0530B .0210A .0215 .0230 -.0275 3 .0505 1 400 ---- .0830B .0385A .0830B .0420 -.0375 .0795 11 405 ---- ---- .0645A .0645A .0690 -.0465 .1155 10 55 410 ---- ---- .0985A .0985A .1050 -.0525 .1575 10 415 ---- ---- ---- ---- .1475 -.0550 .2025 20 420 ---- .2600B .1850A .2600B .1940 -.0560 .2500 11 425 ---- ---- ---- ---- .2415 -.0570 .2985 430 ---- ---- .2815A .2815A .2905 -.0570 .3475 435 ---- ---- ---- ---- .3400 -.0570 .3970 440 ---- ---- ---- ---- .3895 -.0580 .4475 445 ---- ---- ---- ---- .4395 -.0580 .4975 450 ---- ---- ---- ---- .4895 -.0580 .5475 455 ---- ---- ---- ---- .5395 -.0575 .5970 460 ---- ---- ---- ---- .5895 -.0575 .6470 465 ---- ---- ---- ---- .6395 -.0575 .6970 470 ---- ---- ---- ---- .6895 -.0575 .7470 475 ---- ---- ---- ---- .7395 -.0575 .7970 480 ---- ---- ---- ---- .7895 -.0575 .8470 485 ---- ---- ---- ---- .8395 -.0575 .8970 490 ---- ---- ---- ---- .8895 -.0575 .9470 495 ---- ---- ---- ---- .9395 -.0575 .9970 500 ---- ---- ---- ---- .9895 -.0575 1.0470 505 ---- ---- ---- ---- 1.0390 -.0580 1.0970 510 ---- ---- ---- ---- 1.0890 -.0580 1.1470 515 ---- ---- ---- ---- 1.1390 -.0580 1.1970 520 ---- ---- ---- ---- 1.1890 -.0580 1.2470 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 13 114 H1M MAR23 Copper Weekly Monday Option - Week 1 CALL 295 ---- ---- ---- ---- 1.0610 ---- ---- 300 ---- ---- ---- ---- 1.0110 +.0580 .9530 305 ---- ---- ---- ---- .9610 +.0580 .9030 310 ---- ---- ---- ---- .9110 +.0580 .8530 315 ---- ---- ---- ---- .8610 +.0580 .8030 320 ---- ---- ---- ---- .8110 +.0580 .7530 325 ---- ---- ---- ---- .7610 +.0580 .7030 330 ---- ---- ---- ---- .7110 +.0580 .6530 335 ---- ---- ---- ---- .6610 +.0580 .6030 340 ---- ---- ---- ---- .6110 +.0580 .5530 345 ---- ---- ---- ---- .5615 +.0585 .5030 350 ---- ---- ---- ---- .5115 +.0585 .4530 355 ---- ---- ---- ---- .4615 +.0580 .4035 360 ---- ---- ---- ---- .4115 +.0580 .3535 365 ---- ---- ---- ---- .3615 +.0570 .3045 370 ---- .2910B .2470A .2470A .3120 +.0560 .2560 375 ---- ---- ---- ---- .2630 +.0535 .2095 380 ---- .2240B .1560A .1560A .2155 +.0505 .1650 385 ---- .1315B .1165A .1165A .1695 +.0450 .1245 390 ---- .1340B .0825A .0825A .1270 +.0380 .0890 395 ---- .0955B .0535A .0535A .0895 +.0295 .0600 400 ---- .0635B .0330A .0635B .0590 +.0210 .0380 405 ---- .0390B .0195A .0390B .0365 +.0140 .0225 5 410 ---- .0225B .0115A .0225B .0210 +.0080 .0130 10 415 ---- .0125B .0070A .0125B .0120 +.0045 .0075 2 420 ---- .0065B ---- .0065B .0065 +.0020 .0045 425 ---- .0035B ---- .0035B .0035 +.0010 .0025 430 ---- ---- ---- ---- .0020 UNCH .0020 435 ---- ---- ---- ---- .0015 +.0005 .0010 440 ---- ---- ---- ---- .0010 UNCH .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 H1M MAR23 Copper Weekly Monday Option - Week 1 PUT 295 ---- ---- ---- .0015A .0005 ---- ---- 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 1 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 -.0010 .0015 370 ---- ---- .0020A .0020A .0010 -.0025 .0035 375 ---- ---- .0030A .0030A .0020 -.0045 .0065 10 380 ---- ---- .0050A .0050A .0045 -.0075 4 .0120 385 ---- .0220B .0085A .0085A .0085 -.0130 .0215 390 ---- .0380B .0155A .0155A .0160 -.0200 .0360 10 10 395 ---- .0605B .0270A .0270A .0285 -.0285 4 .0570 400 ---- .0905B .0455A .0455A .0480 -.0370 .0850 5 405 ---- .1270B .0710A .0710A .0755 -.0440 .1195 5 410 ---- ---- .1045A .1045A .1100 -.0500 .1600 18 415 ---- ---- .1440A .1440A .1510 -.0535 .2045 16 420 ---- .2605B .1875A .2605B .1955 -.0555 .2510 1 425 ---- ---- ---- ---- .2425 -.0570 .2995 430 ---- .3585B .2825A .3585B .2910 -.0575 .3485 435 ---- ---- ---- ---- .3400 -.0580 .3980 440 ---- ---- ---- ---- .3895 -.0580 .4475 445 ---- ---- ---- ---- .4395 -.0580 .4975 450 ---- ---- ---- ---- .4895 -.0575 .5470 455 ---- ---- ---- ---- .5395 -.0575 .5970 460 ---- ---- ---- ---- .5890 -.0580 .6470 465 ---- ---- ---- ---- .6390 -.0580 .6970 470 ---- ---- ---- ---- .6890 -.0580 .7470 475 ---- ---- ---- ---- .7390 -.0580 .7970 480 ---- ---- ---- ---- .7890 -.0580 .8470 485 ---- ---- ---- ---- .8390 -.0580 .8970 490 ---- ---- ---- ---- .8890 -.0580 .9470 495 ---- ---- ---- ---- .9390 -.0580 .9970 500 ---- ---- ---- ---- .9890 -.0580 1.0470 505 ---- ---- ---- ---- 1.0390 -.0580 1.0970 510 ---- ---- ---- ---- 1.0890 -.0580 1.1470 515 ---- ---- ---- ---- 1.1390 -.0580 1.1970 520 ---- ---- ---- ---- 1.1890 -.0580 1.2470 525 ---- ---- ---- ---- 1.2390 -.0580 1.2970 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 10 66 H1W MAR23 Copper Weekly Wednesday Option - Week 1 CALL 295 ---- ---- ---- ---- 1.0615 ---- ---- 300 ---- ---- ---- ---- 1.0115 +.0585 .9530 305 ---- ---- ---- ---- .9615 +.0585 .9030 310 ---- ---- ---- ---- .9115 +.0585 .8530 315 ---- ---- ---- ---- .8615 +.0580 .8035 320 ---- ---- ---- ---- .8115 +.0580 .7535 325 ---- ---- ---- ---- .7615 +.0580 .7035 330 ---- ---- ---- ---- .7115 +.0580 .6535 335 ---- ---- ---- ---- .6615 +.0580 .6035 340 ---- ---- ---- ---- .6115 +.0580 .5535 345 ---- ---- ---- ---- .5615 +.0580 .5035 350 ---- ---- ---- ---- .5115 +.0580 .4535 355 ---- ---- ---- ---- .4615 +.0580 .4035 360 ---- ---- ---- ---- .4115 +.0580 .3535 365 ---- ---- ---- ---- .3615 +.0580 .3035 370 ---- ---- ---- ---- .3115 +.0580 .2535 375 ---- ---- ---- ---- .2615 +.0575 .2040 380 ---- .1975B .1470A .1470A .2115 +.0550 .1565 385 ---- ---- ---- ---- .1625 +.0510 .1115 390 ---- .1240B .0655A .0655A .1155 +.0430 .0725 1 1 395 ---- .0790B .0355A .0355A .0725 +.0305 .0420 400 .0310 .0435B .0180A .0280A .0385 +.0170 2 .0215 405 .0200 .0200 .0090A .0125A .0175 +.0075 1 .0100 1 410 ---- .0075B ---- .0075B .0075 +.0030 .0045 4 1 415 ---- .0025B ---- .0025B .0035 +.0015 .0020 3 420 ---- ---- ---- ---- .0015 +.0005 .0010 6 425 ---- ---- ---- ---- .0005 UNCH .0005 1 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 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 3 5 18 H1W MAR23 Copper Weekly Wednesday Option - Week 1 PUT 295 ---- ---- ---- .0010A .0005 ---- ---- 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0005 -.0010 .0015 380 ---- ---- .0015A .0015A .0005 -.0030 .0035 5 5 385 .0015 .0015 .0015 .0015 .0015 -.0070 3 .0085 390 .0050 .0050 .0030 .0030 .0045 -.0150 2 .0195 395 .0155 .0410B .0100 .0105B .0115 -.0275 2 .0390 400 ---- .0725B .0245A .0725B .0275 -.0410 .0685 1 405 ---- ---- .0510A .0510A .0565 -.0505 .1070 1 20 410 ---- ---- .0885A .0885A .0965 -.0550 .1515 9 7 415 ---- ---- ---- ---- .1425 -.0565 .1990 420 ---- ---- .1810A .1810A .1905 -.0575 .2480 425 ---- ---- ---- ---- .2395 -.0580 .2975 430 ---- ---- ---- ---- .2895 -.0580 .3475 435 ---- ---- ---- ---- .3395 -.0580 .3975 440 ---- ---- ---- ---- .3895 -.0580 .4475 445 ---- ---- ---- ---- .4395 -.0580 .4975 450 ---- ---- ---- ---- .4895 -.0580 .5475 455 ---- ---- ---- ---- .5395 -.0580 .5975 460 ---- ---- ---- ---- .5895 -.0580 .6475 465 ---- ---- ---- ---- .6395 -.0580 .6975 470 ---- ---- ---- ---- .6895 -.0580 .7475 475 ---- ---- ---- ---- .7395 -.0580 .7975 480 ---- ---- ---- ---- .7895 -.0575 .8470 485 ---- ---- ---- ---- .8395 -.0575 .8970 490 ---- ---- ---- ---- .8895 -.0575 .9470 495 ---- ---- ---- ---- .9395 -.0575 .9970 500 ---- ---- ---- ---- .9895 -.0575 1.0470 505 ---- ---- ---- ---- 1.0395 -.0575 1.0970 510 ---- ---- ---- ---- 1.0895 -.0575 1.1470 515 ---- ---- ---- ---- 1.1395 -.0575 1.1970 520 ---- ---- ---- ---- 1.1895 -.0575 1.2470 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 15 33 H2E MAR23 Copper Weekly Friday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.0610 ---- ---- 300 ---- ---- ---- ---- 1.0110 +.0580 .9530 305 ---- ---- ---- ---- .9610 +.0580 .9030 310 ---- ---- ---- ---- .9110 +.0580 .8530 315 ---- ---- ---- ---- .8610 +.0580 .8030 320 ---- ---- ---- ---- .8110 +.0580 .7530 325 ---- ---- ---- ---- .7610 +.0580 .7030 330 ---- ---- ---- ---- .7110 +.0580 .6530 335 ---- ---- ---- ---- .6610 +.0580 .6030 340 ---- ---- ---- ---- .6110 +.0580 .5530 345 ---- ---- ---- ---- .5610 +.0580 .5030 350 ---- ---- ---- ---- .5110 +.0575 .4535 355 ---- ---- ---- ---- .4615 +.0575 .4040 360 ---- .3880B .3465A .3465A .4120 +.0565 .3555 365 ---- ---- ---- ---- .3630 +.0550 .3080 370 ---- .3240B .2530A .2530A .3150 +.0535 .2615 375 ---- ---- ---- ---- .2680 +.0505 .2175 380 ---- .2310B .1690A .1690A .2230 +.0465 .1765 385 ---- .1860B .1330A .1330A .1805 +.0415 .1390 390 ---- .1485B .1010A .1010A .1420 +.0360 3 .1060 395 ---- .1135B .0720A .1135B .1075 +.0295 .0780 400 .0780 .0835B .0495A .0775A .0785 +.0230 4 .0555 11 11 405 ---- .0595B .0345A .0595B .0555 +.0170 .0385 1 410 ---- .0405B .0230A .0405B .0380 +.0120 .0260 415 ---- .0270B .0155A .0270B .0250 +.0080 .0170 420 ---- .0175B .0110A .0175B .0165 +.0050 .0115 1 425 ---- .0115B ---- .0115B .0110 +.0035 .0075 3 430 ---- .0075B ---- .0075B .0075 +.0020 .0055 10 435 ---- .0050B ---- .0050B .0055 +.0015 .0040 440 ---- ---- ---- ---- .0040 +.0010 .0030 445 ---- ---- ---- ---- .0030 +.0010 .0020 450 ---- ---- ---- ---- .0025 +.0010 .0015 455 ---- ---- ---- ---- .0020 +.0005 .0015 460 ---- ---- ---- ---- .0015 +.0005 .0010 465 ---- ---- ---- ---- .0010 UNCH .0010 10 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0010 +.0005 .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 7 11 36 H2E MAR23 Copper Weekly Friday Option - Week 2 PUT 295 ---- ---- ---- .0015A .0005 ---- ---- 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- .0025B ---- .0025B .0005 -.0010 .0015 360 ---- .0035B .0025A .0035B .0010 -.0020 .0030 365 .0040 .0055B .0030A .0055B .0020 -.0030 2 .0050 370 ---- .0095B .0050A .0050A .0040 -.0050 .0090 375 ---- .0155B .0075A .0075A .0070 -.0080 .0150 380 ---- .0245B .0115A .0115A .0120 -.0115 .0235 385 ---- .0375B .0185A .0185A .0195 -.0165 .0360 10 390 ---- .0555B .0290A .0290A .0310 -.0220 .0530 20 21 395 .0780 .0790B .0435A .0435A .0465 -.0285 5 .0750 400 ---- .1080B .0640A .0640A .0675 -.0350 3 .1025 10 20 405 ---- .1420B .0905A .0905A .0945 -.0405 .1350 8 16 410 ---- ---- .1220A .1220A .1265 -.0460 .1725 10 9 415 ---- ---- .1580A .1580A .1640 -.0500 .2140 420 ---- .2670B .1985A .2670B .2055 -.0525 .2580 425 ---- ---- ---- ---- .2500 -.0545 .3045 5 430 ---- .3620B .2880A .3615B .2965 -.0555 .3520 2 435 ---- ---- ---- ---- .3440 -.0565 .4005 1 440 ---- .4595B .3835A .4595B .3925 -.0570 .4495 445 ---- ---- ---- ---- .4415 -.0570 .4985 450 ---- ---- .4815A .4815A .4910 -.0570 .5480 455 ---- ---- ---- ---- .5405 -.0575 .5980 460 ---- ---- ---- ---- .5900 -.0575 .6475 465 ---- ---- ---- ---- .6395 -.0580 .6975 470 ---- ---- ---- ---- .6895 -.0575 .7470 475 ---- ---- ---- ---- .7395 -.0575 .7970 480 ---- ---- ---- ---- .7890 -.0580 .8470 485 ---- ---- ---- ---- .8390 -.0580 .8970 490 ---- ---- ---- ---- .8890 -.0580 .9470 495 ---- ---- ---- ---- .9390 -.0580 .9970 500 ---- ---- ---- ---- .9890 -.0580 1.0470 505 ---- ---- ---- ---- 1.0390 -.0580 1.0970 510 ---- ---- ---- ---- 1.0890 -.0580 1.1470 515 ---- ---- ---- ---- 1.1390 -.0580 1.1970 520 ---- ---- ---- ---- 1.1890 -.0580 1.2470 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 48 84 H2M MAR23 Copper Weekly Monday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.0610 ---- ---- 300 ---- ---- ---- ---- 1.0110 +.0580 .9530 305 ---- ---- ---- ---- .9610 +.0580 .9030 310 ---- ---- ---- ---- .9110 +.0580 .8530 315 ---- ---- ---- ---- .8610 +.0580 .8030 320 ---- ---- ---- ---- .8110 +.0580 .7530 325 ---- ---- ---- ---- .7610 +.0580 .7030 330 ---- ---- ---- ---- .7110 +.0580 .6530 335 ---- ---- ---- ---- .6610 +.0580 .6030 340 ---- ---- ---- ---- .6110 +.0580 .5530 345 ---- ---- ---- ---- .5610 +.0575 .5035 350 ---- ---- ---- ---- .5110 +.0565 .4545 355 ---- ---- ---- ---- .4615 +.0560 .4055 360 ---- .3920B .3480A .3480A .4120 +.0550 .3570 365 ---- ---- ---- ---- .3630 +.0530 .3100 370 ---- .3245B .2550A .2550A .3155 +.0515 .2640 375 ---- ---- ---- ---- .2690 +.0490 .2200 380 ---- .2325B .1725A .1725A .2245 +.0460 .1785 385 ---- .1880B .1365A .1365A .1825 +.0410 .1415 390 ---- .1510B .1050A .1050A .1445 +.0360 .1085 395 ---- .1170B .0760A .0760A .1105 +.0295 .0810 400 ---- .0875B .0540A .0875B .0820 +.0230 .0590 10 405 ---- .0635B .0380A .0630B .0590 +.0175 .0415 410 ---- .0445B .0260A .0445B .0410 +.0125 .0285 415 ---- .0305B .0175A .0305B .0280 +.0085 .0195 420 ---- .0205B .0125A .0205B .0190 +.0060 .0130 425 ---- .0135B ---- .0135B .0130 +.0045 .0085 430 ---- .0090B ---- .0090B .0090 +.0030 .0060 435 ---- .0060B ---- .0060B .0065 +.0020 .0045 440 ---- .0040B ---- .0040B .0045 +.0015 .0030 445 ---- ---- ---- ---- .0035 +.0010 .0025 450 ---- ---- ---- ---- .0030 +.0010 .0020 455 ---- ---- ---- ---- .0025 +.0010 .0015 460 ---- ---- ---- ---- .0020 +.0010 .0010 465 ---- ---- ---- ---- .0015 +.0005 .0010 470 ---- ---- ---- ---- .0015 +.0005 .0010 475 ---- ---- ---- ---- .0010 +.0005 .0005 480 ---- ---- ---- ---- .0010 +.0005 .0005 485 ---- ---- ---- ---- .0010 +.0005 .0005 490 ---- ---- ---- ---- .0010 +.0005 .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 10 H2M MAR23 Copper Weekly Monday Option - Week 2 PUT 295 ---- ---- ---- .0015A .0005 ---- ---- 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0015 .0020 355 ---- ---- .0020A .0020A .0005 -.0025 .0030 360 ---- ---- .0030A .0030A .0015 -.0030 .0045 365 ---- ---- .0040A .0040A .0025 -.0050 .0075 10 370 ---- ---- .0055A .0055A .0045 -.0065 .0110 1 375 ---- .0175B .0085A .0085A .0080 -.0090 .0170 380 ---- .0275B .0135A .0135A .0135 -.0125 .0260 385 ---- .0410B .0210A .0210A .0220 -.0165 .0385 390 ---- .0595B .0320A .0320A .0335 -.0225 .0560 395 ---- .0830B .0475A .0475A .0500 -.0280 .0780 400 ---- .1115B .0685A .0685A .0710 -.0345 .1055 405 ---- .1450B .0950A .0950A .0980 -.0405 .1385 410 ---- ---- .1255A .1255A .1300 -.0455 .1755 415 ---- ---- .1615A .1615A .1670 -.0490 .2160 420 ---- .2680B .2015A .2680B .2075 -.0520 .2595 425 ---- ---- .3010A .3010A .2515 -.0540 .3055 430 ---- .3620B .2895A .3620B .2975 -.0550 .3525 435 ---- ---- ---- ---- .3450 -.0555 .4005 440 ---- .4595B .3845A .4595B .3930 -.0565 .4495 445 ---- ---- ---- ---- .4420 -.0565 .4985 450 ---- ---- .4825A .4825A .4915 -.0565 .5480 455 ---- ---- ---- ---- .5405 -.0575 .5980 460 ---- ---- ---- ---- .5905 -.0570 .6475 465 ---- ---- ---- ---- .6400 -.0575 .6975 470 ---- ---- ---- ---- .6895 -.0575 .7470 475 ---- ---- ---- ---- .7395 -.0575 .7970 480 ---- ---- ---- ---- .7895 -.0575 .8470 485 ---- ---- ---- ---- .8395 -.0575 .8970 490 ---- ---- ---- ---- .8890 -.0580 .9470 495 ---- ---- ---- ---- .9390 -.0580 .9970 500 ---- ---- ---- ---- .9890 -.0580 1.0470 505 ---- ---- ---- ---- 1.0390 -.0580 1.0970 510 ---- ---- ---- ---- 1.0890 -.0580 1.1470 515 ---- ---- ---- ---- 1.1390 -.0580 1.1970 520 ---- ---- ---- ---- 1.1890 -.0580 1.2470 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 H2W MAR23 Copper Weekly Wednesday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.0610 ---- ---- 300 ---- ---- ---- ---- 1.0110 +.0580 .9530 305 ---- ---- ---- ---- .9610 +.0580 .9030 310 ---- ---- ---- ---- .9110 +.0580 .8530 315 ---- ---- ---- ---- .8610 +.0580 .8030 320 ---- ---- ---- ---- .8110 +.0580 .7530 325 ---- ---- ---- ---- .7610 +.0580 .7030 330 ---- ---- ---- ---- .7110 +.0580 .6530 335 ---- ---- ---- ---- .6610 +.0580 .6030 340 ---- ---- ---- ---- .6110 +.0580 .5530 345 ---- ---- ---- ---- .5610 +.0580 .5030 350 ---- ---- ---- ---- .5110 +.0580 .4530 355 ---- ---- ---- ---- .4610 +.0575 .4035 360 ---- ---- .3455A .3455A .4115 +.0570 .3545 365 ---- ---- ---- ---- .3620 +.0560 .3060 370 ---- .3225B .2495A .2495A .3130 +.0545 .2585 375 ---- ---- ---- ---- .2650 +.0520 .2130 380 ---- .2270B .1625A .1625A .2185 +.0485 .1700 385 ---- .1690B .1245A .1245A .1740 +.0430 .1310 390 ---- .1405B .0915A .0915A .1335 +.0370 .0965 395 ---- .1040B .0630A .0630A .0975 +.0290 .0685 1 400 ---- .0730B .0420A .0730B .0680 +.0215 .0465 1 405 ---- .0490B .0270A .0490B .0455 +.0150 .0305 5 410 ---- .0315B .0170A .0315B .0295 +.0100 .0195 415 ---- .0190B .0110A .0190B .0190 +.0065 .0125 420 ---- .0115B .0075A .0115B .0120 +.0040 .0080 425 ---- .0070B ---- .0070B .0080 +.0025 .0055 430 ---- .0045B ---- .0045B .0050 +.0015 .0035 435 ---- ---- ---- ---- .0035 +.0010 .0025 440 ---- ---- ---- ---- .0020 +.0005 .0015 445 ---- ---- ---- ---- .0015 +.0005 .0010 450 ---- ---- ---- ---- .0010 +.0005 .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 H2W MAR23 Copper Weekly Wednesday Option - Week 2 PUT 295 ---- ---- ---- .0015A .0005 ---- ---- 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0005 -.0015 .0020 365 ---- ---- .0025A .0025A .0010 -.0025 .0035 370 ---- ---- .0030A .0030A .0020 -.0040 .0060 375 ---- ---- .0050A .0050A .0040 -.0065 .0105 380 ---- .0180B .0080A .0080A .0075 -.0100 .0175 385 ---- .0300B .0135A .0135A .0135 -.0145 .0280 390 ---- .0470B .0220A .0220A .0225 -.0215 .0440 395 ---- .0700B .0360A .0360A .0365 -.0290 .0655 400 ---- .0990B .0550A .0550A .0570 -.0360 .0930 405 ---- .1345B .0810A .0810A .0845 -.0425 .1270 10 410 ---- ---- .1130A .1130A .1185 -.0480 .1665 415 ---- ---- .1510A .1510A .1575 -.0520 .2095 420 ---- .2630B .1925A .2630B .2010 -.0540 .2550 425 ---- ---- ---- ---- .2465 -.0555 .3020 430 ---- .3600B .2850A .3595B .2940 -.0560 .3500 435 ---- ---- ---- ---- .3420 -.0570 .3990 440 ---- ---- .3820A .3820A .3910 -.0570 .4480 445 ---- ---- ---- ---- .4400 -.0575 .4975 450 ---- ---- ---- ---- .4895 -.0580 .5475 455 ---- ---- ---- ---- .5395 -.0575 .5970 460 ---- ---- ---- ---- .5890 -.0580 .6470 465 ---- ---- ---- ---- .6390 -.0580 .6970 470 ---- ---- ---- ---- .6890 -.0580 .7470 475 ---- ---- ---- ---- .7390 -.0580 .7970 480 ---- ---- ---- ---- .7890 -.0580 .8470 485 ---- ---- ---- ---- .8390 -.0580 .8970 490 ---- ---- ---- ---- .8890 -.0580 .9470 495 ---- ---- ---- ---- .9390 -.0580 .9970 500 ---- ---- ---- ---- .9890 -.0580 1.0470 505 ---- ---- ---- ---- 1.0390 -.0580 1.0970 510 ---- ---- ---- ---- 1.0890 -.0580 1.1470 515 ---- ---- ---- ---- 1.1390 -.0580 1.1970 520 ---- ---- ---- ---- 1.1890 -.0580 1.2470 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3E MAR23 Copper Weekly Friday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0610 ---- ---- 300 ---- ---- ---- ---- 1.0110 ---- ---- 305 ---- ---- ---- ---- .9610 +.0580 .9030 310 ---- ---- ---- ---- .9110 +.0580 .8530 315 ---- ---- ---- ---- .8610 +.0580 .8030 320 ---- ---- ---- ---- .8110 +.0580 .7530 325 ---- ---- ---- ---- .7610 +.0580 .7030 330 ---- ---- ---- ---- .7110 +.0580 .6530 335 ---- ---- ---- ---- .6610 +.0580 .6030 340 ---- ---- ---- ---- .6110 +.0575 .5535 345 ---- ---- ---- ---- .5610 +.0565 .5045 350 ---- .4685B .4465A .4465A .5115 +.0560 .4555 355 ---- ---- ---- ---- .4625 +.0550 .4075 360 ---- .4235B .3515A .3515A .4135 +.0535 .3600 365 ---- ---- ---- ---- .3660 +.0520 .3140 370 ---- .3285B .2620A .2620A .3200 +.0505 .2695 375 ---- ---- ---- ---- .2750 +.0470 .2280 380 ---- .2405B .1840A .1840A .2330 +.0435 .1895 385 ---- .1985B .1495A .1495A .1935 +.0395 .1540 390 ---- .1635B .1190A .1190A .1575 +.0345 .1230 395 ---- .1310B .0900A .1310B .1255 +.0300 .0955 400 ---- .1025B .0675A .1020B .0975 +.0250 .0725 405 ---- .0785B .0500A .0785B .0740 +.0200 .0540 410 ---- .0590B .0365A .0585B .0550 +.0155 .0395 415 ---- .0435B .0265A .0435B .0405 +.0120 .0285 10 420 .0235 .0315B .0190A .0315B .0295 +.0090 8 .0205 425 ---- .0230B .0140A .0230B .0220 +.0070 .0150 430 ---- .0165B .0105A .0165B .0160 +.0050 .0110 4 435 ---- .0120B ---- .0120B .0120 +.0040 .0080 440 ---- .0085B ---- .0085B .0090 +.0030 .0060 10 445 ---- .0065B ---- .0065B .0065 +.0020 .0045 450 ---- .0045B ---- .0045B .0050 +.0015 .0035 455 ---- .0035B ---- .0035B .0040 +.0010 .0030 460 ---- ---- ---- ---- .0030 +.0005 .0025 465 ---- ---- ---- ---- .0025 +.0005 .0020 470 ---- ---- ---- ---- .0020 +.0005 .0015 475 ---- ---- ---- ---- .0015 UNCH .0015 480 ---- ---- ---- ---- .0015 +.0005 .0010 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 24 H3E MAR23 Copper Weekly Friday Option - Week 3 PUT 295 ---- ---- ---- .0015A .0005 ---- ---- 300 ---- ---- ---- .0015A .0005 ---- ---- 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0010 .0015 345 ---- ---- ---- ---- .0005 -.0015 .0020 350 ---- ---- .0020A .0020A .0010 -.0025 .0035 355 ---- ---- .0030A .0030A .0020 -.0030 .0050 360 ---- .0080B .0040A .0080B .0035 -.0040 .0075 365 ---- .0125B .0065A .0120B .0055 -.0060 .0115 370 ---- .0185B .0095A .0095A .0095 -.0075 .0170 375 ---- .0270B .0140A .0140A .0145 -.0110 .0255 380 ---- .0385B .0215A .0215A .0225 -.0140 .0365 385 ---- .0540B .0310A .0310A .0330 -.0185 .0515 390 ---- .0730B .0445A .0445A .0465 -.0235 .0700 3 395 ---- .0970B .0615A .0615A .0645 -.0280 .0925 400 ---- .1250B .0830A .0830A .0865 -.0330 .1195 405 ---- .1575B .1095A .1095A .1130 -.0380 .1510 2 410 ---- .1925B .1400A .1925B .1440 -.0420 .1860 415 ---- ---- .1745A .1745A .1795 -.0455 .2250 420 ---- .2755B .2125A .2755B .2185 -.0485 .2670 9 425 ---- ---- .2540A .2540A .2605 -.0505 .3110 430 ---- .3665B .2965A .3665B .3045 -.0525 .3570 435 ---- ---- ---- ---- .3505 -.0540 .4045 440 ---- .4625B .3885A .4625B .3970 -.0550 .4520 445 ---- ---- ---- ---- .4450 -.0560 .5010 450 ---- .5600B .4845A .5600B .4935 -.0565 .5500 455 ---- ---- ---- ---- .5420 -.0570 .5990 460 ---- ---- ---- ---- .5915 -.0570 .6485 465 ---- ---- ---- ---- .6405 -.0575 .6980 470 ---- ---- ---- ---- .6900 -.0575 .7475 475 ---- ---- ---- ---- .7400 -.0575 .7975 480 ---- ---- ---- ---- .7895 -.0580 .8475 485 ---- ---- ---- ---- .8395 -.0575 .8970 490 ---- ---- ---- ---- .8890 -.0580 .9470 495 ---- ---- ---- ---- .9390 -.0580 .9970 500 ---- ---- ---- ---- .9890 -.0580 1.0470 505 ---- ---- ---- ---- 1.0390 -.0580 1.0970 510 ---- ---- ---- ---- 1.0890 -.0580 1.1470 515 ---- ---- ---- ---- 1.1390 -.0580 1.1970 520 ---- ---- ---- ---- 1.1890 -.0580 1.2470 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 H3M MAR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0610 ---- ---- 300 ---- ---- ---- ---- 1.0110 +.0580 .9530 305 ---- ---- ---- ---- .9610 +.0580 .9030 310 ---- ---- ---- ---- .9110 +.0580 .8530 315 ---- ---- ---- ---- .8610 +.0580 .8030 320 ---- ---- ---- ---- .8110 +.0580 .7530 325 ---- ---- ---- ---- .7610 +.0580 .7030 330 ---- ---- ---- ---- .7110 +.0580 .6530 335 ---- ---- ---- ---- .6610 +.0580 .6030 340 ---- ---- ---- ---- .6110 +.0575 .5535 345 ---- ---- ---- ---- .5610 +.0565 .5045 350 ---- .4825B .4475A .4475A .5115 +.0560 .4555 355 ---- ---- ---- ---- .4630 +.0555 .4075 360 ---- .4235B .3525A .3525A .4145 +.0540 .3605 365 ---- ---- ---- ---- .3670 +.0520 .3150 370 ---- .3290B .2645A .2645A .3210 +.0495 .2715 375 ---- ---- ---- ---- .2770 +.0470 .2300 380 ---- .2420B .1870A .1870A .2350 +.0435 .1915 385 ---- .2005B .1530A .1530A .1955 +.0395 .1560 390 ---- .1660B .1230A .1230A .1600 +.0350 .1250 395 ---- .1335B .0970A .0970A .1280 +.0300 .0980 400 ---- .1050B .0700A .1050B .1005 +.0255 .0750 405 ---- .0815B .0520A .0805B .0770 +.0205 .0565 410 ---- .0615B .0385A .0615B .0580 +.0160 .0420 415 ---- .0460B .0280A .0455B .0430 +.0125 .0305 420 ---- .0335B .0200A .0335B .0315 +.0095 .0220 6 425 .0180 .0245B .0150A .0240B .0235 +.0080 13 .0155 2 3 430 ---- .0180B ---- .0180B .0170 +.0060 .0110 15 435 ---- .0130B ---- .0130B .0130 +.0050 .0080 440 ---- .0095B ---- .0095B .0095 +.0035 .0060 445 ---- .0070B ---- .0070B .0075 +.0030 .0045 15 450 ---- .0050B ---- .0050B .0055 +.0020 .0035 455 ---- .0040B ---- .0040B .0045 +.0015 .0030 460 ---- .0030B ---- .0030B .0035 +.0010 .0025 465 ---- .0025B ---- .0025B .0030 +.0010 .0020 470 ---- ---- ---- ---- .0025 +.0005 .0020 475 ---- ---- ---- ---- .0020 UNCH .0020 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0015 UNCH .0015 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 515 ---- ---- ---- ---- .0005 -.0005 .0010 520 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 2 39 H3M MAR23 Copper Weekly Monday Option - Week 3 PUT 295 ---- ---- ---- .0020A .0005 ---- ---- 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0010 .0015 345 ---- ---- ---- ---- .0010 -.0010 .0020 350 ---- ---- .0025A .0025A .0015 -.0020 .0035 355 ---- .0060B .0030A .0060B .0025 -.0030 .0055 360 ---- .0090B .0045A .0045A .0040 -.0045 .0085 365 ---- .0135B .0070A .0070A .0070 -.0060 .0130 370 ---- .0200B .0105A .0105A .0105 -.0085 .0190 375 ---- .0290B .0155A .0155A .0165 -.0110 .0275 380 ---- .0410B .0230A .0230A .0245 -.0140 .0385 385 ---- .0565B .0330A .0330A .0350 -.0185 .0535 390 .0770 .0770 .0470A .0470A .0490 -.0230 2 .0720 395 .0830 .0995B .0645A .0645A .0670 -.0280 6 .0950 400 ---- .1275B .0860A .0860A .0895 -.0325 .1220 6 6 405 ---- .1595B .1120A .1120A .1160 -.0375 .1535 11 410 ---- .1945B .1435A .1940B .1465 -.0420 .1885 5 415 ---- ---- .1770A .1770A .1815 -.0455 .2270 420 ---- .2765B .2145A .2765B .2205 -.0480 .2685 2 425 ---- ---- ---- ---- .2620 -.0500 .3120 430 ---- .3670B .2980A .3670B .3055 -.0520 .3575 435 ---- ---- ---- ---- .3510 -.0530 .4040 440 ---- .4625B .3895A .4625B .3980 -.0540 .4520 445 ---- ---- ---- ---- .4455 -.0550 .5005 450 ---- .5600B .4850A .5600B .4940 -.0555 .5495 455 ---- ---- ---- ---- .5425 -.0565 .5990 460 ---- ---- ---- ---- .5915 -.0570 .6485 465 ---- ---- ---- ---- .6410 -.0570 .6980 470 ---- ---- ---- ---- .6905 -.0575 .7480 475 ---- ---- ---- ---- .7400 -.0575 .7975 480 ---- ---- ---- ---- .7895 -.0580 .8475 485 ---- ---- ---- ---- .8395 -.0580 .8975 490 ---- ---- ---- ---- .8890 -.0585 .9475 495 ---- ---- ---- ---- .9390 -.0585 .9975 500 ---- ---- ---- ---- .9890 -.0580 1.0470 505 ---- ---- ---- ---- 1.0390 -.0580 1.0970 510 ---- ---- ---- ---- 1.0890 -.0580 1.1470 515 ---- ---- ---- ---- 1.1390 -.0580 1.1970 520 ---- ---- ---- ---- 1.1890 -.0580 1.2470 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 6 24 H3W MAR23 Copper Weekly Wednesday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0610 ---- ---- 300 ---- ---- ---- ---- 1.0110 +.0580 .9530 305 ---- ---- ---- ---- .9610 +.0580 .9030 310 ---- ---- ---- ---- .9110 +.0580 .8530 315 ---- ---- ---- ---- .8610 +.0580 .8030 320 ---- ---- ---- ---- .8110 +.0580 .7530 325 ---- ---- ---- ---- .7610 +.0580 .7030 330 ---- ---- ---- ---- .7110 +.0580 .6530 335 ---- ---- ---- ---- .6610 +.0580 .6030 340 ---- ---- ---- ---- .6110 +.0580 .5530 345 ---- ---- ---- ---- .5610 +.0575 .5035 350 ---- ---- .4460A .4460A .5115 +.0570 .4545 355 ---- ---- ---- ---- .4620 +.0560 .4060 360 ---- .4225B .3500A .3500A .4130 +.0545 .3585 365 ---- ---- ---- ---- .3650 +.0530 .3120 370 ---- .3265B .2595A .2595A .3185 +.0510 .2675 375 ---- .2290B ---- ---- .2730 +.0480 .2250 380 ---- .2370B .1795A .1795A .2295 +.0440 .1855 385 ---- .1950B .1445A .1445A .1890 +.0395 .1495 390 ---- .1585B .1135A .1135A .1525 +.0350 .1175 395 ---- .1250B .0835A .0835A .1195 +.0295 .0900 400 ---- .0965B .0620A .0965B .0910 +.0240 .0670 405 ---- .0725B .0450A .0715B .0680 +.0190 .0490 10 410 ---- .0530B .0320A .0530B .0495 +.0145 .0350 415 ---- .0380B .0225A .0380B .0355 +.0110 .0245 10 420 ---- .0265B .0160A .0265B .0250 +.0075 .0175 14 425 ---- .0185B .0115A .0185B .0180 +.0055 .0125 10 430 ---- .0130B .0085A .0130B .0130 +.0040 .0090 435 ---- .0090B ---- .0090B .0095 +.0030 .0065 440 ---- .0065B ---- .0065B .0070 +.0020 .0050 445 ---- .0045B ---- .0045B .0055 +.0015 .0040 450 ---- ---- ---- ---- .0040 +.0010 .0030 455 ---- ---- ---- ---- .0035 +.0010 .0025 460 ---- ---- ---- ---- .0030 +.0010 .0020 465 ---- ---- ---- ---- .0025 +.0010 .0015 470 ---- ---- ---- ---- .0020 +.0005 .0015 475 ---- ---- ---- ---- .0015 +.0005 .0010 480 ---- ---- ---- ---- .0015 +.0005 .0010 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 +.0005 .0005 500 ---- ---- ---- ---- .0010 +.0005 .0005 505 ---- ---- ---- ---- .0010 +.0005 .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 H3W MAR23 Copper Weekly Wednesday Option - Week 3 PUT 295 ---- ---- ---- .0015A .0005 ---- ---- 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- .0025B ---- ---- .0010 -.0010 .0020 355 ---- .0040B .0025A .0040B .0015 -.0020 .0035 360 ---- .0065B .0035A .0065B .0030 -.0030 .0060 365 ---- .0100B .0055A .0100B .0045 -.0050 .0095 370 ---- .0155B .0080A .0080A .0075 -.0075 .0150 375 ---- .0230B .0120A .0120A .0125 -.0100 .0225 380 ---- .0340B .0180A .0180A .0190 -.0135 .0325 385 ---- .0485B .0270A .0270A .0285 -.0180 .0465 390 ---- .0675B .0395A .0395A .0415 -.0230 .0645 10 395 .0730 .0910B .0560A .0560A .0585 -.0285 6 .0870 400 ---- .1195B .0770A .0770A .0800 -.0340 .1140 405 ---- .1525B .1035A .1035A .1070 -.0385 .1455 3 3 410 ---- .1875B .1340A .1875B .1380 -.0435 .1815 10 415 ---- ---- .1695A .1695A .1740 -.0475 .2215 5 420 ---- .2720B .2080A .2720B .2135 -.0505 .2640 425 ---- ---- .2505A .2505A .2565 -.0520 .3085 430 ---- .3645B .2940A .3645B .3015 -.0535 .3550 435 ---- ---- ---- ---- .3480 -.0550 .4030 440 ---- .4610B .3870A .4610B .3955 -.0555 .4510 445 ---- ---- ---- ---- .4435 -.0565 .5000 450 ---- .5590B .4835A .5590B .4925 -.0565 .5490 455 ---- ---- ---- ---- .5415 -.0570 .5985 460 ---- ---- ---- ---- .5910 -.0570 .6480 465 ---- ---- ---- ---- .6405 -.0575 .6980 470 ---- ---- ---- ---- .6900 -.0575 .7475 475 ---- ---- ---- ---- .7400 -.0575 .7975 480 ---- ---- ---- ---- .7895 -.0580 .8475 485 ---- ---- ---- ---- .8395 -.0575 .8970 490 ---- ---- ---- ---- .8895 -.0575 .9470 495 ---- ---- ---- ---- .9390 -.0580 .9970 500 ---- ---- ---- ---- .9890 -.0580 1.0470 505 ---- ---- ---- ---- 1.0390 -.0580 1.0970 510 ---- ---- ---- ---- 1.0890 -.0580 1.1470 515 ---- ---- ---- ---- 1.1390 -.0580 1.1970 520 ---- ---- ---- ---- 1.1890 -.0580 1.2470 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 3 28 H4E MAR23 Copper Weekly Friday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.0610 ---- ---- 300 ---- ---- ---- ---- 1.0110 ---- ---- 305 ---- ---- ---- ---- .9610 ---- ---- 310 ---- ---- ---- ---- .9110 ---- ---- 315 ---- ---- ---- ---- .8610 ---- ---- 320 ---- ---- ---- ---- .8110 ---- ---- 325 ---- ---- ---- ---- .7610 ---- ---- 330 ---- ---- ---- ---- .7110 ---- ---- 335 ---- ---- ---- ---- .6610 ---- ---- 340 ---- ---- ---- ---- .6110 ---- ---- 345 ---- ---- ---- ---- .5615 ---- ---- 350 ---- ---- ---- .4695A .5125 ---- ---- 355 ---- ---- ---- ---- .4645 ---- ---- 360 ---- ---- ---- .3760A .4170 ---- ---- 365 ---- ---- ---- ---- .3705 ---- ---- 370 ---- ---- ---- .2890A .3260 ---- ---- 375 ---- ---- ---- ---- .2835 ---- ---- 380 ---- ---- ---- .2110A .2430 ---- ---- 385 ---- ---- ---- .1765A .2055 ---- ---- 390 ---- ---- ---- .1455A .1710 ---- ---- 395 ---- ---- ---- .1045A .1400 ---- ---- 400 ---- ---- ---- .0830A .1130 ---- ---- 405 ---- ---- ---- .0650A .0895 ---- ---- 410 ---- ---- ---- .0505A .0700 ---- ---- 415 ---- ---- ---- .0390A .0540 ---- ---- 420 ---- ---- ---- .0305A .0415 ---- ---- 425 ---- ---- ---- .0260A .0315 ---- ---- 430 ---- ---- ---- .0200A .0240 ---- ---- 435 ---- ---- ---- .0155A .0185 ---- ---- 440 ---- ---- ---- .0125A .0145 ---- ---- 445 ---- ---- ---- .0100A .0110 ---- ---- 450 ---- ---- ---- .0085A .0090 ---- ---- 455 ---- ---- ---- .0070A .0070 ---- ---- 460 ---- ---- ---- .0060A .0060 ---- ---- 465 ---- ---- ---- .0055A .0050 ---- ---- 470 ---- ---- ---- .0045A .0040 ---- ---- 475 ---- ---- ---- .0040A .0035 ---- ---- 480 ---- ---- ---- .0035A .0030 ---- ---- 485 ---- ---- ---- .0035A .0025 ---- ---- 490 ---- ---- ---- .0035A .0020 ---- ---- 495 ---- ---- ---- .0035A .0020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E MAR23 Copper Weekly Friday Option - Week 4 PUT 295 ---- ---- ---- .0020A .0005 ---- ---- 300 ---- ---- ---- .0020A .0005 ---- ---- 305 ---- ---- ---- .0020A .0005 ---- ---- 310 ---- ---- ---- .0020A .0005 ---- ---- 315 ---- ---- ---- .0020A .0005 ---- ---- 320 ---- ---- ---- .0020A .0005 ---- ---- 325 ---- ---- ---- .0025A .0005 ---- ---- 330 ---- ---- ---- .0025A .0005 ---- ---- 335 ---- ---- ---- .0015A .0005 ---- ---- 340 ---- ---- ---- .0020A .0010 ---- ---- 345 ---- ---- ---- .0025A .0015 ---- ---- 350 ---- ---- ---- .0035A .0025 ---- ---- 355 ---- ---- ---- .0050A .0040 ---- ---- 360 ---- ---- ---- .0070A .0065 ---- ---- 365 ---- ---- ---- .0105A .0105 ---- ---- 370 ---- ---- ---- .0150A .0155 ---- ---- 375 ---- ---- ---- .0220A .0230 ---- ---- 380 ---- ---- ---- .0310A .0325 ---- ---- 385 ---- ---- ---- .0430A .0450 ---- ---- 390 ---- ---- ---- .0580A .0605 ---- ---- 395 ---- ---- ---- .0765A .0795 ---- ---- 400 ---- ---- ---- .0985A .1020 ---- ---- 405 ---- ---- ---- .1245A .1285 ---- ---- 410 ---- ---- ---- .1550A .1590 ---- ---- 415 ---- ---- ---- .1890A .1925 ---- ---- 420 ---- ---- ---- .2250A .2300 ---- ---- 425 ---- ---- ---- ---- .2700 ---- ---- 430 ---- ---- ---- .3060A .3125 ---- ---- 435 ---- ---- ---- ---- .3565 ---- ---- 440 ---- ---- ---- .3950A .4025 ---- ---- 445 ---- ---- ---- ---- .4490 ---- ---- 450 ---- ---- ---- .4885A .4970 ---- ---- 455 ---- ---- ---- ---- .5450 ---- ---- 460 ---- ---- ---- ---- .5935 ---- ---- 465 ---- ---- ---- ---- .6425 ---- ---- 470 ---- ---- ---- .6830A .6920 ---- ---- 475 ---- ---- ---- ---- .7410 ---- ---- 480 ---- ---- ---- ---- .7905 ---- ---- 485 ---- ---- ---- ---- .8400 ---- ---- 490 ---- ---- ---- ---- .8900 ---- ---- 495 ---- ---- ---- ---- .9395 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M FEB23 Copper Weekly Monday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.0610 ---- ---- 300 ---- ---- ---- ---- 1.0110 +.0575 .9535 305 ---- ---- ---- ---- .9610 +.0575 .9035 310 ---- ---- ---- ---- .9110 +.0575 .8535 315 ---- ---- ---- ---- .8610 +.0575 .8035 320 ---- ---- ---- ---- .8110 +.0575 .7535 325 ---- ---- ---- ---- .7610 +.0575 .7035 330 ---- ---- ---- ---- .7110 +.0575 .6535 335 ---- ---- ---- ---- .6610 +.0575 .6035 340 ---- ---- ---- ---- .6110 +.0575 .5535 345 ---- ---- ---- ---- .5610 +.0575 .5035 350 ---- ---- ---- ---- .5110 +.0575 .4535 355 ---- ---- ---- ---- .4610 +.0575 .4035 360 ---- ---- ---- ---- .4110 +.0575 .3535 365 ---- ---- ---- ---- .3610 +.0575 .3035 370 ---- ---- ---- ---- .3110 +.0575 .2535 375 ---- ---- ---- ---- .2610 +.0575 .2035 380 ---- ---- ---- ---- .2110 +.0575 .1535 385 ---- ---- ---- ---- .1610 +.0565 .1045 390 .0975 .0975 .0500A .0975 .1110 +.0510 1 .0600 4 4 395 ---- .0345B .0185A .0185A .0610 +.0355 .0255 400 .0050 .0170B .0035A .0035A .0110 +.0030 2 .0080 1 1 405 ---- ---- .0005A .0005A .0000 -.0020 .0020 11 410 ---- ---- ---- ---- .0000 -.0005 .0005 2 8 415 ---- ---- ---- ---- .0000 -.0005 .0005 10 420 ---- ---- ---- ---- .0000 -.0005 .0005 10 425 ---- ---- ---- ---- .0000 -.0005 .0005 5 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 1 1 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 1 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 1 470 ---- ---- ---- ---- .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 530 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 8 52 H4M FEB23 Copper Weekly Monday Option - Week 4 PUT 295 ---- ---- ---- .0010A .0000 ---- ---- 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 2 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 380 ---- ---- ---- ---- .0000 -.0005 .0005 385 ---- ---- .0010A .0010A .0000 -.0020 .0020 1 390 ---- ---- .0010A .0010A .0000 -.0070 .0070 395 ---- ---- .0010A .0010A .0000 -.0225 .0225 15 15 400 ---- .0600B .0005A .0600B .0000 -.0550 .0550 1 3 405 ---- ---- ---- ---- .0390 -.0600 .0990 22 410 ---- ---- ---- ---- .0890 -.0585 .1475 30 415 ---- ---- ---- ---- .1390 -.0585 .1975 14 420 ---- ---- ---- ---- .1890 -.0585 .2475 19 425 ---- ---- ---- ---- .2390 -.0585 .2975 6 430 ---- ---- ---- ---- .2890 -.0585 .3475 20 435 ---- ---- ---- ---- .3390 -.0585 .3975 1 440 ---- ---- ---- ---- .3890 -.0585 .4475 445 ---- ---- ---- ---- .4390 -.0585 .4975 450 ---- ---- ---- ---- .4890 -.0585 .5475 455 ---- ---- ---- ---- .5390 -.0585 .5975 460 ---- ---- ---- ---- .5890 -.0585 .6475 465 ---- ---- ---- ---- .6390 -.0585 .6975 470 ---- ---- ---- ---- .6890 -.0585 .7475 475 ---- ---- ---- ---- .7390 -.0585 .7975 480 ---- ---- ---- ---- .7890 -.0585 .8475 485 ---- ---- ---- ---- .8390 -.0585 .8975 490 ---- ---- ---- ---- .8890 -.0585 .9475 495 ---- ---- ---- ---- .9390 -.0585 .9975 500 ---- ---- ---- ---- .9890 -.0585 1.0475 505 ---- ---- ---- ---- 1.0390 -.0585 1.0975 510 ---- ---- ---- ---- 1.0890 -.0585 1.1475 515 ---- ---- ---- ---- 1.1390 -.0585 1.1975 520 ---- ---- ---- ---- 1.1890 -.0585 1.2475 525 ---- ---- ---- ---- 1.2390 -.0585 1.2975 530 ---- ---- ---- ---- 1.2890 -.0585 1.3475 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 133 H4W MAR23 Copper Weekly Wednesday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.0610 ---- ---- 300 ---- ---- ---- ---- 1.0110 ---- ---- 305 ---- ---- ---- ---- .9610 +.0580 .9030 310 ---- ---- ---- ---- .9110 +.0580 .8530 315 ---- ---- ---- ---- .8610 +.0580 .8030 320 ---- ---- ---- ---- .8110 +.0580 .7530 325 ---- ---- ---- ---- .7610 +.0580 .7030 330 ---- ---- ---- ---- .7110 +.0580 .6530 335 ---- ---- ---- ---- .6610 +.0575 .6035 340 ---- ---- ---- ---- .6110 +.0570 .5540 345 ---- ---- ---- ---- .5615 +.0565 .5050 350 ---- .4920B .4480A .4480A .5120 +.0555 .4565 355 ---- ---- ---- ---- .4635 +.0545 .4090 360 ---- .4245B .3545A .3545A .4155 +.0530 .3625 365 ---- ---- ---- ---- .3685 +.0510 .3175 370 ---- .3310B .2675A .2675A .3230 +.0485 .2745 375 ---- .2410B ---- ---- .2795 +.0460 .2335 380 ---- .2450B .1910A .1910A .2385 +.0425 .1960 385 ---- .2055B .1575A .1575A .2000 +.0385 .1615 390 ---- .1705B .1280A .1280A .1650 +.0340 .1310 395 ---- .1395B .1020A .1020A .1340 +.0295 .1045 400 ---- .1115B .0785A .1115B .1065 +.0250 .0815 405 ---- .0875B .0600A .0875B .0830 +.0200 .0630 410 ---- .0680B .0455A .0675B .0640 +.0165 .0475 415 ---- .0515B .0345A .0515B .0485 +.0130 .0355 420 ---- .0390B .0260A .0390B .0365 +.0100 .0265 425 ---- .0290B ---- .0285B .0275 +.0080 .0195 430 ---- .0215B ---- .0215B .0205 +.0060 .0145 435 ---- .0160B ---- .0160B .0155 +.0045 .0110 440 ---- .0120B ---- .0120B .0120 +.0035 .0085 445 ---- .0090B ---- .0090B .0090 +.0025 .0065 450 ---- .0070B ---- .0070B .0070 +.0015 .0055 455 ---- .0050B ---- .0050B .0060 +.0015 .0045 460 ---- ---- ---- ---- .0045 +.0005 .0040 465 ---- ---- ---- ---- .0040 +.0005 .0035 470 ---- ---- ---- ---- .0035 +.0005 .0030 475 ---- ---- ---- ---- .0030 +.0005 .0025 480 ---- ---- ---- ---- .0025 UNCH .0025 485 ---- ---- ---- ---- .0020 UNCH .0020 490 ---- ---- ---- ---- .0020 UNCH .0020 495 ---- ---- ---- ---- .0015 -.0005 .0020 500 ---- ---- ---- ---- .0015 UNCH .0015 505 ---- ---- ---- ---- .0010 -.0005 .0015 510 ---- ---- ---- ---- .0010 -.0005 .0015 515 ---- ---- ---- ---- .0010 -.0005 .0015 520 ---- ---- ---- ---- .0010 -.0005 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W MAR23 Copper Weekly Wednesday Option - Week 4 PUT 295 ---- ---- ---- .0020A .0005 ---- ---- 300 ---- ---- ---- .0020A .0005 ---- ---- 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0010 .0015 340 ---- ---- .0015A .0015A .0005 -.0015 .0020 345 ---- ---- .0020A .0020A .0010 -.0020 .0030 350 ---- ---- .0025A .0025A .0020 -.0025 .0045 355 ---- ---- .0040A .0040A .0030 -.0040 .0070 360 ---- ---- .0055A .0055A .0050 -.0055 .0105 365 ---- .0155B .0085A .0085A .0085 -.0065 .0150 370 ---- .0225B .0125A .0125A .0130 -.0090 .0220 375 ---- .0320B .0185A .0185A .0190 -.0120 .0310 380 ---- .0445B .0270A .0270A .0280 -.0155 .0435 385 ---- .0605B .0380A .0380A .0395 -.0195 .0590 390 ---- .0805B .0525A .0525A .0545 -.0235 .0780 395 ---- .1040B .0705A .0705A .0730 -.0285 .1015 400 ---- .1320B .0925A .0925A .0955 -.0330 .1285 405 ---- .1635B .1180A .1180A .1220 -.0375 .1595 410 ---- .1985B .1485A .1985B .1530 -.0410 .1940 415 ---- ---- .1825A .1825A .1870 -.0450 .2320 420 ---- .2800B .2195A .2800B .2250 -.0480 .2730 425 ---- ---- .3050A .3050A .2660 -.0500 .3160 430 ---- .3695B .3015A .3695B .3090 -.0520 .3610 435 ---- ---- .3945A .3945A .3540 -.0530 .4070 440 ---- .4635B .3915A .4635B .4000 -.0545 .4545 445 ---- ---- ---- ---- .4475 -.0550 .5025 450 ---- .5610B .4865A .5610B .4955 -.0560 .5515 455 ---- ---- ---- ---- .5440 -.0565 .6005 460 ---- ---- ---- ---- .5925 -.0570 .6495 465 ---- ---- ---- ---- .6420 -.0570 .6990 470 ---- ---- ---- ---- .6910 -.0575 .7485 475 ---- ---- ---- ---- .7405 -.0580 .7985 480 ---- ---- ---- ---- .7900 -.0580 .8480 485 ---- ---- ---- ---- .8400 -.0580 .8980 490 ---- ---- ---- ---- .8895 -.0580 .9475 495 ---- ---- ---- ---- .9395 -.0580 .9975 500 ---- ---- ---- ---- .9895 -.0580 1.0475 505 ---- ---- ---- ---- 1.0390 -.0585 1.0975 510 ---- ---- ---- ---- 1.0890 -.0580 1.1470 515 ---- ---- ---- ---- 1.1390 -.0580 1.1970 520 ---- ---- ---- ---- 1.1890 -.0580 1.2470 TOTAL EST.VOL VOLUME OPEN INT TOTAL HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.7610 +.0580 3.7030 050 ---- ---- ---- ---- 3.5110 +.0580 3.4530 075 ---- ---- ---- ---- 3.2610 +.0580 3.2030 100 ---- ---- ---- ---- 3.0110 +.0580 2.9530 125 ---- ---- ---- ---- 2.7610 +.0580 2.7030 150 ---- ---- ---- ---- 2.5110 +.0580 2.4530 175 ---- ---- ---- ---- 2.2610 +.0580 2.2030 200 ---- ---- ---- ---- 2.0110 +.0580 1.9530 220 ---- ---- ---- ---- 1.8110 +.0580 1.7530 225 ---- ---- ---- ---- 1.7610 +.0580 1.7030 230 ---- ---- ---- ---- 1.7110 +.0580 1.6530 235 ---- ---- ---- ---- 1.6610 +.0580 1.6030 240 ---- ---- ---- ---- 1.6110 +.0580 1.5530 245 ---- ---- ---- ---- 1.5610 +.0580 1.5030 250 ---- ---- ---- ---- 1.5110 +.0580 1.4530 255 ---- ---- ---- ---- 1.4610 +.0580 1.4030 260 ---- ---- ---- ---- 1.4110 +.0580 1.3530 265 ---- ---- ---- ---- 1.3610 +.0580 1.3030 270 ---- ---- ---- ---- 1.3110 +.0580 1.2530 275 ---- ---- ---- ---- 1.2610 +.0580 1.2030 280 ---- ---- ---- ---- 1.2110 +.0580 1.1530 285 ---- ---- ---- ---- 1.1610 +.0580 1.1030 290 ---- ---- ---- ---- 1.1110 +.0580 1.0530 295 ---- ---- ---- ---- 1.0610 +.0580 1.0030 300 ---- ---- ---- ---- 1.0110 +.0580 .9530 305 ---- ---- ---- ---- .9610 +.0580 .9030 310 ---- ---- ---- ---- .9110 +.0580 .8530 315 ---- ---- ---- ---- .8610 +.0580 .8030 320 ---- ---- ---- ---- .8110 +.0580 .7530 325 ---- ---- ---- ---- .7610 +.0580 .7030 330 ---- ---- ---- ---- .7110 +.0575 .6535 335 ---- ---- ---- ---- .6610 +.0570 .6040 6 340 ---- ---- .5460A .5460A .6115 +.0560 .5555 16 345 ---- ---- ---- ---- .5625 +.0555 .5070 350 ---- .5240B .4500A .4500A .5135 +.0545 .4590 19 355 ---- ---- ---- ---- .4655 +.0530 .4125 17 356 ---- ---- ---- ---- .4560 +.0530 .4030 357 ---- ---- ---- ---- .4465 +.0525 .3940 358 ---- ---- ---- ---- .4370 +.0520 .3850 359 ---- ---- ---- ---- .4280 +.0520 .3760 360 ---- .4275B .3585A .3585A .4185 +.0515 .3670 26 361 ---- ---- ---- ---- .4090 +.0510 .3580 362 ---- ---- ---- ---- .4000 +.0505 .3495 363 ---- ---- ---- ---- .3910 +.0505 .3405 364 ---- ---- ---- ---- .3815 +.0495 .3320 365 ---- ---- ---- ---- .3725 +.0490 .3235 56 366 ---- ---- ---- ---- .3635 +.0485 .3150 367 ---- ---- ---- ---- .3550 +.0485 .3065 1 368 ---- ---- ---- ---- .3460 +.0480 .2980 369 ---- ---- ---- ---- .3375 +.0475 .2900 370 ---- .3370B .2740A .2740A .3285 +.0470 .2815 1 371 ---- ---- ---- ---- .3200 +.0465 .2735 372 ---- .2925B ---- .2925B .3115 +.0460 .2655 373 ---- .2945B ---- .2925B .3030 +.0450 .2580 7 374 ---- .2950B ---- .2945B .2950 +.0450 .2500 375 ---- .2940B ---- .2920B .2865 +.0440 .2425 1 376 ---- .2860B .2285A .2285A .2785 +.0435 .2350 377 ---- .2770B .2215A .2215A .2705 +.0430 .2275 378 ---- .2690B .2140A .2140A .2625 +.0425 .2200 379 ---- .2615B .2075A .2075A .2545 +.0415 .2130 380 ---- .2545B .2005A .2005A .2470 +.0410 .2060 47 381 ---- .2460B .1935A .1935A .2395 +.0405 .1990 21 382 ---- .2385B .1870A .1870A .2320 +.0395 .1925 1 383 ---- .2305B .1805A .1805A .2245 +.0390 .1855 1 384 ---- .2235B .1740A .1740A .2175 +.0380 .1795 385 ---- .2170B .1680A .1680A .2105 +.0375 .1730 17 386 ---- .2095B .1615A .1615A .2035 +.0365 .1670 1 2 387 ---- .2025B .1560A .1560A .1965 +.0360 .1605 388 ---- .1960B .1500A .1500A .1900 +.0350 .1550 1 389 ---- .1890B .1445A .1445A .1830 +.0340 .1490 390 ---- .1825B .1385A .1385A .1765 +.0330 .1435 264 391 ---- .1760B .1335A .1335A .1700 +.0320 .1380 2 392 ---- .1695B .1250A .1250A .1640 +.0315 .1325 393 ---- .1635B .1200A .1200A .1575 +.0305 .1270 394 ---- .1575B .1150A .1575B .1515 +.0295 .1220 395 ---- .1515B .1100A .1515B .1455 +.0285 .1170 12 30 396 .1300 .1460B .1055A .1460B .1400 +.0280 5 .1120 5 397 .1235 .1405B .1010A .1010A .1345 +.0270 2 .1075 25 25 398 .1160 .1350B .0965A .1105A .1290 +.0265 13 .1025 3 20 399 ---- .1295B .0925A .1295B .1240 +.0255 .0985 1 16 400 .0975 .1245B .0885A .1165A .1190 +.0250 2 .0940 125 1036 401 .1095 .1195B .0845A .1195B .1140 +.0240 66 .0900 402 ---- .1145B .0805A .1145B .1090 +.0230 .0860 2 403 .1025 .1095B .0770A .1095B .1040 +.0220 1 .0820 17 404 ---- .1050B .0735A .1050B .0995 +.0215 .0780 9 405 ---- .1005B .0700A .1005B .0950 +.0205 3 .0745 21 151 406 .0770 .0960B .0670A .0765A .0910 +.0200 4 .0710 245 407 ---- .0920B .0635A .0920B .0875 +.0200 .0675 50 408 ---- .0880B .0605A .0880B .0835 +.0195 .0640 19 409 ---- .0840B .0580A .0840B .0795 +.0185 .0610 18 410 .0580 .0800B .0550A .0560A .0760 +.0180 6 .0580 6 284 411 ---- .0765B .0525A .0765B .0720 +.0170 .0550 20 412 .0580 .0730B .0500A .0730B .0690 +.0165 5 .0525 19 413 .0565 .0695B .0475A .0695B .0655 +.0155 10 .0500 101 414 ---- .0665B .0455A .0665B .0625 +.0150 .0475 112 415 .0510 .0635B .0430A .0635B .0595 +.0145 8 .0450 10 173 416 ---- .0605B .0410A .0605B .0570 +.0140 .0430 14 126 417 ---- .0575B .0390A .0575B .0545 +.0135 .0410 4 418 .0530 .0545B .0370A .0530 .0515 +.0130 11 .0385 24 39 419 .0480 .0520B .0350A .0480 .0490 +.0125 1 .0365 1 71 420 .0395 .0495B .0335A .0410A .0465 +.0115 93 .0350 46 1129 421 .0380 .0470B .0320A .0470B .0440 +.0110 1 .0330 50 422 ---- .0450B .0305A .0450B .0420 +.0105 .0315 1 15 423 ---- .0425B .0290A .0425B .0395 +.0100 .0295 1 14 424 ---- .0405B .0275A .0405B .0380 +.0100 .0280 3 30 425 ---- .0385B .0260A .0385B .0360 +.0090 .0270 3 974 426 ---- .0365B .0250A .0365B .0340 +.0085 .0255 16 427 ---- .0350B .0235A .0350B .0325 +.0085 .0240 1 25 428 ---- .0330B ---- .0330B .0310 +.0085 .0225 2 25 429 ---- .0315B ---- .0315B .0295 +.0080 .0215 6 26 430 .0260 .0300B .0260 .0300B .0275 +.0075 7 .0200 13 1332 431 ---- .0285B ---- .0285B .0265 +.0075 .0190 38 43 432 .0245 .0270B .0245 .0270B .0250 +.0070 4 .0180 13 36 433 .0210 .0255B .0210 .0255B .0235 +.0065 2 .0170 14 23 434 ---- .0245B ---- .0245B .0225 +.0065 .0160 15 33 435 .0185 .0230B .0185 .0230B .0215 +.0065 1 .0150 15 372 436 ---- .0220B ---- .0220B .0205 +.0060 .0145 11 34 437 .0165 .0210B .0165 .0210B .0195 +.0055 2 .0140 11 33 438 ---- .0200B ---- .0200B .0185 +.0055 .0130 8 23 439 .0155 .0190B .0155 .0190B .0180 +.0055 2 .0125 8 26 440 .0145 .0180B .0145 .0180B .0170 +.0050 6 .0120 121 727 441 ---- .0170B ---- .0170B .0165 +.0050 .0115 4 36 442 ---- .0160B ---- .0160B .0155 +.0045 .0110 2 130 443 .0160 .0160 .0160 .0155A .0145 +.0040 1 .0105 21 444 ---- .0145B ---- .0145B .0140 +.0040 .0100 5 32 445 ---- .0135B ---- .0135B .0135 +.0040 .0095 41 230 446 .0115 .0130B .0115 .0130B .0125 +.0035 51 .0090 24 447 ---- .0125B ---- .0125B .0120 +.0035 100 .0085 23 448 .0110 .0120B .0110 .0105A .0110 +.0030 51 .0080 2 21 450 .0105 .0105 .0105 .0095A .0100 +.0025 29 .0075 318 6901 455 ---- .0085B ---- .0085B .0075 +.0015 .0060 100 175 460 .0055 .0070 .0055 .0065B .0060 +.0010 5 .0050 12 1292 465 .0060 .0060 .0060 .0055A .0050 +.0005 1 .0045 102 273 470 .0045 .0045 .0045 .0045 .0040 UNCH 1 .0040 1 64 475 ---- ---- ---- ---- .0035 UNCH 18 .0035 3 635 480 .0030 .0030 .0030 .0030 .0030 UNCH 10 .0030 1 388 485 .0030 .0030 .0025 .0025 .0025 UNCH 25 .0025 1 28 490 .0025 .0025 .0025 .0025 .0025 UNCH 5 .0025 11 368 495 ---- ---- ---- ---- .0020 UNCH .0020 1 22 500 ---- ---- ---- ---- .0020 UNCH .0020 3625 505 ---- ---- ---- ---- .0015 -.0005 .0020 8 510 ---- ---- ---- ---- .0015 UNCH .0015 11 515 ---- ---- ---- ---- .0015 UNCH .0015 33 520 ---- ---- ---- ---- .0015 UNCH .0015 29 525 ---- ---- ---- ---- .0010 -.0005 .0015 25 530 ---- ---- ---- ---- .0010 UNCH .0010 1501 535 ---- ---- ---- ---- .0010 UNCH .0010 150 540 ---- ---- ---- ---- .0010 UNCH .0010 17 545 ---- ---- ---- ---- .0010 UNCH .0010 13 550 ---- ---- ---- ---- .0010 UNCH .0010 4 555 ---- ---- ---- ---- .0010 UNCH .0010 200 560 ---- ---- ---- ---- .0010 UNCH .0010 1 565 ---- ---- ---- ---- .0005 -.0005 .0010 44 570 ---- ---- ---- ---- .0005 -.0005 .0010 2 575 ---- ---- ---- ---- .0005 -.0005 .0010 15 580 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 2 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 1 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 4 775 ---- ---- ---- ---- .0005 UNCH .0005 10 800 ---- ---- ---- ---- .0005 UNCH .0005 39 825 ---- ---- ---- ---- .0005 UNCH .0005 30 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7610 +.0580 3.7030 050 ---- ---- ---- ---- 3.5110 +.0580 3.4530 075 ---- ---- ---- ---- 3.2610 +.0580 3.2030 100 ---- ---- ---- ---- 3.0110 +.0580 2.9530 125 ---- ---- ---- ---- 2.7610 +.0580 2.7030 150 ---- ---- ---- ---- 2.5110 +.0580 2.4530 175 ---- ---- ---- ---- 2.2610 +.0580 2.2030 200 ---- ---- ---- ---- 2.0110 +.0580 1.9530 220 ---- ---- ---- ---- 1.8110 +.0580 1.7530 225 ---- ---- ---- ---- 1.7610 +.0580 1.7030 230 ---- ---- ---- ---- 1.7110 +.0580 1.6530 235 ---- ---- ---- ---- 1.6610 +.0580 1.6030 240 ---- ---- ---- ---- 1.6110 +.0580 1.5530 245 ---- ---- ---- ---- 1.5610 +.0580 1.5030 250 ---- ---- ---- ---- 1.5110 +.0580 1.4530 255 ---- ---- ---- ---- 1.4610 +.0580 1.4030 260 ---- ---- ---- ---- 1.4110 +.0580 1.3530 265 ---- ---- ---- ---- 1.3610 +.0580 1.3030 270 ---- ---- ---- ---- 1.3110 +.0580 1.2530 275 ---- ---- ---- ---- 1.2610 +.0580 1.2030 2 1 280 ---- ---- ---- ---- 1.2110 +.0580 1.1530 285 ---- ---- ---- ---- 1.1610 +.0580 1.1030 290 ---- ---- ---- ---- 1.1110 +.0580 1.0530 295 ---- ---- ---- ---- 1.0610 +.0580 1.0030 300 ---- ---- ---- ---- 1.0110 +.0580 .9530 3 2 305 ---- ---- ---- ---- .9610 +.0575 .9035 310 ---- ---- ---- ---- .9110 +.0570 .8540 315 ---- ---- ---- ---- .8615 +.0565 .8050 320 ---- .7650B .7470A .7470A .8125 +.0565 .7560 325 ---- ---- ---- ---- .7635 +.0555 .7080 330 ---- .7250B .6510A .6510A .7150 +.0550 .6600 335 ---- ---- ---- ---- .6675 +.0545 .6130 44 340 ---- .6295B .5580A .5580A .6200 +.0530 .5670 345 ---- ---- ---- ---- .5740 +.0525 .5215 350 ---- .5375B .4700A .4700A .5285 +.0510 .4775 110 355 ---- ---- ---- ---- .4840 +.0490 .4350 4 360 ---- .4500B .3870A .3870A .4410 +.0470 .3940 365 ---- .4065B ---- .4065B .3995 +.0445 .3550 4 370 ---- .3685B .3120A .3120A .3600 +.0420 .3180 26 375 ---- .3295B .2770A .2770A .3225 +.0395 .2830 28 376 ---- ---- ---- .2705A .3155 ---- ---- 377 ---- ---- ---- .2640A .3080 ---- ---- 378 ---- ---- ---- .2575A .3010 ---- ---- 379 ---- ---- ---- .2510A .2940 ---- ---- 380 ---- .2945B .2450A .2450A .2870 +.0365 .2505 185 381 ---- ---- ---- .2385A .2805 ---- ---- 382 ---- .2805B .2325A .2325A .2735 +.0355 .2380 383 ---- .2740B .2265A .2265A .2670 +.0350 .2320 384 ---- .2675B .2205A .2205A .2605 +.0345 .2260 1 385 ---- .2610B .2150A .2150A .2540 +.0340 .2200 22 386 ---- .2545B .2090A .2090A .2480 +.0335 .2145 387 ---- .2480B .2035A .2035A .2415 +.0330 .2085 388 ---- .2415B .1980A .1980A .2355 +.0325 .2030 389 ---- .2355B .1930A .1930A .2295 +.0320 .1975 390 ---- .2295B .1875A .1875A .2235 +.0315 .1920 55 391 ---- .2235B .1800A .1800A .2180 +.0310 .1870 392 ---- .2175B .1750A .1750A .2120 +.0305 .1815 393 ---- .2120B .1700A .1700A .2065 +.0300 .1765 394 .1875 .2065B .1645A .1815A .2010 +.0295 10 .1715 395 ---- .2010B .1600A .2010B .1955 +.0290 .1665 21 396 ---- .1955B .1550A .1955B .1900 +.0285 .1615 1 1 397 ---- .1900B .1505A .1900B .1850 +.0280 .1570 398 ---- .1850B .1460A .1850B .1800 +.0275 .1525 399 ---- .1800B .1420A .1800B .1750 +.0270 .1480 400 ---- .1750B .1375A .1750B .1700 +.0265 10 .1435 4 66 401 ---- .1700B .1335A .1700B .1650 +.0260 .1390 402 ---- .1650B .1295A .1650B .1605 +.0255 .1350 403 ---- .1605B .1255A .1605B .1560 +.0250 .1310 8 8 404 ---- .1560B .1215A .1560B .1515 +.0245 .1270 1 405 ---- .1515B .1175A .1515B .1470 +.0240 .1230 2 1153 406 .1430 .1470B .1140A .1440B .1425 +.0235 1 .1190 1 107 407 ---- .1430B .1105A .1430B .1385 +.0230 .1155 100 100 408 ---- .1390B .1070A .1390B .1345 +.0225 .1120 1 89 409 ---- .1350B .1035A .1350B .1305 +.0220 .1085 18 410 ---- .1310B .1005A .1310B .1265 +.0215 .1050 1 14 411 ---- .1270B .0970A .1270B .1225 +.0205 .1020 70 412 ---- .1230B .0940A .1230B .1190 +.0205 .0985 1 413 .1060 .1195B .0910A .1025A .1155 +.0200 5 .0955 30 414 ---- .1160B .0880A .1160B .1120 +.0200 .0920 1 11 415 ---- .1130B .0845A .1130B .1085 +.0195 .0890 101 416 ---- .1090B .0825A .1090B .1050 +.0185 .0865 417 ---- .1055B .0795A .1055B .1020 +.0180 .0840 11 418 ---- .1025B .0770A .1025B .0990 +.0180 .0810 1 10 419 ---- .1000B .0745A .1000B .0960 +.0175 .0785 12 420 .0955 .0970B .0720A .0850A .0930 +.0175 50 .0755 20 493 421 ---- .0935B .0695A .0935B .0900 +.0170 .0730 10 422 ---- .0905B .0675A .0905B .0870 +.0160 .0710 9 423 ---- .0875B .0650A .0875B .0845 +.0160 .0685 424 ---- .0850B .0630A .0850B .0820 +.0155 .0665 12 425 ---- .0830B .0610A .0830B .0795 +.0150 .0645 217 316 426 ---- .0805B .0590A .0805B .0770 +.0150 .0620 13 427 .0690 .0775B .0570A .0680A .0745 +.0145 1 .0600 1 428 ---- .0750B .0550A .0750B .0725 +.0145 .0580 1 3 429 ---- .0725B .0530A .0725B .0700 +.0140 .0560 22 430 ---- .0700B .0515A .0700B .0680 +.0140 .0540 17 341 431 ---- .0680B .0495A .0680B .0655 +.0135 .0520 10 432 ---- .0660B .0480A .0660B .0635 +.0130 .0505 433 .0555 .0635B .0465A .0535A .0615 +.0130 10 .0485 15 434 ---- .0620B .0450A .0620B .0595 +.0125 .0470 435 .0510 .0595B .0435A .0595B .0575 +.0120 400 .0455 4 1425 436 ---- .0580B .0420A .0580B .0555 +.0115 .0440 437 ---- .0560B .0405A .0560B .0540 +.0115 .0425 438 ---- .0540B .0390A .0540B .0520 +.0110 .0410 439 ---- .0525B .0380A .0525B .0500 +.0105 .0395 440 .0430 .0505B .0365A .0505B .0485 +.0105 3 .0380 7 302 441 .0425 .0490B .0355A .0490B .0470 +.0100 20 .0370 1 442 ---- .0475B .0340A .0475B .0455 +.0100 .0355 10 443 ---- .0460B .0330A .0460B .0440 +.0095 .0345 20 444 ---- .0445B .0320A .0445B .0425 +.0090 .0335 20 445 ---- .0430B .0310A .0430B .0415 +.0095 .0320 5 59 446 ---- .0415B .0300A .0415B .0400 +.0090 .0310 6 447 ---- .0400B .0290A .0400B .0385 +.0085 .0300 448 ---- .0390B .0280A .0390B .0375 +.0085 .0290 206 450 .0355 .0365B .0260A .0365B .0350 +.0080 4 .0270 35 4346 455 .0280 .0305B .0220A .0265A .0300 +.0075 1 .0225 130 460 .0225 .0260B .0190A .0190A .0255 +.0065 4 .0190 19 40 465 ---- .0220B ---- .0220B .0215 +.0055 .0160 32 470 .0180 .0185B .0180 .0165A .0185 +.0050 1 .0135 17 83 475 ---- .0160B ---- .0160B .0160 +.0045 .0115 6 1097 480 ---- .0135B ---- .0135B .0135 +.0035 .0100 17 48 485 ---- .0115B ---- .0115B .0115 +.0030 .0085 202 253 490 ---- .0100B ---- .0100B .0100 +.0025 1 .0075 261 495 ---- .0085B ---- .0085B .0085 +.0020 .0065 1 1422 500 ---- .0075B ---- .0075B .0075 +.0015 .0060 9 2446 505 ---- .0060B ---- .0060B .0065 +.0010 .0055 20 510 ---- .0055B ---- .0055B .0060 +.0010 .0050 126 515 ---- ---- ---- ---- .0050 +.0005 .0045 20 520 ---- ---- ---- ---- .0045 +.0005 .0040 32 525 ---- ---- ---- ---- .0040 UNCH .0040 36 530 .0035 .0035 .0035 .0035 .0035 UNCH 5 .0035 30 535 ---- ---- ---- ---- .0030 UNCH .0030 34 540 ---- ---- ---- ---- .0025 -.0005 .0030 4 545 ---- ---- ---- ---- .0025 -.0005 .0030 16 550 ---- ---- ---- ---- .0020 -.0005 .0025 10 43 555 ---- ---- ---- ---- .0020 -.0005 .0025 560 ---- ---- ---- ---- .0015 -.0005 .0020 11 565 ---- ---- ---- ---- .0015 -.0005 .0020 10 570 ---- ---- ---- ---- .0015 -.0005 .0020 575 ---- ---- ---- ---- .0010 -.0005 .0015 1 580 ---- ---- ---- ---- .0010 -.0005 .0015 600 ---- ---- ---- ---- .0005 -.0010 .0015 3 21 625 ---- ---- ---- ---- .0005 -.0005 .0010 650 ---- ---- ---- ---- .0005 -.0005 .0010 10 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 16 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 12 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.7615 +.0565 3.7050 050 ---- ---- ---- ---- 3.5115 +.0565 3.4550 075 ---- ---- ---- ---- 3.2615 +.0565 3.2050 100 ---- ---- ---- ---- 3.0115 +.0565 2.9550 125 ---- ---- ---- ---- 2.7615 +.0565 2.7050 150 ---- ---- ---- ---- 2.5115 +.0565 2.4550 175 ---- ---- ---- ---- 2.2615 +.0565 2.2050 200 ---- ---- ---- ---- 2.0115 +.0565 1.9550 220 ---- ---- ---- ---- 1.8115 +.0565 1.7550 225 ---- ---- ---- ---- 1.7615 +.0565 1.7050 230 ---- ---- ---- ---- 1.7115 +.0565 1.6550 235 ---- ---- ---- ---- 1.6615 +.0565 1.6050 240 ---- ---- ---- ---- 1.6115 +.0565 1.5550 245 ---- ---- ---- ---- 1.5615 +.0565 1.5050 250 ---- ---- ---- ---- 1.5115 +.0565 1.4550 255 ---- ---- ---- ---- 1.4615 +.0565 1.4050 260 ---- ---- ---- ---- 1.4115 +.0565 1.3550 1 265 ---- ---- ---- ---- 1.3615 +.0565 1.3050 270 ---- ---- ---- ---- 1.3115 +.0565 1.2550 275 ---- ---- ---- ---- 1.2615 +.0565 1.2050 280 ---- ---- ---- ---- 1.2115 +.0565 1.1550 285 ---- ---- ---- ---- 1.1615 +.0560 1.1055 290 ---- ---- ---- ---- 1.1120 +.0560 1.0560 295 ---- ---- ---- ---- 1.0625 +.0555 1.0070 300 ---- ---- ---- ---- 1.0130 +.0550 .9580 305 ---- ---- ---- ---- .9640 +.0545 .9095 310 ---- .9250B .8550A .8550A .9155 +.0540 .8615 1 315 ---- ---- ---- ---- .8675 +.0535 .8140 320 ---- .8290B .7610A .7610A .8195 +.0525 .7670 1 325 ---- ---- ---- ---- .7725 +.0515 .7210 330 ---- .7355B .6700A .6700A .7260 +.0505 .6755 3 335 ---- ---- ---- ---- .6810 +.0500 .6310 340 ---- .6455B .5825A .5825A .6365 +.0485 .5880 2 345 ---- ---- ---- ---- .5930 +.0470 .5460 350 ---- .5590B .5005A .5005A .5510 +.0460 .5050 4 355 ---- .5145B ---- .5145B .5100 +.0440 .4660 9 360 ---- .4780B .4240A .4240A .4705 +.0425 .4280 2 365 ---- .4380B .3880A .3880A .4325 +.0405 .3920 7 370 ---- .4025B .3540A .3540A .3960 +.0380 .3580 10 375 ---- .3670B .3215A .3215A .3610 +.0355 .3255 2 376 ---- ---- ---- .3155A .3545 ---- ---- 377 ---- ---- ---- .3090A .3475 ---- ---- 378 ---- ---- ---- .3030A .3410 ---- ---- 379 ---- ---- ---- .2970A .3345 ---- ---- 380 ---- .3340B .2910A .2910A .3280 +.0330 .2950 3 381 ---- ---- ---- .2850A .3220 ---- ---- 382 ---- ---- ---- .2795A .3155 ---- ---- 383 ---- ---- ---- .2740A .3095 ---- ---- 384 ---- ---- ---- .2680A .3030 ---- ---- 385 ---- .3025B .2625A .2625A .2970 +.0310 .2660 25 386 ---- .2965B .2570A .2570A .2910 +.0305 .2605 387 ---- .2905B .2520A .2520A .2850 +.0300 .2550 388 ---- .2845B .2465A .2465A .2795 +.0300 .2495 389 ---- .2785B .2415A .2415A .2735 +.0290 .2445 390 ---- .2735B .2360A .2360A .2680 +.0290 .2390 15 391 ---- .2675B .2285A .2285A .2625 +.0285 .2340 392 ---- .2620B .2235A .2235A .2570 +.0280 .2290 393 ---- .2565B .2180A .2565B .2515 +.0275 .2240 394 ---- .2515B .2130A .2515B .2465 +.0275 .2190 395 ---- .2460B .2085A .2460B .2410 +.0265 .2145 9 396 ---- .2410B .2040A .2410B .2360 +.0265 .2095 397 ---- .2355B .1990A .2355B .2310 +.0260 .2050 398 ---- .2305B .1945A .2305B .2260 +.0255 .2005 399 ---- .2255B .1905A .2255B .2210 +.0250 .1960 400 ---- .2210B .1860A .2210B .2160 +.0245 .1915 48 401 ---- .2160B .1815A .2160B .2115 +.0245 .1870 402 ---- .2115B .1775A .2115B .2070 +.0240 .1830 403 ---- .2065B .1735A .2065B .2020 +.0235 .1785 404 ---- .2020B .1695A .2020B .1975 +.0230 .1745 405 ---- .1975B .1655A .1975B .1935 +.0230 .1705 117 406 ---- .1935B .1615A .1935B .1890 +.0225 .1665 407 ---- .1890B .1580A .1890B .1850 +.0225 .1625 408 ---- .1850B .1540A .1850B .1805 +.0215 .1590 409 ---- .1805B .1505A .1805B .1765 +.0215 .1550 410 ---- .1765B .1470A .1765B .1725 +.0210 .1515 265 411 ---- .1725B .1435A .1725B .1685 +.0205 .1480 412 ---- .1685B .1400A .1685B .1650 +.0205 .1445 413 ---- .1650B .1370A .1650B .1610 +.0200 .1410 414 ---- .1610B .1335A .1610B .1575 +.0200 .1375 415 ---- .1580B .1305A .1580B .1535 +.0190 .1345 1310 416 ---- .1540B .1270A .1540B .1500 +.0190 .1310 417 ---- .1505B .1240A .1505B .1465 +.0185 .1280 418 ---- .1470B .1210A .1470B .1435 +.0185 .1250 419 ---- .1435B .1180A .1435B .1400 +.0180 .1220 420 ---- .1400B .1155A .1400B .1365 +.0175 .1190 1020 421 ---- .1370B .1125A .1370B .1335 +.0175 .1160 422 ---- .1335B .1095A .1335B .1305 +.0170 .1135 423 ---- .1305B .1070A .1305B .1275 +.0170 .1105 480 480 424 ---- .1280B .1045A .1280B .1245 +.0165 .1080 425 ---- .1245B .1020A .1245B .1215 +.0165 .1050 90 2521 426 ---- .1220B .0995A .1220B .1185 +.0160 .1025 430 ---- .1105B .0900A .1105B .1080 +.0150 .0930 105 435 ---- .0980B .0795A .0980B .0955 +.0135 .0820 250 440 ---- .0870B .0705A .0870B .0845 +.0120 .0725 428 445 ---- .0770B .0620A .0770B .0745 +.0110 .0635 132 450 ---- .0680B .0550A .0680B .0660 +.0100 2 .0560 19 3220 455 ---- .0600B .0485A .0600B .0585 +.0090 .0495 75 460 ---- .0530B .0430A .0530B .0515 +.0080 2 .0435 2 9 465 ---- .0470B .0380A .0470B .0455 +.0070 .0385 199 470 ---- .0415B .0335A .0415B .0400 +.0060 .0340 3 32 475 ---- .0365B .0295A .0365B .0355 +.0055 .0300 3425 480 ---- .0320B .0260A .0320B .0315 +.0050 .0265 3 939 485 .0275 .0285B .0230A .0285B .0280 +.0045 1 .0235 1290 490 ---- .0255B .0205A .0255B .0250 +.0040 .0210 367 495 ---- .0225B ---- .0225B .0220 +.0035 .0185 17 500 ---- .0200B ---- .0200B .0200 +.0035 .0165 150 1892 505 ---- .0175B .0145A .0145A .0175 +.0025 .0150 10 510 ---- .0155B ---- .0155B .0160 +.0030 .0130 2 515 ---- .0140B ---- .0140B .0140 +.0020 .0120 185 520 .0105 .0125B .0105 .0125B .0130 +.0025 5 .0105 2 66 525 ---- .0110B ---- .0110B .0115 +.0020 .0095 821 530 ---- .0100B ---- .0100B .0105 +.0020 .0085 10 535 ---- .0085B ---- .0085B .0095 +.0020 .0075 342 540 ---- .0075B ---- .0075B .0085 +.0015 .0070 3 212 545 ---- .0070B ---- .0070B .0075 +.0010 .0065 550 .0060 .0060 .0060 .0060 .0070 +.0015 5 .0055 39 1588 555 ---- .0055B ---- .0055B .0060 +.0010 .0050 20 560 ---- ---- ---- ---- .0055 +.0005 .0050 565 ---- ---- ---- ---- .0050 +.0005 .0045 570 ---- ---- ---- ---- .0045 +.0005 .0040 11 575 ---- ---- ---- ---- .0040 UNCH .0040 580 ---- ---- ---- ---- .0035 -.0005 .0040 600 ---- ---- ---- ---- .0025 -.0010 .0035 3 9 625 ---- ---- ---- ---- .0015 -.0015 .0030 8 650 ---- ---- ---- ---- .0010 -.0015 .0025 1 675 ---- ---- ---- ---- .0010 -.0015 .0025 700 ---- ---- ---- ---- .0005 -.0015 .0020 725 ---- ---- ---- ---- .0005 -.0015 .0020 750 ---- ---- ---- ---- .0005 -.0015 .0020 5 775 ---- ---- ---- ---- .0005 -.0015 .0020 800 ---- ---- ---- ---- .0005 -.0015 .0020 825 ---- ---- ---- ---- .0005 -.0010 .0015 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7615 +.0565 3.7050 050 ---- ---- ---- ---- 3.5115 +.0565 3.4550 075 ---- ---- ---- ---- 3.2615 +.0565 3.2050 100 ---- ---- ---- ---- 3.0115 +.0565 2.9550 125 ---- ---- ---- ---- 2.7615 +.0565 2.7050 150 ---- ---- ---- ---- 2.5115 +.0565 2.4550 175 ---- ---- ---- ---- 2.2615 +.0565 2.2050 200 ---- ---- ---- ---- 2.0115 +.0565 1.9550 220 ---- ---- ---- ---- 1.8115 +.0565 1.7550 225 ---- ---- ---- ---- 1.7615 +.0565 1.7050 230 ---- ---- ---- ---- 1.7115 +.0565 1.6550 235 ---- ---- ---- ---- 1.6615 +.0565 1.6050 240 ---- ---- ---- ---- 1.6115 +.0565 1.5550 245 ---- ---- ---- ---- 1.5615 +.0565 1.5050 250 ---- ---- ---- ---- 1.5115 +.0565 1.4550 255 ---- ---- ---- ---- 1.4615 +.0565 1.4050 260 ---- ---- ---- ---- 1.4115 +.0565 1.3550 265 ---- ---- ---- ---- 1.3615 +.0565 1.3050 270 ---- ---- ---- ---- 1.3115 +.0565 1.2550 275 ---- ---- ---- ---- 1.2615 +.0560 1.2055 280 ---- ---- ---- ---- 1.2115 +.0550 1.1565 285 ---- ---- ---- ---- 1.1625 +.0550 1.1075 290 ---- 1.0800B 1.0530A 1.0530A 1.1130 +.0540 1.0590 1 295 ---- ---- ---- ---- 1.0645 +.0540 1.0105 300 ---- 1.0260B .9570A .9570A 1.0160 +.0530 .9630 1 305 ---- ---- ---- ---- .9685 +.0530 .9155 310 ---- .9310B .8635A .8635A .9215 +.0525 .8690 1 315 ---- ---- ---- ---- .8750 +.0515 .8235 320 ---- .8380B .7730A .7730A .8290 +.0505 .7785 1 325 ---- ---- ---- ---- .7840 +.0500 .7340 330 ---- .7480B .6860A .6860A .7395 +.0485 .6910 1 335 ---- ---- ---- ---- .6960 +.0470 .6490 340 ---- .6620B .6035A .6035A .6535 +.0455 .6080 7 345 ---- .5970B ---- .5960B .6120 +.0440 .5680 350 ---- .5800B .5260A .5260A .5720 +.0420 .5300 35 355 ---- .5395B ---- .5395B .5330 +.0405 .4925 2 360 ---- .5030B .4535A .4535A .4955 +.0385 .4570 9 365 ---- .4665B .4195A .4195A .4595 +.0370 .4225 3 370 ---- .4315B .3870A .3870A .4250 +.0350 .3900 2 375 ---- .3985B .3565A .3565A .3925 +.0335 .3590 1 380 ---- .3665B .3275A .3275A .3615 +.0320 .3295 26 385 ---- .3365B .3000A .3000A .3315 +.0295 .3020 4 390 ---- .3090B .2745A .2745A .3040 +.0280 .2760 11 395 ---- .2825B .2465A .2825B .2780 +.0265 .2515 400 ---- .2575B .2240A .2575B .2535 +.0245 343 .2290 835 405 ---- .2345B .2035A .2345B .2305 +.0225 .2080 661 410 .1960 .2135B .1840A .2135B .2095 +.0210 7 .1885 956 415 ---- .1940B .1665A .1940B .1900 +.0190 .1710 6 420 .1640 .1755B .1505A .1755B .1725 +.0175 8 .1550 1205 425 ---- .1590B .1360A .1590B .1560 +.0160 .1400 982 430 .1315 .1440B .1230A .1440B .1415 +.0150 8 .1265 153 435 ---- .1305B .1110A .1305B .1280 +.0140 .1140 22 440 ---- .1180B .1005A .1180B .1160 +.0130 .1030 320 392 445 ---- .1070B .0905A .1070B .1050 +.0120 .0930 5 450 ---- .0965B .0815A .0965B .0950 +.0110 1 .0840 475 455 ---- .0875B .0735A .0875B .0860 +.0105 .0755 9 460 ---- .0790B .0660A .0790B .0780 +.0100 .0680 1 11 465 ---- .0715B .0595A .0715B .0705 +.0090 .0615 222 470 ---- .0645B .0545A .0645B .0640 +.0085 .0555 53 475 ---- .0585B .0495A .0585B .0580 +.0080 .0500 1 991 480 ---- .0530B ---- .0530B .0525 +.0075 .0450 1 20 485 ---- .0480B ---- .0480B .0475 +.0070 .0405 490 ---- .0435B ---- .0435B .0430 +.0065 .0365 321 367 495 ---- .0395B ---- .0395B .0390 +.0060 .0330 11 500 .0350 .0355B .0350 .0355B .0355 +.0055 2 .0300 5 792 505 ---- .0320B ---- .0320B .0320 +.0045 .0275 1 510 ---- .0290B ---- .0290B .0290 +.0040 .0250 515 ---- .0265B ---- .0265B .0265 +.0040 .0225 520 .0245 .0245 .0245 .0235A .0240 +.0035 3 .0205 54 525 ---- .0220B ---- .0220B .0220 +.0035 .0185 530 ---- .0200B ---- .0200B .0200 +.0030 .0170 2 10 535 ---- .0185B ---- .0185B .0185 +.0030 .0155 1 68 540 ---- .0165B ---- .0165B .0165 +.0020 .0145 4 545 ---- .0150B ---- .0150B .0155 +.0025 .0130 14 550 ---- .0135B ---- .0135B .0140 +.0020 .0120 3 15 555 ---- .0125B ---- .0125B .0130 +.0020 .0110 7 560 ---- .0115B ---- .0115B .0120 +.0020 .0100 12 12 565 ---- .0105B ---- .0105B .0110 +.0015 .0095 570 ---- .0095B ---- .0095B .0100 +.0015 .0085 50 575 ---- .0090B ---- .0090B .0095 +.0015 .0080 580 ---- .0080B ---- .0080B .0085 +.0010 .0075 600 ---- .0060B ---- .0060B .0065 +.0010 .0055 18 625 ---- ---- ---- ---- .0045 +.0005 .0040 8 650 ---- .0030B ---- .0030B .0035 +.0010 .0025 25 675 ---- ---- ---- ---- .0025 +.0005 .0020 700 ---- ---- ---- ---- .0020 +.0005 .0015 10 725 ---- ---- ---- ---- .0015 +.0005 .0010 30 750 ---- ---- ---- ---- .0015 +.0005 .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 +.0005 .0005 20 825 ---- ---- ---- ---- .0010 +.0005 .0005 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.7635 +.0560 3.7075 050 ---- ---- ---- ---- 3.5135 +.0560 3.4575 075 ---- ---- ---- ---- 3.2635 +.0560 3.2075 100 ---- ---- ---- ---- 3.0135 +.0560 2.9575 125 ---- ---- ---- ---- 2.7635 +.0560 2.7075 150 ---- ---- ---- ---- 2.5135 +.0560 2.4575 175 ---- ---- ---- ---- 2.2635 +.0560 2.2075 200 ---- ---- ---- ---- 2.0135 +.0560 1.9575 220 ---- ---- ---- ---- 1.8135 +.0560 1.7575 225 ---- ---- ---- ---- 1.7635 +.0560 1.7075 230 ---- ---- ---- ---- 1.7135 +.0560 1.6575 235 ---- ---- ---- ---- 1.6635 +.0560 1.6075 240 ---- ---- ---- ---- 1.6135 +.0560 1.5575 245 ---- ---- ---- ---- 1.5635 +.0560 1.5075 250 ---- ---- ---- ---- 1.5135 +.0560 1.4575 255 ---- ---- ---- ---- 1.4635 +.0560 1.4075 260 ---- ---- ---- ---- 1.4135 +.0560 1.3575 7 265 ---- ---- ---- ---- 1.3635 +.0560 1.3075 270 ---- ---- ---- ---- 1.3135 +.0550 1.2585 1 275 ---- ---- ---- ---- 1.2640 +.0545 1.2095 280 ---- ---- ---- ---- 1.2150 +.0545 1.1605 285 ---- ---- ---- ---- 1.1660 +.0535 1.1125 290 ---- 1.1265B 1.0605A 1.0605A 1.1180 +.0535 1.0645 295 ---- ---- ---- ---- 1.0700 +.0525 1.0175 300 ---- 1.0315B .9670A .9670A 1.0225 +.0515 .9710 305 ---- ---- ---- ---- .9760 +.0510 .9250 310 ---- .9385B .8760A .8760A .9300 +.0505 .8795 315 ---- ---- ---- ---- .8845 +.0490 .8355 320 ---- .8485B .7885A .7885A .8400 +.0480 .7920 325 ---- ---- ---- ---- .7965 +.0470 .7495 330 ---- .7620B .7050A .7050A .7540 +.0460 .7080 335 ---- ---- ---- ---- .7120 +.0445 .6675 340 ---- .6790B .6260A .6260A .6715 +.0435 .6280 345 ---- .6385B ---- .6385B .6320 +.0420 .5900 350 ---- .6005B .5515A .5515A .5935 +.0405 .5530 10 355 ---- .5615B .5160A .5160A .5565 +.0395 .5170 360 ---- .5265B .4820A .4820A .5205 +.0375 .4830 365 ---- .4915B .4495A .4495A .4860 +.0360 .4500 370 ---- .4580B .4180A .4180A .4530 +.0345 .4185 375 ---- .4260B ---- .4260B .4215 +.0330 .3885 380 ---- .3955B ---- .3955B .3915 +.0315 .3600 385 ---- .3665B ---- .3665B .3630 +.0295 .3335 390 ---- .3400B .3035A .3400B .3360 +.0280 .3080 395 ---- .3140B .2795A .3140B .3105 +.0265 .2840 400 ---- .2900B .2575A .2900B .2865 +.0245 .2620 6 405 ---- .2670B .2365A .2670B .2640 +.0230 .2410 9 410 ---- .2460B .2170A .2460B .2430 +.0215 .2215 155 415 ---- .2265B .1995A .2265B .2235 +.0200 .2035 10 420 ---- .2080B .1825A .2080B .2055 +.0190 .1865 7 425 ---- .1910B .1670A .1910B .1885 +.0180 .1705 4 430 ---- .1750B .1530A .1750B .1730 +.0170 .1560 3 435 ---- .1605B .1400A .1605B .1585 +.0155 .1430 5 440 ---- .1470B .1275A .1470B .1455 +.0150 .1305 5 75 445 ---- .1345B .1165A .1345B .1335 +.0140 .1195 8 450 ---- .1235B .1065A .1235B .1220 +.0125 .1095 75 455 ---- .1130B .0975A .1130B .1120 +.0120 .1000 460 ---- .1035B .0890A .1035B .1025 +.0110 .0915 465 ---- .0945B .0810A .0945B .0940 +.0100 .0840 470 ---- .0865B .0740A .0865B .0860 +.0090 .0770 1 475 ---- .0795B .0680A .0795B .0790 +.0085 .0705 480 ---- .0725B .0640A .0725B .0725 +.0080 .0645 5 75 485 ---- .0665B ---- .0665B .0665 +.0075 .0590 490 ---- .0610B ---- .0610B .0610 +.0070 .0540 495 ---- .0560B ---- .0560B .0560 +.0065 .0495 500 ---- .0510B ---- .0510B .0515 +.0065 .0450 6 505 ---- .0470B ---- .0470B .0475 +.0060 .0415 510 ---- .0430B ---- .0430B .0435 +.0055 2 .0380 515 ---- .0395B ---- .0395B .0400 +.0050 .0350 1 520 ---- .0365B ---- .0365B .0370 +.0050 .0320 525 ---- .0335B ---- .0335B .0340 +.0045 .0295 530 ---- .0305B ---- .0305B .0315 +.0045 .0270 535 ---- .0285B ---- .0285B .0290 +.0040 .0250 540 ---- .0260B ---- .0260B .0265 +.0035 .0230 545 ---- .0240B ---- .0240B .0245 +.0030 2 .0215 550 ---- .0220B ---- .0220B .0230 +.0030 .0200 555 ---- .0205B ---- .0205B .0210 +.0025 .0185 560 ---- .0190B ---- .0190B .0195 +.0020 .0175 565 ---- .0175B ---- .0175B .0180 +.0020 .0160 570 ---- .0160B ---- .0160B .0170 +.0020 .0150 575 ---- .0150B ---- .0150B .0155 +.0015 .0140 580 ---- .0140B ---- .0140B .0145 +.0015 .0130 600 ---- ---- ---- ---- .0110 +.0005 .0105 625 .0080 .0085 .0080 .0080 .0085 +.0005 13 .0080 650 ---- ---- ---- ---- .0065 UNCH .0065 675 ---- ---- ---- ---- .0050 UNCH .0050 700 ---- ---- ---- ---- .0040 UNCH .0040 725 ---- ---- ---- ---- .0035 UNCH .0035 750 ---- ---- ---- ---- .0030 UNCH .0030 775 ---- ---- ---- ---- .0025 UNCH .0025 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0020 UNCH .0020 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.7635 +.0560 3.7075 050 ---- ---- ---- ---- 3.5135 +.0560 3.4575 075 ---- ---- ---- ---- 3.2635 +.0560 3.2075 100 ---- ---- ---- ---- 3.0135 +.0560 2.9575 125 ---- ---- ---- ---- 2.7635 +.0560 2.7075 150 ---- ---- ---- ---- 2.5135 +.0560 2.4575 175 ---- ---- ---- ---- 2.2635 +.0560 2.2075 200 ---- ---- ---- ---- 2.0135 +.0560 1.9575 220 ---- ---- ---- ---- 1.8135 +.0560 1.7575 225 ---- ---- ---- ---- 1.7635 +.0560 1.7075 230 ---- ---- ---- ---- 1.7135 +.0560 1.6575 235 ---- ---- ---- ---- 1.6635 +.0560 1.6075 240 ---- ---- ---- ---- 1.6135 +.0560 1.5575 245 ---- ---- ---- ---- 1.5635 +.0560 1.5075 250 ---- ---- ---- ---- 1.5135 +.0560 1.4575 255 ---- ---- ---- ---- 1.4635 +.0560 1.4075 260 ---- ---- ---- ---- 1.4135 +.0555 1.3580 265 ---- ---- ---- ---- 1.3640 +.0550 1.3090 270 ---- ---- ---- ---- 1.3145 +.0545 1.2600 275 ---- ---- ---- ---- 1.2655 +.0540 1.2115 280 ---- 1.2260B 1.1610A 1.1610A 1.2175 +.0535 1.1640 285 ---- ---- ---- ---- 1.1695 +.0530 1.1165 290 ---- 1.1305B 1.0670A 1.0670A 1.1220 +.0520 1.0700 295 ---- ---- ---- ---- 1.0755 +.0515 1.0240 300 ---- 1.0375B .9765A .9765A 1.0295 +.0505 .9790 305 ---- ---- ---- ---- .9845 +.0500 .9345 310 ---- .9475B .8885A .8885A .9400 +.0490 .8910 315 ---- ---- ---- ---- .8960 +.0480 .8480 320 ---- .8605B .8045A .8045A .8530 +.0465 .8065 325 ---- ---- ---- ---- .8110 +.0460 .7650 330 ---- .7770B .7240A .7240A .7700 +.0450 .7250 335 ---- ---- ---- ---- .7300 +.0440 .6860 340 ---- .6975B ---- .6975B .6910 +.0430 .6480 345 ---- ---- ---- ---- .6530 +.0420 .6110 350 ---- .6215B ---- .6215B .6160 +.0410 .5750 355 ---- .5780B ---- .5780B .5800 +.0395 .5405 360 ---- .5505B ---- .5505B .5455 +.0380 .5075 365 ---- .5165B ---- .5165B .5125 +.0370 .4755 370 ---- .4840B ---- .4840B .4805 +.0355 .4450 375 ---- .4530B ---- .4530B .4500 +.0340 .4160 380 ---- .4235B ---- .4235B .4205 +.0320 .3885 385 ---- .3950B ---- .3950B .3925 +.0300 .3625 390 ---- .3690B .3345A .3345A .3660 +.0285 .3375 395 ---- .3435B .3115A .3435B .3410 +.0270 .3140 400 ---- .3200B .2895A .2895A .3170 +.0250 .2920 26 405 ---- .2975B .2660A .2975B .2945 +.0235 .2710 7 410 ---- .2760B .2470A .2760B .2735 +.0220 .2515 250 415 ---- .2565B .2290A .2565B .2540 +.0210 .2330 420 ---- .2375B .2120A .2375B .2355 +.0195 .2160 5 425 ---- .2200B .1960A .2200B .2185 +.0185 .2000 38 430 ---- .2040B .1815A .2040B .2025 +.0175 .1850 72 435 ---- .1885B .1675A .1885B .1875 +.0165 .1710 10 440 ---- .1745B .1550A .1745B .1740 +.0155 .1585 5 445 ---- .1615B .1435A .1615B .1610 +.0145 .1465 3 450 ---- .1490B .1325A .1500B .1490 +.0135 1 .1355 455 ---- .1380B .1225A .1380B .1380 +.0130 .1250 460 .1220 .1315 .1130A .1245A .1280 +.0125 50 .1155 200 465 ---- .1185B .1050A .1185B .1185 +.0115 .1070 20 470 ---- .1095B .0965A .1095B .1095 +.0105 .0990 475 ---- .1015B .0895A .1015B .1015 +.0100 .0915 25 87 480 ---- .0940B .0825A .0940B .0940 +.0095 .0845 485 ---- .0870B .0765A .0870B .0870 +.0085 .0785 490 ---- .0805B ---- .0805B .0810 +.0085 .0725 495 ---- .0745B ---- .0745B .0750 +.0075 .0675 500 ---- .0690B ---- .0690B .0700 +.0070 .0630 41 505 ---- .0640B ---- .0640B .0650 +.0065 .0585 1 510 ---- .0595B ---- .0595B .0605 +.0060 .0545 515 ---- .0550B ---- .0550B .0560 +.0055 .0505 1 56 520 ---- .0510B ---- .0455A .0525 +.0055 8 .0470 8 8 525 ---- .0475B ---- .0475B .0485 +.0045 .0440 530 ---- .0440B ---- .0440B .0455 +.0045 .0410 300 535 ---- .0405B ---- .0405B .0420 +.0040 .0380 540 ---- .0375B ---- .0375B .0395 +.0040 .0355 545 ---- .0350B ---- .0350B .0365 +.0035 .0330 10 550 ---- .0325B ---- .0325B .0340 +.0035 .0305 20 555 ---- .0300B ---- .0300B .0320 +.0035 .0285 560 ---- .0280B ---- .0280B .0300 +.0035 .0265 565 ---- .0260B ---- .0260B .0280 +.0030 .0250 570 ---- .0240B ---- .0240B .0260 +.0025 .0235 575 ---- .0225B ---- .0225B .0245 +.0025 .0220 70 580 ---- .0210B ---- .0210B .0230 +.0025 .0205 600 ---- ---- ---- ---- .0185 +.0020 .0165 21 625 ---- ---- ---- ---- .0140 +.0010 .0130 650 ---- ---- ---- ---- .0115 +.0010 .0105 675 ---- ---- ---- ---- .0095 +.0005 .0090 700 ---- ---- ---- ---- .0080 +.0005 .0075 725 ---- ---- ---- ---- .0065 UNCH .0065 750 ---- ---- ---- ---- .0055 UNCH .0055 775 ---- ---- ---- ---- .0050 UNCH .0050 800 ---- ---- ---- ---- .0045 +.0005 .0040 825 ---- ---- ---- ---- .0040 UNCH .0040 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.7655 +.0560 3.7095 050 ---- ---- ---- ---- 3.5155 +.0560 3.4595 075 ---- ---- ---- ---- 3.2655 +.0560 3.2095 100 ---- ---- ---- ---- 3.0155 +.0560 2.9595 125 ---- ---- ---- ---- 2.7655 +.0560 2.7095 150 ---- ---- ---- ---- 2.5155 +.0560 2.4595 175 ---- ---- ---- ---- 2.2655 +.0560 2.2095 200 ---- ---- ---- ---- 2.0155 +.0560 1.9595 220 ---- ---- ---- ---- 1.8155 +.0560 1.7595 225 ---- ---- ---- ---- 1.7655 +.0560 1.7095 230 ---- ---- ---- ---- 1.7155 +.0560 1.6595 235 ---- ---- ---- ---- 1.6655 +.0560 1.6095 240 ---- ---- ---- ---- 1.6155 +.0560 1.5595 245 ---- ---- ---- ---- 1.5655 +.0560 1.5095 250 ---- ---- ---- ---- 1.5155 +.0560 1.4595 255 ---- ---- ---- ---- 1.4655 +.0555 1.4100 260 ---- ---- ---- ---- 1.4165 +.0550 1.3615 265 ---- ---- ---- ---- 1.3675 +.0545 1.3130 270 ---- 1.3225B 1.2635A 1.2635A 1.3190 +.0540 1.2650 275 ---- ---- ---- ---- 1.2710 +.0535 1.2175 280 ---- 1.2305B 1.1695A 1.1695A 1.2235 +.0525 1.1710 285 ---- ---- ---- ---- 1.1765 +.0520 1.1245 290 ---- 1.1370B 1.0775A 1.0775A 1.1300 +.0510 1.0790 295 ---- ---- ---- ---- 1.0845 +.0505 1.0340 300 ---- 1.0465B .9890A .9890A 1.0395 +.0495 .9900 305 ---- ---- ---- ---- .9950 +.0485 .9465 310 ---- .9585B ---- .9585B .9515 +.0475 .9040 315 ---- ---- ---- ---- .9085 +.0465 .8620 320 ---- .8740B ---- .8740B .8665 +.0455 .8210 325 ---- ---- ---- ---- .8255 +.0445 .7810 330 ---- .7925B ---- .7925B .7855 +.0430 .7425 335 ---- ---- ---- ---- .7460 +.0415 .7045 340 ---- .7150B ---- .7150B .7080 +.0405 .6675 7 345 ---- ---- ---- ---- .6715 +.0395 .6320 350 ---- .6415B ---- .6415B .6355 +.0380 .5975 4 355 ---- .6060B ---- .6060B .6010 +.0370 .5640 360 ---- .5720B ---- .5720B .5675 +.0355 .5320 365 ---- .5390B ---- .5390B .5350 +.0340 .5010 370 ---- .5075B ---- .5075B .5040 +.0330 .4710 375 ---- .4770B ---- .4770B .4740 +.0315 .4425 380 ---- .4480B ---- .4480B .4455 +.0300 .4155 385 ---- .4200B ---- .4200B .4180 +.0285 .3895 390 ---- .3935B .3615A .3935B .3920 +.0275 .3645 395 ---- .3685B .3385A .3385A .3670 +.0260 .3410 400 ---- .3445B .3165A .3445B .3430 +.0245 20 .3185 2 405 ---- .3220B .2955A .3220B .3210 +.0235 .2975 410 ---- .3010B .2755A .3010B .2995 +.0220 .2775 415 ---- .2810B .2580A .2580A .2800 +.0210 .2590 420 ---- .2620B .2405A .2405A .2610 +.0195 .2415 425 ---- .2445B .2245A .2245A .2435 +.0185 .2250 430 ---- .2280B .2085A .2085A .2270 +.0175 .2095 435 ---- .2125B .1945A .1945A .2120 +.0165 .1955 440 ---- .1980B .1815A .1815A .1975 +.0150 .1825 445 ---- .1845B .1690A .1690A .1845 +.0145 .1700 450 ---- .1720B .1580A .1580A .1720 +.0135 .1585 1 455 ---- .1600B .1475A .1475A .1605 +.0125 .1480 460 ---- .1495B .1375A .1375A .1500 +.0120 .1380 465 ---- .1390B .1285A .1285A .1400 +.0110 .1290 470 ---- .1300B .1200A .1200A .1310 +.0105 .1205 150 300 475 ---- .1210B ---- .1210B .1225 +.0100 .1125 480 ---- .1130B ---- .1130B .1145 +.0095 .1050 485 ---- .1050B ---- .1050B .1070 +.0090 .0980 490 ---- .0980B ---- .0980B .1000 +.0085 .0915 495 ---- .0915B ---- .0915B .0935 +.0080 .0855 1 500 ---- .0855B ---- .0855B .0875 +.0075 .0800 1 2 505 ---- .0800B ---- .0800B .0820 +.0075 .0745 510 ---- .0745B ---- .0745B .0765 +.0065 .0700 515 ---- .0695B ---- .0695B .0715 +.0065 .0650 520 ---- .0650B ---- .0650B .0670 +.0060 .0610 525 ---- .0605B ---- .0605B .0630 +.0060 .0570 530 ---- .0565B ---- .0565B .0590 +.0055 .0535 535 ---- .0530B ---- .0530B .0550 +.0050 .0500 540 ---- .0495B ---- .0495B .0515 +.0045 .0470 545 ---- .0460B ---- .0460B .0485 +.0045 .0440 550 ---- .0430B ---- .0430B .0455 +.0040 .0415 555 ---- .0400B ---- .0400B .0425 +.0035 .0390 560 ---- .0375B ---- .0375B .0400 +.0035 .0365 565 ---- .0355B ---- .0350B .0375 +.0030 .0345 570 ---- .0330B ---- .0330B .0355 +.0030 .0325 575 ---- .0310B ---- .0310B .0335 +.0030 .0305 580 ---- .0295B ---- ---- .0315 +.0025 .0290 600 ---- ---- ---- ---- .0255 +.0020 .0235 625 ---- ---- ---- ---- .0195 +.0015 .0180 650 ---- ---- ---- ---- .0155 +.0010 .0145 675 ---- ---- ---- ---- .0125 +.0005 .0120 700 ---- ---- ---- ---- .0105 +.0005 .0100 725 ---- ---- ---- ---- .0090 +.0005 .0085 750 ---- ---- ---- ---- .0075 UNCH .0075 775 ---- ---- ---- ---- .0065 UNCH .0065 800 ---- ---- ---- ---- .0060 UNCH .0060 825 ---- ---- ---- ---- .0055 +.0005 .0050 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.7655 +.0560 3.7095 050 ---- ---- ---- ---- 3.5155 +.0560 3.4595 075 ---- ---- ---- ---- 3.2655 +.0560 3.2095 100 ---- ---- ---- ---- 3.0155 +.0560 2.9595 125 ---- ---- ---- ---- 2.7655 +.0560 2.7095 150 ---- ---- ---- ---- 2.5155 +.0560 2.4595 175 ---- ---- ---- ---- 2.2655 +.0560 2.2095 200 ---- ---- ---- ---- 2.0155 +.0560 1.9595 220 ---- ---- ---- ---- 1.8155 +.0560 1.7595 225 ---- ---- ---- ---- 1.7655 +.0560 1.7095 230 ---- ---- ---- ---- 1.7155 +.0560 1.6595 235 ---- ---- ---- ---- 1.6655 +.0560 1.6095 240 ---- ---- ---- ---- 1.6155 +.0560 1.5595 245 ---- ---- ---- ---- 1.5655 +.0555 1.5100 250 ---- ---- ---- ---- 1.5160 +.0550 1.4610 255 ---- ---- ---- ---- 1.4670 +.0550 1.4120 260 ---- 1.3955B 1.3635A 1.3635A 1.4185 +.0545 1.3640 265 ---- ---- ---- ---- 1.3700 +.0535 1.3165 270 ---- 1.3285B 1.2685A 1.2685A 1.3225 +.0535 1.2690 2 275 ---- ---- ---- ---- 1.2755 +.0530 1.2225 280 ---- 1.2340B ---- 1.2335B 1.2285 +.0520 1.1765 8 285 ---- ---- ---- ---- 1.1825 +.0515 1.1310 290 ---- 1.1425B ---- 1.1420B 1.1370 +.0510 1.0860 295 ---- ---- ---- ---- 1.0920 +.0505 1.0415 300 ---- 1.0535B ---- 1.0535B 1.0480 +.0500 .9980 305 ---- ---- ---- ---- 1.0045 +.0490 .9555 310 ---- .9680B ---- .9675B .9615 +.0480 .9135 315 ---- ---- ---- ---- .9200 +.0470 .8730 320 ---- .8855B ---- .8855B .8790 +.0460 .8330 325 ---- ---- ---- ---- .8390 +.0450 .7940 330 ---- .8060B ---- .8060B .8000 +.0440 .7560 335 ---- ---- ---- ---- .7615 +.0420 .7195 340 ---- .7300B ---- .7300B .7245 +.0405 .6840 345 ---- .6610B ---- .6610B .6890 +.0395 .6495 350 ---- .6580B ---- .6580B .6540 +.0380 .6160 355 ---- .6240B ---- .6240B .6205 +.0365 .5840 360 ---- .5905B ---- .5905B .5875 +.0350 .5525 365 ---- .5585B ---- .5585B .5565 +.0335 .5230 370 ---- .5275B ---- .5275B .5260 +.0320 .4940 375 ---- .4980B ---- .4980B .4970 +.0305 .4665 380 ---- .4695B ---- .4695B .4690 +.0295 .4395 385 ---- .4420B ---- .4420B .4420 +.0275 .4145 390 ---- .4160B ---- .4160B .4165 +.0265 .3900 395 ---- .3915B ---- .3915B .3920 +.0255 .3665 400 ---- .3675B ---- .3675B .3685 +.0240 .3445 2 405 ---- .3455B ---- .3455B .3465 +.0230 .3235 410 ---- .3240B ---- .3240B .3255 +.0220 .3035 415 ---- .3040B ---- .3040B .3055 +.0210 .2845 40 420 ---- .2850B ---- .2850B .2865 +.0195 .2670 425 ---- .2675B ---- .2675B .2690 +.0190 .2500 430 ---- .2505B ---- .2505B .2520 +.0180 .2340 435 ---- .2345B ---- .2345B .2365 +.0170 .2195 440 ---- .2200B ---- .2200B .2215 +.0160 .2055 445 ---- .2060B ---- .2060B .2080 +.0155 .1925 450 ---- .1930B ---- .1930B .1950 +.0145 .1805 455 ---- .1805B ---- .1805B .1830 +.0140 .1690 460 ---- .1690B ---- .1690B .1715 +.0130 .1585 465 ---- .1585B ---- .1585B .1610 +.0125 .1485 470 ---- .1485B ---- .1485B .1510 +.0115 .1395 475 ---- .1390B ---- .1390B .1420 +.0115 .1305 480 ---- .1305B ---- .1305B .1330 +.0105 .1225 485 ---- .1225B ---- .1225B .1250 +.0100 .1150 1 490 ---- .1150B ---- .1150B .1175 +.0095 .1080 1 495 ---- .1075B ---- .1075B .1105 +.0090 .1015 500 ---- .1010B ---- .1010B .1040 +.0085 .0955 2 505 ---- .0950B ---- .0950B .0975 +.0075 .0900 510 ---- .0890B ---- .0890B .0920 +.0075 .0845 515 ---- .0835B ---- .0835B .0865 +.0070 .0795 520 ---- .0785B ---- .0785B .0815 +.0065 .0750 525 ---- .0740B ---- .0740B .0770 +.0065 .0705 530 ---- .0695B ---- .0695B .0725 +.0060 .0665 25 535 ---- .0650B ---- .0650B .0680 +.0055 .0625 540 ---- .0610B ---- .0610B .0645 +.0055 .0590 545 ---- .0575B ---- .0575B .0605 +.0050 .0555 550 ---- .0540B ---- .0540B .0570 +.0045 .0525 555 ---- .0505B ---- .0505B .0540 +.0045 .0495 560 ---- .0475B ---- .0475B .0510 +.0040 .0470 565 ---- ---- ---- ---- .0480 +.0035 .0445 570 ---- ---- ---- ---- .0455 +.0035 .0420 575 ---- ---- ---- ---- .0430 +.0035 .0395 580 ---- ---- ---- ---- .0405 +.0030 .0375 600 ---- ---- ---- ---- .0330 +.0030 .0300 625 ---- ---- ---- ---- .0250 +.0015 .0235 650 ---- ---- ---- ---- .0195 +.0010 .0185 675 ---- ---- ---- ---- .0155 +.0010 .0145 700 ---- ---- ---- ---- .0125 +.0010 .0115 1 725 ---- ---- ---- ---- .0100 +.0005 .0095 750 ---- ---- ---- ---- .0080 UNCH .0080 775 ---- ---- ---- ---- .0070 +.0005 .0065 800 ---- ---- ---- ---- .0055 UNCH .0055 825 ---- ---- ---- ---- .0050 +.0005 .0045 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.7655 +.0560 3.7095 050 ---- ---- ---- ---- 3.5155 +.0560 3.4595 075 ---- ---- ---- ---- 3.2655 +.0560 3.2095 100 ---- ---- ---- ---- 3.0155 +.0560 2.9595 125 ---- ---- ---- ---- 2.7655 +.0560 2.7095 150 ---- ---- ---- ---- 2.5155 +.0560 2.4595 175 ---- ---- ---- ---- 2.2655 +.0560 2.2095 200 ---- ---- ---- ---- 2.0155 +.0560 1.9595 220 ---- ---- ---- ---- 1.8155 +.0560 1.7595 225 ---- ---- ---- ---- 1.7655 +.0560 1.7095 230 ---- ---- ---- ---- 1.7155 +.0560 1.6595 235 ---- ---- ---- ---- 1.6655 +.0560 1.6095 240 ---- ---- ---- ---- 1.6155 +.0555 1.5600 245 ---- ---- ---- ---- 1.5660 +.0550 1.5110 250 ---- ---- ---- ---- 1.5170 +.0545 1.4625 255 ---- ---- ---- ---- 1.4685 +.0540 1.4145 260 ---- 1.4260B ---- 1.4260B 1.4205 +.0535 1.3670 265 ---- ---- ---- ---- 1.3730 +.0525 1.3205 270 ---- 1.3310B ---- 1.3310B 1.3255 +.0515 1.2740 275 ---- ---- ---- ---- 1.2790 +.0505 1.2285 280 ---- 1.2390B ---- 1.2385B 1.2335 +.0500 1.1835 285 ---- ---- ---- ---- 1.1880 +.0485 1.1395 290 ---- 1.1495B ---- 1.1495B 1.1435 +.0480 1.0955 295 ---- ---- ---- ---- 1.0995 +.0470 1.0525 300 ---- 1.0630B ---- 1.0630B 1.0560 +.0455 1.0105 305 ---- ---- ---- ---- 1.0135 +.0445 .9690 310 ---- .9790B ---- .9790B .9720 +.0435 .9285 315 ---- ---- ---- ---- .9315 +.0430 .8885 320 ---- .8985B ---- .8985B .8915 +.0420 .8495 325 ---- ---- ---- ---- .8525 +.0410 .8115 330 ---- .8205B ---- .8205B .8150 +.0405 .7745 335 ---- ---- ---- ---- .7780 +.0395 .7385 340 ---- .7460B ---- .7460B .7420 +.0385 .7035 345 ---- .6995B ---- .6995B .7075 +.0380 .6695 350 ---- .6755B ---- .6755B .6735 +.0370 .6365 5 355 ---- .6415B ---- .6415B .6405 +.0360 .6045 360 ---- .6090B ---- .6090B .6090 +.0355 .5735 365 ---- .5775B ---- .5775B .5780 +.0340 .5440 370 ---- .5470B ---- .5470B .5485 +.0330 .5155 375 ---- .5180B ---- .5180B .5200 +.0320 .4880 380 ---- .4895B ---- .4895B .4920 +.0305 .4615 385 ---- .4630B ---- .4630B .4655 +.0295 .4360 390 ---- .4370B ---- .4370B .4400 +.0280 .4120 395 ---- .4125B ---- .4125B .4160 +.0270 .3890 400 ---- .3895B ---- .3895B .3925 +.0255 .3670 2 405 ---- .3670B ---- .3670B .3705 +.0245 .3460 410 ---- .3460B ---- .3460B .3490 +.0225 .3265 415 ---- .3260B ---- .3260B .3290 +.0215 .3075 420 ---- .3070B ---- .3070B .3100 +.0205 .2895 11 425 ---- .2890B ---- .2890B .2920 +.0190 .2730 170 430 ---- .2720B ---- .2720B .2750 +.0180 .2570 435 ---- .2560B ---- .2560B .2590 +.0170 .2420 210 440 ---- .2410B ---- .2410B .2440 +.0160 .2280 445 ---- .2265B ---- .2265B .2300 +.0155 .2145 450 ---- .2135B ---- .2135B .2165 +.0145 .2020 800 455 ---- .2005B ---- .2005B .2040 +.0135 .1905 460 ---- .1890B ---- .1890B .1925 +.0130 .1795 75 465 ---- .1780B ---- .1780B .1815 +.0125 .1690 401 470 ---- .1675B ---- .1670B .1715 +.0120 .1595 155 475 ---- .1575B ---- .1575B .1615 +.0110 .1505 170 480 ---- .1485B ---- .1485B .1525 +.0105 .1420 485 ---- .1400B ---- .1400B .1445 +.0105 .1340 490 ---- .1320B ---- .1320B .1365 +.0100 .1265 1 1 495 ---- .1245B ---- .1245B .1290 +.0095 .1195 500 ---- .1170B ---- .1170B .1220 +.0090 .1130 240 505 ---- .1105B ---- .1105B .1155 +.0090 .1065 510 ---- .1045B ---- .1045B .1090 +.0080 .1010 515 ---- .0985B ---- .0985B .1030 +.0075 .0955 520 ---- .0930B ---- .0930B .0975 +.0075 .0900 525 ---- .0880B ---- .0880B .0925 +.0070 .0855 530 ---- .0830B ---- .0830B .0875 +.0065 .0810 6 535 ---- .0785B ---- .0785B .0830 +.0065 .0765 540 ---- .0740B ---- .0740B .0785 +.0060 .0725 545 ---- .0700B ---- .0700B .0745 +.0055 .0690 550 ---- .0665B ---- .0665B .0710 +.0055 .0655 12 555 ---- .0625B ---- .0625B .0670 +.0050 .0620 560 ---- ---- ---- ---- .0640 +.0050 .0590 565 ---- ---- ---- ---- .0605 +.0045 .0560 570 ---- ---- ---- ---- .0575 +.0045 .0530 575 ---- ---- ---- ---- .0545 +.0040 .0505 150 580 ---- ---- ---- ---- .0520 +.0040 .0480 5 10 600 ---- ---- ---- ---- .0425 +.0030 .0395 4 35 625 ---- ---- ---- ---- .0335 +.0025 .0310 15 650 ---- ---- ---- ---- .0270 +.0025 .0245 675 ---- ---- ---- ---- .0215 +.0015 .0200 700 ---- ---- ---- ---- .0175 +.0010 .0165 2 725 ---- ---- ---- ---- .0145 +.0010 .0135 750 ---- ---- ---- ---- .0120 +.0005 .0115 775 ---- ---- ---- ---- .0100 +.0005 .0095 800 ---- ---- ---- ---- .0085 +.0005 .0080 1 825 ---- ---- ---- ---- .0075 +.0005 .0070 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7635 +.0550 3.7085 050 ---- ---- ---- ---- 3.5135 +.0550 3.4585 075 ---- ---- ---- ---- 3.2635 +.0550 3.2085 100 ---- ---- ---- ---- 3.0135 +.0550 2.9585 125 ---- ---- ---- ---- 2.7635 +.0550 2.7085 150 ---- ---- ---- ---- 2.5135 +.0550 2.4585 175 ---- ---- ---- ---- 2.2635 +.0550 2.2085 200 ---- ---- ---- ---- 2.0135 +.0550 1.9585 220 ---- ---- ---- ---- 1.8135 +.0550 1.7585 225 ---- ---- ---- ---- 1.7635 +.0550 1.7085 230 ---- ---- ---- ---- 1.7135 +.0550 1.6585 235 ---- ---- ---- ---- 1.6635 +.0550 1.6085 240 ---- ---- ---- ---- 1.6135 +.0550 1.5585 245 ---- ---- ---- ---- 1.5635 +.0550 1.5085 250 ---- ---- ---- ---- 1.5135 +.0540 1.4595 255 ---- ---- ---- ---- 1.4645 +.0530 1.4115 260 ---- ---- ---- ---- 1.4160 +.0520 1.3640 265 ---- ---- ---- ---- 1.3685 +.0515 1.3170 270 ---- ---- ---- ---- 1.3215 +.0505 1.2710 275 ---- ---- ---- ---- 1.2755 +.0495 1.2260 280 ---- ---- ---- ---- 1.2300 +.0485 1.1815 285 ---- ---- ---- ---- 1.1855 +.0480 1.1375 290 ---- ---- ---- ---- 1.1415 +.0465 1.0950 295 ---- ---- ---- ---- 1.0985 +.0460 1.0525 300 ---- ---- ---- ---- 1.0565 +.0450 1.0115 305 ---- ---- ---- ---- 1.0150 +.0440 .9710 310 ---- ---- ---- ---- .9745 +.0430 .9315 315 ---- ---- ---- ---- .9345 +.0420 .8925 320 ---- ---- ---- ---- .8960 +.0415 .8545 325 ---- ---- ---- ---- .8580 +.0405 .8175 330 ---- ---- ---- ---- .8210 +.0395 .7815 335 ---- ---- ---- ---- .7845 +.0380 .7465 340 ---- ---- ---- ---- .7495 +.0375 .7120 345 ---- ---- ---- ---- .7150 +.0365 .6785 350 ---- ---- ---- ---- .6820 +.0355 .6465 35 355 ---- ---- ---- ---- .6495 +.0345 .6150 360 ---- ---- ---- ---- .6180 +.0335 .5845 365 ---- ---- ---- ---- .5875 +.0325 .5550 370 ---- ---- ---- ---- .5580 +.0315 .5265 375 ---- ---- ---- ---- .5295 +.0305 .4990 380 ---- ---- ---- ---- .5025 +.0295 .4730 385 ---- ---- ---- ---- .4760 +.0285 .4475 390 ---- ---- ---- ---- .4505 +.0270 .4235 395 ---- ---- ---- ---- .4265 +.0260 .4005 400 ---- ---- ---- ---- .4030 +.0250 .3780 405 ---- ---- ---- ---- .3810 +.0240 .3570 410 ---- ---- ---- ---- .3600 +.0225 .3375 415 ---- ---- ---- ---- .3400 +.0215 .3185 420 ---- ---- ---- ---- .3210 +.0205 .3005 425 ---- ---- ---- ---- .3030 +.0195 .2835 430 ---- ---- ---- ---- .2860 +.0185 .2675 435 ---- ---- ---- ---- .2695 +.0175 .2520 440 ---- ---- ---- ---- .2545 +.0170 .2375 445 ---- ---- ---- ---- .2400 +.0160 .2240 450 ---- ---- ---- ---- .2260 +.0145 .2115 455 ---- ---- ---- ---- .2130 +.0140 .1990 460 ---- ---- ---- ---- .2010 +.0135 .1875 465 ---- ---- ---- ---- .1895 +.0125 .1770 470 ---- ---- ---- ---- .1785 +.0115 .1670 475 ---- ---- ---- ---- .1680 +.0110 .1570 480 ---- ---- ---- ---- .1585 +.0105 .1480 485 ---- ---- ---- ---- .1495 +.0100 .1395 490 ---- ---- ---- ---- .1405 +.0090 .1315 495 ---- ---- ---- ---- .1325 +.0085 .1240 500 ---- ---- ---- ---- .1250 +.0080 .1170 65 505 ---- ---- ---- ---- .1175 +.0075 .1100 510 ---- ---- ---- ---- .1105 +.0070 .1035 515 ---- ---- ---- ---- .1040 +.0065 .0975 520 ---- ---- ---- ---- .0980 +.0060 .0920 525 ---- ---- ---- ---- .0925 +.0060 .0865 530 ---- ---- ---- ---- .0870 +.0055 .0815 535 ---- ---- ---- ---- .0820 +.0050 .0770 540 ---- ---- ---- ---- .0770 +.0045 .0725 545 ---- ---- ---- ---- .0725 +.0045 .0680 550 ---- ---- ---- ---- .0685 +.0045 .0640 555 ---- ---- ---- ---- .0645 +.0040 .0605 560 ---- ---- ---- ---- .0605 +.0035 .0570 565 ---- ---- ---- ---- .0570 +.0035 .0535 570 ---- ---- ---- ---- .0535 +.0030 .0505 575 ---- ---- ---- ---- .0505 +.0030 .0475 600 ---- ---- ---- ---- .0375 +.0020 .0355 625 ---- ---- ---- ---- .0280 +.0015 .0265 650 ---- ---- ---- ---- .0210 +.0010 .0200 675 ---- ---- ---- ---- .0155 +.0005 .0150 700 ---- ---- ---- ---- .0120 +.0005 .0115 725 ---- ---- ---- ---- .0090 UNCH .0090 750 ---- ---- ---- ---- .0070 UNCH .0070 775 ---- ---- ---- ---- .0055 UNCH .0055 800 ---- ---- ---- ---- .0040 UNCH .0040 825 ---- ---- ---- ---- .0030 UNCH .0030 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.7635 +.0550 3.7085 050 ---- ---- ---- ---- 3.5135 +.0550 3.4585 075 ---- ---- ---- ---- 3.2635 +.0550 3.2085 100 ---- ---- ---- ---- 3.0135 +.0550 2.9585 125 ---- ---- ---- ---- 2.7635 +.0550 2.7085 150 ---- ---- ---- ---- 2.5135 +.0550 2.4585 175 ---- ---- ---- ---- 2.2635 +.0550 2.2085 200 ---- ---- ---- ---- 2.0135 +.0550 1.9585 220 ---- ---- ---- ---- 1.8135 +.0550 1.7585 225 ---- ---- ---- ---- 1.7635 +.0550 1.7085 230 ---- ---- ---- ---- 1.7135 +.0550 1.6585 235 ---- ---- ---- ---- 1.6635 +.0550 1.6085 240 ---- ---- ---- ---- 1.6135 +.0550 1.5585 245 ---- ---- ---- ---- 1.5635 +.0545 1.5090 250 ---- ---- ---- ---- 1.5140 +.0540 1.4600 255 ---- ---- ---- ---- 1.4650 +.0530 1.4120 260 ---- ---- ---- ---- 1.4170 +.0520 1.3650 265 ---- ---- ---- ---- 1.3695 +.0510 1.3185 270 ---- ---- ---- ---- 1.3230 +.0500 1.2730 275 ---- ---- ---- ---- 1.2775 +.0495 1.2280 280 ---- ---- ---- ---- 1.2325 +.0485 1.1840 285 ---- ---- ---- ---- 1.1885 +.0475 1.1410 290 ---- ---- ---- ---- 1.1455 +.0470 1.0985 295 ---- ---- ---- ---- 1.1030 +.0460 1.0570 300 ---- ---- ---- ---- 1.0615 +.0450 1.0165 305 ---- ---- ---- ---- 1.0210 +.0440 .9770 310 ---- ---- ---- ---- .9810 +.0430 .9380 315 ---- ---- ---- ---- .9420 +.0420 .9000 320 ---- ---- ---- ---- .9040 +.0415 .8625 325 ---- ---- ---- ---- .8670 +.0405 .8265 330 ---- ---- ---- ---- .8305 +.0395 .7910 335 ---- ---- ---- ---- .7955 +.0390 .7565 340 ---- ---- ---- ---- .7610 +.0380 .7230 345 ---- ---- ---- ---- .7275 +.0370 .6905 350 ---- ---- ---- ---- .6950 +.0360 .6590 355 ---- ---- ---- ---- .6635 +.0350 .6285 360 ---- ---- ---- ---- .6325 +.0340 .5985 365 ---- ---- ---- ---- .6030 +.0330 .5700 370 ---- ---- ---- ---- .5745 +.0325 .5420 375 ---- ---- ---- ---- .5465 +.0315 .5150 380 ---- ---- ---- ---- .5200 +.0305 .4895 385 ---- ---- ---- ---- .4940 +.0295 .4645 390 ---- ---- ---- ---- .4690 +.0280 .4410 395 ---- ---- ---- ---- .4455 +.0275 .4180 400 ---- ---- ---- ---- .4225 +.0260 .3965 405 ---- ---- ---- ---- .4010 +.0255 .3755 410 ---- ---- ---- ---- .3800 +.0245 .3555 415 ---- ---- ---- ---- .3600 +.0235 .3365 420 ---- ---- ---- ---- .3415 +.0230 .3185 425 ---- ---- ---- ---- .3235 +.0220 .3015 430 ---- ---- ---- ---- .3060 +.0205 .2855 435 ---- ---- ---- ---- .2900 +.0200 .2700 440 ---- ---- ---- ---- .2745 +.0195 .2550 445 ---- ---- ---- ---- .2595 +.0180 .2415 450 ---- ---- ---- ---- .2455 +.0175 .2280 455 ---- ---- ---- ---- .2325 +.0170 .2155 460 ---- ---- ---- ---- .2200 +.0160 .2040 465 ---- ---- ---- ---- .2080 +.0155 .1925 470 ---- ---- ---- ---- .1965 +.0145 .1820 475 ---- ---- ---- ---- .1860 +.0140 .1720 480 ---- ---- ---- ---- .1760 +.0135 .1625 485 ---- ---- ---- ---- .1665 +.0130 .1535 490 ---- ---- ---- ---- .1570 +.0120 .1450 495 ---- ---- ---- ---- .1485 +.0115 .1370 500 ---- ---- ---- ---- .1405 +.0110 .1295 505 ---- ---- ---- ---- .1325 +.0105 .1220 510 ---- ---- ---- ---- .1255 +.0105 .1150 515 ---- ---- ---- ---- .1185 +.0095 .1090 520 ---- ---- ---- ---- .1120 +.0095 .1025 525 ---- ---- ---- ---- .1060 +.0090 .0970 530 ---- ---- ---- ---- .1000 +.0085 .0915 535 ---- ---- ---- ---- .0945 +.0080 .0865 540 ---- ---- ---- ---- .0890 +.0075 .0815 545 ---- ---- ---- ---- .0845 +.0075 .0770 550 ---- ---- ---- ---- .0795 +.0070 .0725 555 ---- ---- ---- ---- .0750 +.0065 .0685 560 ---- ---- ---- ---- .0710 +.0065 .0645 565 ---- ---- ---- ---- .0670 +.0060 .0610 570 ---- ---- ---- ---- .0635 +.0060 .0575 575 ---- ---- ---- ---- .0600 +.0055 .0545 600 ---- ---- ---- ---- .0450 +.0045 .0405 625 ---- ---- ---- ---- .0340 +.0035 .0305 650 ---- ---- ---- ---- .0260 +.0030 .0230 675 ---- ---- ---- ---- .0195 +.0020 .0175 700 ---- ---- ---- ---- .0150 +.0020 .0130 725 ---- ---- ---- ---- .0115 +.0015 .0100 750 ---- ---- ---- ---- .0090 +.0015 .0075 775 ---- ---- ---- ---- .0070 +.0010 .0060 800 ---- ---- ---- ---- .0055 +.0010 .0045 825 ---- ---- ---- ---- .0045 +.0010 .0035 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7635 +.0550 3.7085 050 ---- ---- ---- ---- 3.5135 +.0550 3.4585 075 ---- ---- ---- ---- 3.2635 +.0550 3.2085 100 ---- ---- ---- ---- 3.0135 +.0550 2.9585 125 ---- ---- ---- ---- 2.7635 +.0550 2.7085 150 ---- ---- ---- ---- 2.5135 +.0550 2.4585 175 ---- ---- ---- ---- 2.2635 +.0550 2.2085 200 ---- ---- ---- ---- 2.0135 +.0550 1.9585 220 ---- ---- ---- ---- 1.8135 +.0550 1.7585 225 ---- ---- ---- ---- 1.7635 +.0550 1.7085 230 ---- ---- ---- ---- 1.7135 +.0550 1.6585 235 ---- ---- ---- ---- 1.6635 +.0550 1.6085 240 ---- ---- ---- ---- 1.6135 +.0545 1.5590 245 ---- ---- ---- ---- 1.5635 +.0535 1.5100 250 ---- ---- ---- ---- 1.5150 +.0530 1.4620 255 ---- ---- ---- ---- 1.4665 +.0515 1.4150 260 ---- ---- ---- ---- 1.4195 +.0510 1.3685 265 ---- ---- ---- ---- 1.3730 +.0500 1.3230 270 ---- ---- ---- ---- 1.3275 +.0490 1.2785 275 ---- ---- ---- ---- 1.2825 +.0480 1.2345 280 ---- ---- ---- ---- 1.2385 +.0470 1.1915 285 ---- ---- ---- ---- 1.1955 +.0465 1.1490 290 ---- ---- ---- ---- 1.1530 +.0455 1.1075 295 ---- ---- ---- ---- 1.1115 +.0450 1.0665 300 ---- ---- ---- ---- 1.0710 +.0440 1.0270 305 ---- ---- ---- ---- 1.0310 +.0430 .9880 310 ---- ---- ---- ---- .9920 +.0425 .9495 315 ---- ---- ---- ---- .9540 +.0420 .9120 320 ---- ---- ---- ---- .9165 +.0410 .8755 325 ---- ---- ---- ---- .8800 +.0400 .8400 330 ---- ---- ---- ---- .8445 +.0390 .8055 335 ---- ---- ---- ---- .8100 +.0385 .7715 340 ---- ---- ---- ---- .7760 +.0375 .7385 345 ---- ---- ---- ---- .7430 +.0365 .7065 350 ---- ---- ---- ---- .7110 +.0360 .6750 355 ---- ---- ---- ---- .6800 +.0350 .6450 360 ---- ---- ---- ---- .6500 +.0345 .6155 365 ---- ---- ---- ---- .6205 +.0335 .5870 370 ---- ---- ---- ---- .5925 +.0330 .5595 375 ---- ---- ---- ---- .5650 +.0325 .5325 380 ---- ---- ---- ---- .5385 +.0315 .5070 385 ---- ---- ---- ---- .5130 +.0305 .4825 390 ---- ---- ---- ---- .4885 +.0295 .4590 395 ---- ---- ---- ---- .4650 +.0290 .4360 400 ---- ---- ---- ---- .4425 +.0280 .4145 405 ---- ---- ---- ---- .4205 +.0270 .3935 410 ---- ---- ---- ---- .4000 +.0265 .3735 415 ---- ---- ---- ---- .3800 +.0250 .3550 420 ---- ---- ---- ---- .3610 +.0240 .3370 425 ---- ---- ---- ---- .3430 +.0235 .3195 430 ---- ---- ---- ---- .3260 +.0225 .3035 435 ---- ---- ---- ---- .3095 +.0215 .2880 440 ---- ---- ---- ---- .2935 +.0205 .2730 445 ---- ---- ---- ---- .2790 +.0200 .2590 450 ---- ---- ---- ---- .2645 +.0185 .2460 455 ---- ---- ---- ---- .2510 +.0180 .2330 460 ---- ---- ---- ---- .2385 +.0175 .2210 465 ---- ---- ---- ---- .2260 +.0160 .2100 470 ---- ---- ---- ---- .2145 +.0155 .1990 475 ---- ---- ---- ---- .2035 +.0145 .1890 480 ---- ---- ---- ---- .1930 +.0140 .1790 485 ---- ---- ---- ---- .1835 +.0135 .1700 490 ---- ---- ---- ---- .1740 +.0125 .1615 495 ---- ---- ---- ---- .1650 +.0120 .1530 500 ---- ---- ---- ---- .1565 +.0115 .1450 505 ---- ---- ---- ---- .1485 +.0105 .1380 510 ---- ---- ---- ---- .1410 +.0105 .1305 515 ---- ---- ---- ---- .1335 +.0095 .1240 520 ---- ---- ---- ---- .1265 +.0090 .1175 525 ---- ---- ---- ---- .1200 +.0085 .1115 530 ---- ---- ---- ---- .1140 +.0080 .1060 535 ---- ---- ---- ---- .1080 +.0075 .1005 540 ---- ---- ---- ---- .1025 +.0070 .0955 545 ---- ---- ---- ---- .0970 +.0065 .0905 550 ---- ---- ---- ---- .0920 +.0060 .0860 555 ---- ---- ---- ---- .0875 +.0060 .0815 575 ---- ---- ---- ---- .0710 +.0050 .0660 600 ---- ---- ---- ---- .0545 +.0035 .0510 625 ---- ---- ---- ---- .0420 +.0025 .0395 650 ---- ---- ---- ---- .0325 +.0015 .0310 675 ---- ---- ---- ---- .0250 +.0010 .0240 700 ---- ---- ---- ---- .0195 +.0005 .0190 725 ---- ---- ---- ---- .0155 +.0005 .0150 750 ---- ---- ---- ---- .0120 UNCH .0120 775 ---- ---- ---- ---- .0095 UNCH .0095 800 ---- ---- ---- ---- .0075 UNCH .0075 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7600 +.0545 3.7055 050 ---- ---- ---- ---- 3.5100 +.0545 3.4555 075 ---- ---- ---- ---- 3.2600 +.0545 3.2055 100 ---- ---- ---- ---- 3.0100 +.0545 2.9555 125 ---- ---- ---- ---- 2.7600 +.0545 2.7055 150 ---- ---- ---- ---- 2.5100 +.0545 2.4555 175 ---- ---- ---- ---- 2.2600 +.0545 2.2055 200 ---- ---- ---- ---- 2.0100 +.0545 1.9555 225 ---- ---- ---- ---- 1.7600 +.0545 1.7055 230 ---- ---- ---- ---- 1.7100 +.0545 1.6555 235 ---- ---- ---- ---- 1.6600 +.0545 1.6055 240 ---- ---- ---- ---- 1.6100 +.0535 1.5565 245 ---- ---- ---- ---- 1.5610 +.0530 1.5080 250 ---- ---- ---- ---- 1.5125 +.0515 1.4610 255 ---- ---- ---- ---- 1.4650 +.0505 1.4145 260 ---- ---- ---- ---- 1.4185 +.0500 1.3685 265 ---- ---- ---- ---- 1.3725 +.0490 1.3235 270 ---- ---- ---- ---- 1.3275 +.0480 1.2795 275 ---- ---- ---- ---- 1.2835 +.0475 1.2360 280 ---- ---- ---- ---- 1.2400 +.0465 1.1935 285 ---- ---- ---- ---- 1.1975 +.0455 1.1520 290 ---- ---- ---- ---- 1.1555 +.0445 1.1110 295 ---- ---- ---- ---- 1.1150 +.0440 1.0710 300 ---- ---- ---- ---- 1.0750 +.0430 1.0320 305 ---- ---- ---- ---- 1.0355 +.0420 .9935 310 ---- ---- ---- ---- .9970 +.0410 .9560 315 ---- ---- ---- ---- .9595 +.0405 .9190 320 ---- ---- ---- ---- .9230 +.0395 .8835 325 ---- ---- ---- ---- .8870 +.0385 .8485 330 ---- ---- ---- ---- .8520 +.0380 .8140 335 ---- ---- ---- ---- .8180 +.0370 .7810 340 ---- ---- ---- ---- .7850 +.0365 .7485 345 ---- ---- ---- ---- .7525 +.0355 .7170 350 ---- ---- ---- ---- .7210 +.0350 .6860 355 ---- ---- ---- ---- .6905 +.0340 .6565 360 ---- ---- ---- ---- .6610 +.0335 .6275 365 ---- ---- ---- ---- .6320 +.0325 .5995 370 ---- ---- ---- ---- .6040 +.0315 .5725 375 ---- ---- ---- ---- .5770 +.0310 .5460 380 ---- ---- ---- ---- .5510 +.0300 .5210 385 ---- ---- ---- ---- .5260 +.0295 .4965 390 ---- ---- ---- ---- .5015 +.0280 .4735 395 ---- ---- ---- ---- .4780 +.0270 .4510 400 ---- ---- ---- ---- .4560 +.0265 .4295 405 ---- ---- ---- ---- .4345 +.0260 .4085 410 ---- ---- ---- ---- .4135 +.0245 .3890 415 ---- ---- ---- ---- .3940 +.0240 .3700 420 ---- ---- ---- ---- .3750 +.0230 .3520 425 ---- ---- ---- ---- .3570 +.0220 .3350 430 ---- ---- ---- ---- .3395 +.0210 .3185 435 ---- ---- ---- ---- .3230 +.0200 .3030 440 ---- ---- ---- ---- .3075 +.0190 .2885 445 ---- ---- ---- ---- .2925 +.0185 .2740 450 ---- ---- ---- ---- .2785 +.0175 .2610 455 ---- ---- ---- ---- .2645 +.0165 .2480 460 ---- ---- ---- ---- .2520 +.0160 .2360 465 ---- ---- ---- ---- .2395 +.0150 .2245 470 ---- ---- ---- ---- .2275 +.0140 .2135 475 ---- ---- ---- ---- .2165 +.0135 .2030 480 ---- ---- ---- ---- .2060 +.0130 .1930 485 ---- ---- ---- ---- .1960 +.0125 .1835 490 ---- ---- ---- ---- .1865 +.0120 .1745 495 ---- ---- ---- ---- .1770 +.0110 .1660 500 ---- ---- ---- ---- .1685 +.0105 .1580 505 ---- ---- ---- ---- .1605 +.0100 .1505 510 ---- ---- ---- ---- .1525 +.0095 .1430 515 ---- ---- ---- ---- .1450 +.0090 .1360 520 ---- ---- ---- ---- .1380 +.0085 .1295 525 ---- ---- ---- ---- .1310 +.0080 .1230 530 ---- ---- ---- ---- .1245 +.0075 .1170 535 ---- ---- ---- ---- .1185 +.0070 .1115 540 ---- ---- ---- ---- .1130 +.0070 .1060 545 ---- ---- ---- ---- .1070 +.0060 .1010 550 ---- ---- ---- ---- .1020 +.0060 .0960 555 ---- ---- ---- ---- .0970 +.0060 .0910 575 ---- ---- ---- ---- .0795 +.0045 .0750 600 ---- ---- ---- ---- .0620 +.0035 .0585 625 ---- ---- ---- ---- .0485 +.0025 .0460 650 ---- ---- ---- ---- .0380 +.0015 .0365 675 ---- ---- ---- ---- .0300 +.0015 .0285 700 ---- ---- ---- ---- .0235 +.0005 .0230 725 ---- ---- ---- ---- .0190 +.0005 .0185 750 ---- ---- ---- ---- .0150 +.0005 .0145 775 ---- ---- ---- ---- .0120 UNCH .0120 800 ---- ---- ---- ---- .0095 UNCH .0095 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7600 +.0545 3.7055 050 ---- ---- ---- ---- 3.5100 +.0545 3.4555 075 ---- ---- ---- ---- 3.2600 +.0545 3.2055 100 ---- ---- ---- ---- 3.0100 +.0545 2.9555 125 ---- ---- ---- ---- 2.7600 +.0545 2.7055 150 ---- ---- ---- ---- 2.5100 +.0545 2.4555 175 ---- ---- ---- ---- 2.2600 +.0545 2.2055 200 ---- ---- ---- ---- 2.0100 +.0545 1.9555 225 ---- ---- ---- ---- 1.7600 +.0545 1.7055 230 ---- ---- ---- ---- 1.7100 +.0545 1.6555 235 ---- ---- ---- ---- 1.6600 +.0540 1.6060 240 ---- ---- ---- ---- 1.6110 +.0535 1.5575 245 ---- ---- ---- ---- 1.5625 +.0525 1.5100 250 ---- ---- ---- ---- 1.5150 +.0520 1.4630 255 ---- ---- ---- ---- 1.4685 +.0510 1.4175 260 ---- ---- ---- ---- 1.4225 +.0505 1.3720 265 ---- ---- ---- ---- 1.3775 +.0495 1.3280 270 ---- ---- ---- ---- 1.3335 +.0490 1.2845 275 ---- ---- ---- ---- 1.2900 +.0480 1.2420 280 ---- ---- ---- ---- 1.2475 +.0475 1.2000 285 ---- ---- ---- ---- 1.2055 +.0465 1.1590 290 ---- ---- ---- ---- 1.1645 +.0455 1.1190 295 ---- ---- ---- ---- 1.1245 +.0450 1.0795 300 ---- ---- ---- ---- 1.0850 +.0440 1.0410 305 ---- ---- ---- ---- 1.0465 +.0435 1.0030 310 ---- ---- ---- ---- 1.0090 +.0430 .9660 315 ---- ---- ---- ---- .9720 +.0420 .9300 320 ---- ---- ---- ---- .9360 +.0410 .8950 325 ---- ---- ---- ---- .9005 +.0400 .8605 330 ---- ---- ---- ---- .8665 +.0395 .8270 335 ---- ---- ---- ---- .8325 +.0385 .7940 340 ---- ---- ---- ---- .8000 +.0375 .7625 345 ---- ---- ---- ---- .7680 +.0365 .7315 350 ---- ---- ---- ---- .7370 +.0360 .7010 355 ---- ---- ---- ---- .7065 +.0350 .6715 360 ---- ---- ---- ---- .6775 +.0345 .6430 365 ---- ---- ---- ---- .6490 +.0335 .6155 370 ---- ---- ---- ---- .6210 +.0320 .5890 375 ---- ---- ---- ---- .5945 +.0315 .5630 380 ---- ---- ---- ---- .5685 +.0305 .5380 385 ---- ---- ---- ---- .5435 +.0295 .5140 390 ---- ---- ---- ---- .5190 +.0280 .4910 395 ---- ---- ---- ---- .4960 +.0275 .4685 400 ---- ---- ---- ---- .4735 +.0265 .4470 405 ---- ---- ---- ---- .4520 +.0255 .4265 410 ---- ---- ---- ---- .4315 +.0245 .4070 415 ---- ---- ---- ---- .4115 +.0230 .3885 420 ---- ---- ---- ---- .3930 +.0225 .3705 425 ---- ---- ---- ---- .3745 +.0215 .3530 430 ---- ---- ---- ---- .3575 +.0210 .3365 435 ---- ---- ---- ---- .3410 +.0200 .3210 440 ---- ---- ---- ---- .3250 +.0190 .3060 445 ---- ---- ---- ---- .3100 +.0180 .2920 450 ---- ---- ---- ---- .2955 +.0175 .2780 455 ---- ---- ---- ---- .2820 +.0165 .2655 460 ---- ---- ---- ---- .2685 +.0155 .2530 465 ---- ---- ---- ---- .2560 +.0150 .2410 470 ---- ---- ---- ---- .2445 +.0145 .2300 475 ---- ---- ---- ---- .2330 +.0135 .2195 480 ---- ---- ---- ---- .2220 +.0130 .2090 485 ---- ---- ---- ---- .2120 +.0125 .1995 490 ---- ---- ---- ---- .2020 +.0120 .1900 495 ---- ---- ---- ---- .1925 +.0110 .1815 500 ---- ---- ---- ---- .1840 +.0110 .1730 505 ---- ---- ---- ---- .1755 +.0105 .1650 510 ---- ---- ---- ---- .1675 +.0100 .1575 515 ---- ---- ---- ---- .1595 +.0095 .1500 520 ---- ---- ---- ---- .1525 +.0090 .1435 525 ---- ---- ---- ---- .1455 +.0090 .1365 550 ---- ---- ---- ---- .1150 +.0070 .1080 575 ---- ---- ---- ---- .0910 +.0055 .0855 600 ---- ---- ---- ---- .0720 +.0040 .0680 625 ---- ---- ---- ---- .0575 +.0035 .0540 650 ---- ---- ---- ---- .0460 +.0025 .0435 675 ---- ---- ---- ---- .0370 +.0025 .0345 700 ---- ---- ---- ---- .0295 +.0015 .0280 725 ---- ---- ---- ---- .0240 +.0015 .0225 750 ---- ---- ---- ---- .0195 +.0010 .0185 775 ---- ---- ---- ---- .0160 +.0010 .0150 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7570 +.0545 3.7025 050 ---- ---- ---- ---- 3.5070 +.0545 3.4525 075 ---- ---- ---- ---- 3.2570 +.0545 3.2025 100 ---- ---- ---- ---- 3.0070 +.0545 2.9525 125 ---- ---- ---- ---- 2.7570 +.0545 2.7025 150 ---- ---- ---- ---- 2.5070 +.0545 2.4525 175 ---- ---- ---- ---- 2.2570 +.0545 2.2025 200 ---- ---- ---- ---- 2.0070 +.0545 1.9525 225 ---- ---- ---- ---- 1.7570 +.0545 1.7025 230 ---- ---- ---- ---- 1.7070 +.0540 1.6530 235 ---- ---- ---- ---- 1.6575 +.0535 1.6040 240 ---- ---- ---- ---- 1.6085 +.0520 1.5565 245 ---- ---- ---- ---- 1.5605 +.0510 1.5095 250 ---- ---- ---- ---- 1.5135 +.0500 1.4635 255 ---- ---- ---- ---- 1.4675 +.0495 1.4180 260 ---- ---- ---- ---- 1.4220 +.0480 1.3740 265 ---- ---- ---- ---- 1.3780 +.0475 1.3305 270 ---- ---- ---- ---- 1.3345 +.0470 1.2875 275 ---- ---- ---- ---- 1.2915 +.0460 1.2455 280 ---- ---- ---- ---- 1.2495 +.0450 1.2045 285 ---- ---- ---- ---- 1.2085 +.0440 1.1645 290 ---- ---- ---- ---- 1.1680 +.0430 1.1250 295 ---- ---- ---- ---- 1.1285 +.0425 1.0860 300 ---- ---- ---- ---- 1.0900 +.0420 1.0480 305 ---- ---- ---- ---- 1.0520 +.0410 1.0110 310 ---- ---- ---- ---- 1.0150 +.0400 .9750 315 ---- ---- ---- ---- .9790 +.0395 .9395 320 ---- ---- ---- ---- .9435 +.0385 .9050 325 ---- ---- ---- ---- .9090 +.0380 .8710 330 ---- ---- ---- ---- .8755 +.0375 .8380 335 ---- ---- ---- ---- .8425 +.0365 .8060 340 ---- ---- ---- ---- .8105 +.0360 .7745 345 ---- ---- ---- ---- .7790 +.0350 .7440 350 ---- ---- ---- ---- .7485 +.0340 .7145 355 ---- ---- ---- ---- .7190 +.0335 .6855 360 ---- ---- ---- ---- .6905 +.0330 .6575 365 ---- ---- ---- ---- .6625 +.0320 .6305 370 ---- ---- ---- ---- .6350 +.0310 .6040 375 ---- ---- ---- ---- .6090 +.0305 .5785 380 ---- ---- ---- ---- .5835 +.0295 .5540 385 ---- ---- ---- ---- .5590 +.0290 .5300 390 ---- ---- ---- ---- .5350 +.0280 .5070 395 ---- ---- ---- ---- .5120 +.0270 .4850 400 ---- ---- ---- ---- .4900 +.0260 .4640 405 ---- ---- ---- ---- .4690 +.0255 .4435 410 ---- ---- ---- ---- .4485 +.0245 .4240 415 ---- ---- ---- ---- .4290 +.0240 .4050 420 ---- ---- ---- ---- .4100 +.0230 .3870 425 ---- ---- ---- ---- .3920 +.0220 .3700 430 ---- ---- ---- ---- .3750 +.0215 .3535 435 ---- ---- ---- ---- .3585 +.0205 .3380 440 ---- ---- ---- ---- .3425 +.0195 .3230 445 ---- ---- ---- ---- .3275 +.0190 .3085 450 ---- ---- ---- ---- .3130 +.0180 .2950 455 ---- ---- ---- ---- .2990 +.0175 .2815 460 ---- ---- ---- ---- .2860 +.0170 .2690 465 ---- ---- ---- ---- .2730 +.0155 .2575 470 ---- ---- ---- ---- .2610 +.0150 .2460 475 ---- ---- ---- ---- .2495 +.0145 .2350 480 ---- ---- ---- ---- .2385 +.0140 .2245 485 ---- ---- ---- ---- .2280 +.0130 .2150 490 ---- ---- ---- ---- .2180 +.0125 .2055 495 ---- ---- ---- ---- .2085 +.0120 .1965 500 ---- ---- ---- ---- .1990 +.0110 .1880 505 ---- ---- ---- ---- .1905 +.0110 .1795 510 ---- ---- ---- ---- .1820 +.0100 .1720 515 ---- ---- ---- ---- .1740 +.0095 .1645 520 ---- ---- ---- ---- .1665 +.0095 .1570 525 ---- ---- ---- ---- .1595 +.0090 .1505 550 ---- ---- ---- ---- .1275 +.0070 .1205 575 ---- ---- ---- ---- .1020 +.0055 .0965 600 ---- ---- ---- ---- .0820 +.0040 .0780 625 ---- ---- ---- ---- .0660 +.0030 .0630 650 ---- ---- ---- ---- .0535 +.0025 .0510 675 ---- ---- ---- ---- .0430 +.0015 .0415 700 ---- ---- ---- ---- .0350 +.0010 .0340 725 ---- ---- ---- ---- .0285 +.0005 .0280 750 ---- ---- ---- ---- .0235 +.0005 .0230 775 ---- ---- ---- ---- .0195 +.0005 .0190 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7570 +.0545 3.7025 050 ---- ---- ---- ---- 3.5070 +.0545 3.4525 075 ---- ---- ---- ---- 3.2570 +.0545 3.2025 100 ---- ---- ---- ---- 3.0070 +.0545 2.9525 125 ---- ---- ---- ---- 2.7570 +.0545 2.7025 150 ---- ---- ---- ---- 2.5070 +.0545 2.4525 175 ---- ---- ---- ---- 2.2570 +.0545 2.2025 200 ---- ---- ---- ---- 2.0070 +.0545 1.9525 225 ---- ---- ---- ---- 1.7570 +.0545 1.7025 230 ---- ---- ---- ---- 1.7070 +.0535 1.6535 235 ---- ---- ---- ---- 1.6575 +.0520 1.6055 240 ---- ---- ---- ---- 1.6095 +.0515 1.5580 245 ---- ---- ---- ---- 1.5620 +.0500 1.5120 250 ---- ---- ---- ---- 1.5155 +.0490 1.4665 255 ---- ---- ---- ---- 1.4700 +.0485 1.4215 260 ---- ---- ---- ---- 1.4250 +.0470 1.3780 265 ---- ---- ---- ---- 1.3810 +.0460 1.3350 270 ---- ---- ---- ---- 1.3380 +.0455 1.2925 275 ---- ---- ---- ---- 1.2960 +.0445 1.2515 280 ---- ---- ---- ---- 1.2545 +.0435 1.2110 285 ---- ---- ---- ---- 1.2140 +.0430 1.1710 290 ---- ---- ---- ---- 1.1740 +.0420 1.1320 295 ---- ---- ---- ---- 1.1350 +.0410 1.0940 300 ---- ---- ---- ---- 1.0970 +.0400 1.0570 305 ---- ---- ---- ---- 1.0600 +.0400 1.0200 310 ---- ---- ---- ---- 1.0235 +.0390 .9845 315 ---- ---- ---- ---- .9875 +.0380 .9495 320 ---- ---- ---- ---- .9530 +.0375 .9155 325 ---- ---- ---- ---- .9185 +.0365 .8820 330 ---- ---- ---- ---- .8855 +.0360 .8495 335 ---- ---- ---- ---- .8530 +.0350 .8180 340 ---- ---- ---- ---- .8215 +.0345 .7870 345 ---- ---- ---- ---- .7905 +.0335 .7570 350 ---- ---- ---- ---- .7605 +.0330 .7275 355 ---- ---- ---- ---- .7315 +.0325 .6990 360 ---- ---- ---- ---- .7030 +.0320 .6710 365 ---- ---- ---- ---- .6755 +.0310 .6445 370 ---- ---- ---- ---- .6490 +.0310 .6180 375 ---- ---- ---- ---- .6230 +.0300 .5930 380 ---- ---- ---- ---- .5975 +.0290 .5685 385 ---- ---- ---- ---- .5735 +.0285 .5450 390 ---- ---- ---- ---- .5500 +.0280 .5220 395 ---- ---- ---- ---- .5275 +.0275 .5000 400 ---- ---- ---- ---- .5055 +.0265 .4790 405 ---- ---- ---- ---- .4845 +.0260 .4585 410 ---- ---- ---- ---- .4640 +.0250 .4390 415 ---- ---- ---- ---- .4445 +.0240 .4205 420 ---- ---- ---- ---- .4260 +.0235 .4025 425 ---- ---- ---- ---- .4080 +.0230 .3850 430 ---- ---- ---- ---- .3905 +.0220 .3685 435 ---- ---- ---- ---- .3740 +.0215 .3525 440 ---- ---- ---- ---- .3580 +.0205 .3375 445 ---- ---- ---- ---- .3430 +.0200 .3230 450 ---- ---- ---- ---- .3285 +.0195 .3090 455 ---- ---- ---- ---- .3145 +.0185 .2960 460 ---- ---- ---- ---- .3010 +.0180 .2830 465 ---- ---- ---- ---- .2885 +.0175 .2710 470 ---- ---- ---- ---- .2760 +.0165 .2595 475 ---- ---- ---- ---- .2645 +.0160 .2485 480 ---- ---- ---- ---- .2530 +.0155 .2375 485 ---- ---- ---- ---- .2425 +.0150 .2275 490 ---- ---- ---- ---- .2320 +.0140 .2180 495 ---- ---- ---- ---- .2225 +.0140 .2085 500 ---- ---- ---- ---- .2130 +.0135 .1995 505 ---- ---- ---- ---- .2040 +.0125 .1915 510 ---- ---- ---- ---- .1955 +.0125 .1830 515 ---- ---- ---- ---- .1875 +.0120 .1755 520 ---- ---- ---- ---- .1795 +.0115 .1680 525 ---- ---- ---- ---- .1720 +.0110 .1610 550 ---- ---- ---- ---- .1390 +.0095 .1295 575 ---- ---- ---- ---- .1125 +.0075 .1050 600 ---- ---- ---- ---- .0910 +.0060 .0850 625 ---- ---- ---- ---- .0740 +.0050 .0690 650 ---- ---- ---- ---- .0600 +.0040 .0560 675 ---- ---- ---- ---- .0490 +.0030 .0460 700 ---- ---- ---- ---- .0405 +.0030 .0375 725 ---- ---- ---- ---- .0330 +.0020 .0310 750 ---- ---- ---- ---- .0275 +.0020 .0255 775 ---- ---- ---- ---- .0230 +.0020 .0210 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.7550 +.0545 3.7005 050 ---- ---- ---- ---- 3.5050 +.0545 3.4505 075 ---- ---- ---- ---- 3.2550 +.0545 3.2005 100 ---- ---- ---- ---- 3.0050 +.0545 2.9505 125 ---- ---- ---- ---- 2.7550 +.0545 2.7005 150 ---- ---- ---- ---- 2.5050 +.0545 2.4505 175 ---- ---- ---- ---- 2.2550 +.0545 2.2005 200 ---- ---- ---- ---- 2.0050 +.0545 1.9505 225 ---- ---- ---- ---- 1.7550 +.0540 1.7010 230 ---- ---- ---- ---- 1.7055 +.0530 1.6525 235 ---- ---- ---- ---- 1.6565 +.0520 1.6045 240 ---- ---- ---- ---- 1.6090 +.0510 1.5580 245 ---- ---- ---- ---- 1.5620 +.0500 1.5120 250 ---- ---- ---- ---- 1.5165 +.0495 1.4670 255 ---- ---- ---- ---- 1.4715 +.0485 1.4230 260 ---- ---- ---- ---- 1.4270 +.0475 1.3795 265 ---- ---- ---- ---- 1.3840 +.0465 1.3375 270 ---- ---- ---- ---- 1.3415 +.0460 1.2955 275 ---- ---- ---- ---- 1.3000 +.0450 1.2550 280 ---- ---- ---- ---- 1.2590 +.0440 1.2150 285 ---- ---- ---- ---- 1.2190 +.0435 1.1755 290 ---- ---- ---- ---- 1.1800 +.0425 1.1375 295 ---- ---- ---- ---- 1.1415 +.0415 1.1000 300 ---- ---- ---- ---- 1.1040 +.0410 1.0630 305 ---- ---- ---- ---- 1.0675 +.0405 1.0270 310 ---- ---- ---- ---- 1.0315 +.0395 .9920 315 ---- ---- ---- ---- .9960 +.0385 .9575 320 ---- ---- ---- ---- .9620 +.0380 .9240 325 ---- ---- ---- ---- .9285 +.0375 .8910 330 ---- ---- ---- ---- .8955 +.0365 .8590 335 ---- ---- ---- ---- .8635 +.0355 .8280 340 ---- ---- ---- ---- .8325 +.0350 .7975 345 ---- ---- ---- ---- .8020 +.0340 .7680 350 ---- ---- ---- ---- .7725 +.0335 .7390 355 ---- ---- ---- ---- .7440 +.0330 .7110 360 ---- ---- ---- ---- .7160 +.0325 .6835 365 ---- ---- ---- ---- .6885 +.0315 .6570 370 ---- ---- ---- ---- .6620 +.0305 .6315 375 ---- ---- ---- ---- .6365 +.0300 .6065 380 ---- ---- ---- ---- .6115 +.0295 .5820 385 ---- ---- ---- ---- .5875 +.0285 .5590 390 ---- ---- ---- ---- .5645 +.0280 .5365 395 ---- ---- ---- ---- .5420 +.0275 .5145 400 ---- ---- ---- ---- .5200 +.0265 .4935 405 ---- ---- ---- ---- .4990 +.0255 .4735 410 ---- ---- ---- ---- .4790 +.0250 .4540 415 ---- ---- ---- ---- .4595 +.0240 .4355 420 ---- ---- ---- ---- .4410 +.0235 .4175 425 ---- ---- ---- ---- .4230 +.0225 .4005 430 ---- ---- ---- ---- .4060 +.0220 .3840 435 ---- ---- ---- ---- .3895 +.0215 .3680 440 ---- ---- ---- ---- .3735 +.0205 .3530 445 ---- ---- ---- ---- .3585 +.0200 .3385 450 ---- ---- ---- ---- .3440 +.0195 .3245 455 ---- ---- ---- ---- .3295 +.0185 .3110 460 ---- ---- ---- ---- .3165 +.0185 .2980 465 ---- ---- ---- ---- .3035 +.0175 .2860 470 ---- ---- ---- ---- .2910 +.0170 .2740 475 ---- ---- ---- ---- .2795 +.0165 .2630 480 ---- ---- ---- ---- .2680 +.0160 .2520 485 ---- ---- ---- ---- .2570 +.0155 .2415 490 ---- ---- ---- ---- .2465 +.0145 .2320 495 ---- ---- ---- ---- .2370 +.0145 .2225 500 ---- ---- ---- ---- .2275 +.0145 .2130 505 ---- ---- ---- ---- .2180 +.0135 .2045 510 ---- ---- ---- ---- .2095 +.0135 .1960 515 ---- ---- ---- ---- .2010 +.0125 .1885 520 ---- ---- ---- ---- .1930 +.0125 .1805 525 ---- ---- ---- ---- .1850 +.0115 .1735 550 ---- ---- ---- ---- .1510 +.0100 .1410 575 ---- ---- ---- ---- .1235 +.0085 .1150 600 ---- ---- ---- ---- .1010 +.0070 .0940 625 ---- ---- ---- ---- .0830 +.0060 .0770 650 ---- ---- ---- ---- .0685 +.0055 .0630 675 ---- ---- ---- ---- .0565 +.0045 .0520 700 ---- ---- ---- ---- .0470 +.0040 .0430 725 ---- ---- ---- ---- .0390 +.0035 .0355 750 ---- ---- ---- ---- .0325 +.0030 .0295 775 ---- ---- ---- ---- .0275 +.0030 .0245 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.7550 +.0545 3.7005 050 ---- ---- ---- ---- 3.5050 +.0545 3.4505 075 ---- ---- ---- ---- 3.2550 +.0545 3.2005 100 ---- ---- ---- ---- 3.0050 +.0545 2.9505 125 ---- ---- ---- ---- 2.7550 +.0545 2.7005 150 ---- ---- ---- ---- 2.5050 +.0545 2.4505 175 ---- ---- ---- ---- 2.2550 +.0545 2.2005 200 ---- ---- ---- ---- 2.0050 +.0545 1.9505 225 ---- ---- ---- ---- 1.7550 +.0535 1.7015 230 ---- ---- ---- ---- 1.7060 +.0525 1.6535 235 ---- ---- ---- ---- 1.6580 +.0515 1.6065 240 ---- ---- ---- ---- 1.6110 +.0505 1.5605 245 ---- ---- ---- ---- 1.5650 +.0495 1.5155 250 ---- ---- ---- ---- 1.5195 +.0485 1.4710 255 ---- ---- ---- ---- 1.4750 +.0475 1.4275 260 ---- ---- ---- ---- 1.4315 +.0465 1.3850 265 ---- ---- ---- ---- 1.3890 +.0460 1.3430 270 ---- ---- ---- ---- 1.3470 +.0450 1.3020 275 ---- ---- ---- ---- 1.3060 +.0440 1.2620 280 ---- ---- ---- ---- 1.2660 +.0435 1.2225 285 ---- ---- ---- ---- 1.2265 +.0425 1.1840 290 ---- ---- ---- ---- 1.1880 +.0420 1.1460 295 ---- ---- ---- ---- 1.1505 +.0415 1.1090 300 ---- ---- ---- ---- 1.1135 +.0405 1.0730 305 ---- ---- ---- ---- 1.0770 +.0395 1.0375 310 ---- ---- ---- ---- 1.0420 +.0390 1.0030 315 ---- ---- ---- ---- 1.0070 +.0380 .9690 320 ---- ---- ---- ---- .9735 +.0375 .9360 325 ---- ---- ---- ---- .9405 +.0370 .9035 330 ---- ---- ---- ---- .9080 +.0360 .8720 335 ---- ---- ---- ---- .8765 +.0355 .8410 340 ---- ---- ---- ---- .8460 +.0350 .8110 345 ---- ---- ---- ---- .8160 +.0340 .7820 350 ---- ---- ---- ---- .7870 +.0335 .7535 355 ---- ---- ---- ---- .7585 +.0330 .7255 360 ---- ---- ---- ---- .7305 +.0320 .6985 365 ---- ---- ---- ---- .7040 +.0315 .6725 370 ---- ---- ---- ---- .6775 +.0305 .6470 375 ---- ---- ---- ---- .6520 +.0295 .6225 380 ---- ---- ---- ---- .6275 +.0290 .5985 385 ---- ---- ---- ---- .6040 +.0285 .5755 390 ---- ---- ---- ---- .5810 +.0280 .5530 395 ---- ---- ---- ---- .5585 +.0270 .5315 400 ---- ---- ---- ---- .5370 +.0265 .5105 405 ---- ---- ---- ---- .5160 +.0255 .4905 410 ---- ---- ---- ---- .4960 +.0250 .4710 415 ---- ---- ---- ---- .4770 +.0245 .4525 420 ---- ---- ---- ---- .4585 +.0240 .4345 425 ---- ---- ---- ---- .4405 +.0230 .4175 430 ---- ---- ---- ---- .4230 +.0220 .4010 435 ---- ---- ---- ---- .4065 +.0215 .3850 440 ---- ---- ---- ---- .3910 +.0215 .3695 445 ---- ---- ---- ---- .3755 +.0205 .3550 450 ---- ---- ---- ---- .3610 +.0200 .3410 455 ---- ---- ---- ---- .3470 +.0195 .3275 460 ---- ---- ---- ---- .3335 +.0190 .3145 465 ---- ---- ---- ---- .3205 +.0185 .3020 470 ---- ---- ---- ---- .3080 +.0180 .2900 475 ---- ---- ---- ---- .2960 +.0175 .2785 480 ---- ---- ---- ---- .2845 +.0165 .2680 485 ---- ---- ---- ---- .2735 +.0160 .2575 490 ---- ---- ---- ---- .2630 +.0160 .2470 495 ---- ---- ---- ---- .2530 +.0155 .2375 500 ---- ---- ---- ---- .2430 +.0145 .2285 505 ---- ---- ---- ---- .2340 +.0145 .2195 510 ---- ---- ---- ---- .2250 +.0140 .2110 515 ---- ---- ---- ---- .2165 +.0140 .2025 520 ---- ---- ---- ---- .2080 +.0130 .1950 525 ---- ---- ---- ---- .2000 +.0125 .1875 550 ---- ---- ---- ---- .1650 +.0110 .1540 575 ---- ---- ---- ---- .1365 +.0100 .1265 600 ---- ---- ---- ---- .1130 +.0085 .1045 625 ---- ---- ---- ---- .0935 +.0070 .0865 650 ---- ---- ---- ---- .0780 +.0065 .0715 675 ---- ---- ---- ---- .0650 +.0055 .0595 700 ---- ---- ---- ---- .0545 +.0045 .0500 725 ---- ---- ---- ---- .0460 +.0045 .0415 750 ---- ---- ---- ---- .0385 +.0035 .0350 775 ---- ---- ---- ---- .0330 +.0035 .0295 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.7505 +.0545 3.6960 050 ---- ---- ---- ---- 3.5005 +.0545 3.4460 075 ---- ---- ---- ---- 3.2505 +.0545 3.1960 100 ---- ---- ---- ---- 3.0005 +.0545 2.9460 125 ---- ---- ---- ---- 2.7505 +.0545 2.6960 150 ---- ---- ---- ---- 2.5005 +.0545 2.4460 175 ---- ---- ---- ---- 2.2505 +.0545 2.1960 200 ---- ---- ---- ---- 2.0005 +.0545 1.9460 225 ---- ---- ---- ---- 1.7515 +.0525 1.6990 250 ---- ---- ---- ---- 1.5200 +.0485 1.4715 260 ---- ---- ---- ---- 1.4335 +.0465 1.3870 265 ---- ---- ---- ---- 1.3915 +.0460 1.3455 270 ---- ---- ---- ---- 1.3505 +.0455 1.3050 275 ---- ---- ---- ---- 1.3100 +.0445 1.2655 280 ---- ---- ---- ---- 1.2705 +.0440 1.2265 285 ---- ---- ---- ---- 1.2320 +.0435 1.1885 290 ---- ---- ---- ---- 1.1940 +.0425 1.1515 295 ---- ---- ---- ---- 1.1565 +.0415 1.1150 300 ---- ---- ---- ---- 1.1205 +.0415 1.0790 305 ---- ---- ---- ---- 1.0845 +.0405 1.0440 310 ---- ---- ---- ---- 1.0495 +.0395 1.0100 315 ---- ---- ---- ---- 1.0155 +.0390 .9765 320 ---- ---- ---- ---- .9820 +.0385 .9435 325 ---- ---- ---- ---- .9495 +.0380 .9115 330 ---- ---- ---- ---- .9175 +.0370 .8805 335 ---- ---- ---- ---- .8865 +.0365 .8500 340 ---- ---- ---- ---- .8560 +.0360 .8200 345 ---- ---- ---- ---- .8265 +.0355 .7910 350 ---- ---- ---- ---- .7975 +.0350 .7625 355 ---- ---- ---- ---- .7695 +.0345 .7350 360 ---- ---- ---- ---- .7420 +.0340 .7080 365 ---- ---- ---- ---- .7150 +.0330 .6820 370 ---- ---- ---- ---- .6890 +.0320 .6570 375 ---- ---- ---- ---- .6640 +.0320 .6320 380 ---- ---- ---- ---- .6395 +.0310 .6085 385 ---- ---- ---- ---- .6155 +.0300 .5855 390 ---- ---- ---- ---- .5925 +.0295 .5630 395 ---- ---- ---- ---- .5705 +.0290 .5415 400 ---- ---- ---- ---- .5490 +.0280 .5210 405 ---- ---- ---- ---- .5285 +.0275 .5010 410 ---- ---- ---- ---- .5085 +.0270 .4815 415 ---- ---- ---- ---- .4895 +.0265 .4630 420 ---- ---- ---- ---- .4710 +.0260 .4450 425 ---- ---- ---- ---- .4530 +.0250 .4280 430 ---- ---- ---- ---- .4360 +.0245 .4115 435 ---- ---- ---- ---- .4195 +.0235 .3960 440 ---- ---- ---- ---- .4040 +.0235 .3805 445 ---- ---- ---- ---- .3885 +.0225 .3660 450 ---- ---- ---- ---- .3740 +.0220 .3520 455 ---- ---- ---- ---- .3600 +.0215 .3385 460 ---- ---- ---- ---- .3465 +.0210 .3255 465 ---- ---- ---- ---- .3335 +.0200 .3135 470 ---- ---- ---- ---- .3215 +.0200 .3015 475 ---- ---- ---- ---- .3095 +.0195 .2900 480 ---- ---- ---- ---- .2980 +.0190 .2790 485 ---- ---- ---- ---- .2870 +.0180 .2690 490 ---- ---- ---- ---- .2765 +.0175 .2590 495 ---- ---- ---- ---- .2665 +.0175 .2490 500 ---- ---- ---- ---- .2570 +.0170 .2400 505 ---- ---- ---- ---- .2475 +.0165 .2310 510 ---- ---- ---- ---- .2385 +.0160 .2225 515 ---- ---- ---- ---- .2300 +.0155 .2145 520 ---- ---- ---- ---- .2220 +.0155 .2065 525 ---- ---- ---- ---- .2140 +.0150 .1990 550 ---- ---- ---- ---- .1785 +.0130 .1655 575 ---- ---- ---- ---- .1495 +.0115 .1380 600 ---- ---- ---- ---- .1255 +.0100 .1155 625 ---- ---- ---- ---- .1055 +.0085 .0970 650 ---- ---- ---- ---- .0895 +.0080 .0815 675 ---- ---- ---- ---- .0760 +.0070 .0690 700 ---- ---- ---- ---- .0645 +.0060 .0585 725 ---- ---- ---- ---- .0555 +.0060 .0495 750 ---- ---- ---- ---- .0475 +.0050 .0425 775 ---- ---- ---- ---- .0410 +.0045 .0365 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.7505 +.0545 3.6960 050 ---- ---- ---- ---- 3.5005 +.0545 3.4460 075 ---- ---- ---- ---- 3.2505 +.0545 3.1960 100 ---- ---- ---- ---- 3.0005 +.0545 2.9460 125 ---- ---- ---- ---- 2.7505 +.0545 2.6960 150 ---- ---- ---- ---- 2.5005 +.0545 2.4460 175 ---- ---- ---- ---- 2.2505 +.0545 2.1960 200 ---- ---- ---- ---- 2.0005 +.0545 1.9460 225 ---- ---- ---- ---- 1.7525 +.0530 1.6995 250 ---- ---- ---- ---- 1.5240 +.0495 1.4745 275 ---- ---- ---- ---- 1.3170 +.0460 1.2710 280 ---- ---- ---- ---- 1.2780 +.0455 1.2325 285 ---- ---- ---- ---- 1.2400 +.0450 1.1950 290 ---- ---- ---- ---- 1.2025 +.0445 1.1580 295 ---- ---- ---- ---- 1.1655 +.0435 1.1220 300 ---- ---- ---- ---- 1.1295 +.0425 1.0870 305 ---- ---- ---- ---- 1.0945 +.0420 1.0525 310 ---- ---- ---- ---- 1.0600 +.0415 1.0185 315 ---- ---- ---- ---- 1.0265 +.0410 .9855 320 ---- ---- ---- ---- .9935 +.0400 .9535 325 ---- ---- ---- ---- .9615 +.0395 .9220 330 ---- ---- ---- ---- .9300 +.0390 .8910 335 ---- ---- ---- ---- .8990 +.0380 .8610 340 ---- ---- ---- ---- .8690 +.0370 .8320 345 ---- ---- ---- ---- .8400 +.0370 .8030 350 ---- ---- ---- ---- .8115 +.0360 .7755 355 ---- ---- ---- ---- .7835 +.0355 .7480 360 ---- ---- ---- ---- .7560 +.0340 .7220 365 ---- ---- ---- ---- .7300 +.0340 .6960 370 ---- ---- ---- ---- .7040 +.0330 .6710 375 ---- ---- ---- ---- .6790 +.0320 .6470 380 ---- ---- ---- ---- .6550 +.0315 .6235 385 ---- ---- ---- ---- .6315 +.0310 .6005 390 ---- ---- ---- ---- .6085 +.0300 .5785 395 ---- ---- ---- ---- .5865 +.0290 .5575 400 ---- ---- ---- ---- .5650 +.0280 .5370 405 ---- ---- ---- ---- .5445 +.0275 .5170 410 ---- ---- ---- ---- .5245 +.0265 .4980 415 ---- ---- ---- ---- .5055 +.0260 .4795 420 ---- ---- ---- ---- .4870 +.0250 .4620 425 ---- ---- ---- ---- .4695 +.0245 .4450 430 ---- ---- ---- ---- .4520 +.0235 .4285 435 ---- ---- ---- ---- .4355 +.0230 .4125 440 ---- ---- ---- ---- .4195 +.0220 .3975 445 ---- ---- ---- ---- .4045 +.0215 .3830 450 ---- ---- ---- ---- .3895 +.0210 .3685 455 ---- ---- ---- ---- .3755 +.0205 .3550 460 ---- ---- ---- ---- .3620 +.0195 .3425 465 ---- ---- ---- ---- .3490 +.0190 .3300 470 ---- ---- ---- ---- .3365 +.0185 .3180 475 ---- ---- ---- ---- .3245 +.0180 .3065 480 ---- ---- ---- ---- .3125 +.0170 .2955 485 ---- ---- ---- ---- .3015 +.0170 .2845 490 ---- ---- ---- ---- .2910 +.0165 .2745 495 ---- ---- ---- ---- .2805 +.0160 .2645 500 ---- ---- ---- ---- .2705 +.0150 .2555 505 ---- ---- ---- ---- .2610 +.0150 .2460 510 ---- ---- ---- ---- .2520 +.0145 .2375 515 ---- ---- ---- ---- .2430 +.0140 .2290 520 ---- ---- ---- ---- .2345 +.0135 .2210 525 ---- ---- ---- ---- .2265 +.0130 .2135 550 ---- ---- ---- ---- .1895 +.0110 .1785 575 ---- ---- ---- ---- .1590 +.0090 .1500 600 ---- ---- ---- ---- .1340 +.0075 .1265 625 ---- ---- ---- ---- .1130 +.0065 .1065 650 ---- ---- ---- ---- .0955 +.0050 .0905 675 ---- ---- ---- ---- .0815 +.0045 .0770 700 ---- ---- ---- ---- .0690 +.0035 .0655 725 ---- ---- ---- ---- .0590 +.0030 .0560 750 ---- ---- ---- ---- .0510 +.0025 .0485 775 ---- ---- ---- ---- .0435 +.0020 .0415 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5005 +.0545 3.4460 075 ---- ---- ---- ---- 3.2505 +.0545 3.1960 100 ---- ---- ---- ---- 3.0005 +.0545 2.9460 125 ---- ---- ---- ---- 2.7505 +.0545 2.6960 150 ---- ---- ---- ---- 2.5005 +.0545 2.4460 175 ---- ---- ---- ---- 2.2505 +.0545 2.1960 200 ---- ---- ---- ---- 2.0005 +.0545 1.9460 225 ---- ---- ---- ---- 1.7535 +.0530 1.7005 250 ---- ---- ---- ---- 1.5270 +.0490 1.4780 275 ---- ---- ---- ---- 1.3220 +.0460 1.2760 295 ---- ---- ---- ---- 1.1720 ---- ---- 300 ---- ---- ---- ---- 1.1365 +.0420 1.0945 305 ---- ---- ---- ---- 1.1020 +.0415 1.0605 310 ---- ---- ---- ---- 1.0680 +.0410 1.0270 315 ---- ---- ---- ---- 1.0345 +.0400 .9945 320 ---- ---- ---- ---- 1.0020 +.0390 .9630 325 ---- ---- ---- ---- .9700 +.0385 .9315 330 ---- ---- ---- ---- .9390 +.0375 .9015 335 ---- ---- ---- ---- .9085 +.0370 .8715 340 ---- ---- ---- ---- .8785 +.0360 .8425 345 ---- ---- ---- ---- .8495 +.0350 .8145 350 ---- ---- ---- ---- .8215 +.0345 .7870 355 ---- ---- ---- ---- .7935 +.0335 .7600 360 ---- ---- ---- ---- .7670 +.0330 .7340 365 ---- ---- ---- ---- .7405 +.0320 .7085 370 ---- ---- ---- ---- .7150 +.0310 .6840 375 ---- ---- ---- ---- .6905 +.0310 .6595 380 ---- ---- ---- ---- .6660 +.0295 .6365 385 ---- ---- ---- ---- .6430 +.0295 .6135 390 ---- ---- ---- ---- .6200 +.0280 .5920 395 ---- ---- ---- ---- .5980 +.0275 .5705 400 ---- ---- ---- ---- .5770 +.0270 .5500 405 ---- ---- ---- ---- .5565 +.0265 .5300 410 ---- ---- ---- ---- .5365 +.0255 .5110 415 ---- ---- ---- ---- .5170 +.0250 .4920 420 ---- ---- ---- ---- .4985 +.0240 .4745 425 ---- ---- ---- ---- .4810 +.0240 .4570 430 ---- ---- ---- ---- .4635 +.0230 .4405 435 ---- ---- ---- ---- .4470 +.0225 .4245 440 ---- ---- ---- ---- .4310 +.0220 .4090 445 ---- ---- ---- ---- .4155 +.0215 .3940 450 ---- ---- ---- ---- .4010 +.0215 .3795 455 ---- ---- ---- ---- .3865 +.0205 .3660 460 ---- ---- ---- ---- .3725 +.0200 .3525 465 ---- ---- ---- ---- .3595 +.0195 .3400 470 ---- ---- ---- ---- .3470 +.0195 .3275 475 ---- ---- ---- ---- .3345 +.0185 .3160 480 ---- ---- ---- ---- .3230 +.0185 .3045 485 ---- ---- ---- ---- .3115 +.0180 .2935 490 ---- ---- ---- ---- .3005 +.0175 .2830 495 ---- ---- ---- ---- .2900 +.0170 .2730 500 ---- ---- ---- ---- .2800 +.0170 .2630 505 ---- ---- ---- ---- .2705 +.0165 .2540 510 ---- ---- ---- ---- .2610 +.0160 .2450 515 ---- ---- ---- ---- .2520 +.0155 .2365 520 ---- ---- ---- ---- .2435 +.0155 .2280 525 ---- ---- ---- ---- .2350 +.0150 .2200 550 ---- ---- ---- ---- .1980 +.0135 .1845 575 ---- ---- ---- ---- .1670 +.0120 .1550 600 ---- ---- ---- ---- .1415 +.0115 .1300 1000 625 ---- ---- ---- ---- .1200 +.0100 .1100 650 ---- ---- ---- ---- .1020 +.0090 .0930 675 ---- ---- ---- ---- .0875 +.0090 .0785 700 ---- ---- ---- ---- .0750 +.0080 .0670 1150 725 ---- ---- ---- ---- .0645 +.0075 .0570 750 ---- ---- ---- ---- .0555 +.0065 .0490 775 ---- ---- ---- ---- .0480 +.0060 .0420 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1561 3558 77913 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 .0010 .0010 .0010 .0010 .0005 UNCH 1 .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 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 18 295 .0015 .0015 .0010A .0010A .0005 UNCH 1 .0005 1 39 300 .0015 .0015 .0015 .0015 .0005 UNCH 4 .0005 3 348 305 ---- ---- ---- ---- .0005 UNCH .0005 6 310 ---- ---- ---- ---- .0005 UNCH .0005 5 315 ---- ---- ---- ---- .0005 UNCH .0005 201 320 ---- ---- ---- ---- .0005 UNCH .0005 1 33 325 ---- ---- ---- ---- .0005 -.0005 .0010 1343 330 ---- ---- ---- ---- .0005 -.0010 .0015 15 335 ---- ---- .0015A .0015A .0010 -.0015 .0025 138 340 ---- ---- .0020A .0020A .0015 -.0020 .0035 33 345 .0050 .0055B .0025A .0025A .0025 -.0025 1 .0050 1 35 350 .0040 .0080B .0040 .0040 .0040 -.0035 9 .0075 2 1245 355 ---- .0110B .0060A .0110B .0055 -.0050 70 .0105 5 28 356 ---- ---- .0060A .0060A .0060 -.0055 140 .0115 9 357 ---- .0125B .0070A .0125B .0065 -.0055 70 .0120 358 ---- .0135B .0075A .0135B .0070 -.0060 .0130 359 .0085 .0145B .0080A .0090B .0080 -.0060 3 .0140 1 360 .0110 .0170B .0085A .0095B .0085 -.0065 751 .0150 33 837 361 ---- .0165B .0090A .0165B .0090 -.0070 .0160 16 116 362 ---- .0180B .0100A .0180B .0100 -.0075 .0175 16 16 363 ---- .0195B .0105A .0190B .0110 -.0075 .0185 11 19 364 ---- .0205B .0115A .0115A .0115 -.0085 .0200 17 27 365 ---- .0230B .0125A .0230B .0125 -.0085 .0210 26 221 366 .0160 .0235B .0135A .0135A .0135 -.0090 2 .0225 20 27 367 ---- .0255B .0145A .0145A .0150 -.0095 .0245 20 32 368 ---- .0270B .0155A .0155A .0160 -.0100 .0260 23 23 369 .0225 .0290B .0165A .0230B .0170 -.0105 1 .0275 25 27 370 .0285 .0320 .0175A .0185 .0185 -.0110 168 .0295 149 128 371 .0220 .0325B .0190A .0190A .0200 -.0115 2 .0315 25 31 372 ---- .0345B .0205A .0205A .0215 -.0120 .0335 4 5 373 .0240 .0370B .0220A .0220A .0230 -.0125 4 .0355 26 374 ---- .0390B .0235A .0235A .0245 -.0130 .0375 17 375 .0420 .0420 .0250A .0305B .0265 -.0135 78 .0400 19 1374 376 ---- .0440B .0270A .0270A .0280 -.0145 .0425 12 377 ---- .0465B .0290A .0290A .0300 -.0150 .0450 57 378 ---- .0495B .0310A .0310A .0320 -.0155 .0475 35 379 .0520 .0525B .0330A .0330A .0345 -.0160 10 .0505 30 380 .0515 .0555 .0350A .0350A .0365 -.0170 176 .0535 40 2531 381 .0600 .0600 .0375A .0375A .0390 -.0175 1 .0565 46 382 .0485 .0620B .0400A .0400A .0415 -.0180 5 .0595 4 49 383 .0500 .0650B .0425A .0520B .0440 -.0190 3 .0630 59 384 ---- .0685B .0450A .0450A .0470 -.0195 .0665 31 385 .0695 .0725 .0475A .0605B .0500 -.0205 24 .0705 212 512 386 ---- .0765B .0505A .0505A .0530 -.0210 .0740 7 387 .0660 .0805B .0535A .0675B .0560 -.0220 10 .0780 1 16 388 .0700 .0850 .0565A .0565A .0590 -.0230 6 .0820 5 11 389 .0900 .0900 .0595A .0595A .0625 -.0240 5 .0865 15 5 390 .0745 .0930B .0630A .0645B .0660 -.0245 23 .0905 27 371 391 ---- .0975B .0665A .0665A .0695 -.0255 .0950 14 15 392 ---- .1025B .0705A .0705A .0730 -.0265 .0995 8 393 ---- .1070B .0740A .0740A .0770 -.0270 .1040 3 3 394 ---- .1120B .0780A .0780A .0805 -.0285 .1090 10 395 ---- .1175B .0815A .0815A .0845 -.0295 .1140 2 427 396 ---- .1225B .0860A .0860A .0890 -.0300 .1190 10 20 397 ---- .1280B .0905A .0905A .0935 -.0305 .1240 25 35 398 ---- .1335B .0950A .0950A .0980 -.0315 .1295 36 399 ---- .1395B .0995A .0995A .1030 -.0320 .1350 28 400 .1270 .1455B .1035A .1240B .1080 -.0330 413 .1410 11 1340 401 ---- .1515B .1090A .1090A .1130 -.0335 41 .1465 13 402 ---- .1575B .1140A .1140A .1180 -.0345 .1525 35 403 ---- .1635B .1195A .1195A .1230 -.0355 .1585 23 404 ---- .1700B .1250A .1250A .1285 -.0365 .1650 1 28 405 .1385 .1765B .1295A .1530B .1340 -.0370 1 .1710 10 33 406 ---- .1835B .1360A .1360A .1400 -.0375 .1775 229 407 ---- .1900B .1420A .1420A .1460 -.0380 .1840 5 408 ---- .1970B .1480A .1480A .1525 -.0380 .1905 55 195 409 ---- .2040B .1540A .1540A .1585 -.0390 .1975 166 410 .1840 .2110B .1590A .1590A .1645 -.0400 1 .2045 2 246 411 ---- .2185B .1665A .2185B .1710 -.0405 .2115 26 412 ---- .2260B .1730A .2260B .1775 -.0415 .2190 168 413 .1975 .2335B .1795A .2005B .1840 -.0425 1 .2265 62 414 ---- .2410B .1865A .2410B .1910 -.0430 .2340 54 415 .2080 .2490B .1920A .1920A .1985 -.0430 1 .2415 207 416 ---- .2550B .2000A .2550B .2055 -.0440 .2495 108 417 ---- ---- .2070A .2070A .2130 -.0440 .2570 13 418 ---- ---- .2145A .2145A .2200 -.0450 .2650 17 419 ---- ---- .2215A .2215A .2275 -.0455 .2730 59 420 ---- .2890B .2290A .2890B .2350 -.0460 .2810 47 421 ---- ---- .2365A .2365A .2425 -.0465 .2890 24 422 ---- ---- .2445A .2445A .2500 -.0475 .2975 11 423 ---- ---- .2520A .2520A .2580 -.0480 .3060 1 424 ---- ---- .2600A .2600A .2660 -.0485 .3145 12 425 ---- ---- .2680A .2680A .2740 -.0490 .3230 8 426 ---- ---- .2760A .2760A .2825 -.0490 .3315 5 427 ---- ---- .2845A .2845A .2905 -.0495 .3400 3 428 ---- ---- .2920A .2920A .2990 -.0495 .3485 429 ---- ---- .3010A .3010A .3075 -.0500 .3575 430 ---- .3760B .3085A .3760B .3160 -.0500 .3660 14 431 ---- .3850B .3170A .3850B .3245 -.0505 .3750 17 432 ---- ---- .3255A .3255A .3330 -.0510 .3840 12 433 ---- ---- .3350A .3350A .3420 -.0510 .3930 434 ---- ---- ---- ---- .3505 -.0515 .4020 435 ---- ---- .3535A .3535A .3595 -.0515 .4110 3 436 ---- ---- ---- ---- .3685 -.0520 .4205 1 437 ---- ---- ---- ---- .3775 -.0520 .4295 438 ---- ---- ---- ---- .3865 -.0525 .4390 439 ---- ---- ---- ---- .3960 -.0525 .4485 10 440 ---- .4685B .3965A .4685B .4050 -.0530 .4580 4 441 ---- ---- ---- ---- .4140 -.0530 .4670 442 ---- ---- ---- ---- .4235 -.0530 .4765 443 ---- ---- ---- ---- .4325 -.0535 .4860 444 ---- ---- ---- ---- .4420 -.0535 .4955 445 ---- ---- .4440A .4440A .4510 -.0540 .5050 3 446 ---- ---- ---- ---- .4605 -.0540 .5145 447 ---- ---- ---- ---- .4695 -.0550 .5245 448 ---- ---- ---- ---- .4790 -.0550 .5340 450 ---- .5640B .4890A .5640B .4980 -.0550 .5530 1 455 ---- ---- ---- ---- .5455 -.0560 .6015 460 ---- ---- ---- ---- .5935 -.0570 .6505 465 ---- ---- ---- ---- .6425 -.0570 .6995 1 470 ---- .7605B .6830A .7605B .6915 -.0575 .7490 475 ---- ---- ---- ---- .7410 -.0575 .7985 480 ---- ---- ---- ---- .7905 -.0580 .8485 485 ---- ---- ---- ---- .8400 -.0580 .8980 490 ---- ---- ---- ---- .8900 -.0580 .9480 1 495 ---- ---- ---- ---- .9395 -.0580 .9975 500 ---- ---- ---- ---- .9895 -.0580 1.0475 505 ---- ---- ---- ---- 1.0395 -.0580 1.0975 510 ---- ---- ---- ---- 1.0890 -.0580 1.1470 515 ---- ---- ---- ---- 1.1390 -.0580 1.1970 520 ---- ---- ---- ---- 1.1890 -.0580 1.2470 525 ---- ---- ---- ---- 1.2390 -.0580 1.2970 530 ---- ---- ---- ---- 1.2890 -.0580 1.3470 535 ---- ---- ---- ---- 1.3390 -.0580 1.3970 540 ---- ---- ---- ---- 1.3890 -.0580 1.4470 545 ---- ---- ---- ---- 1.4390 -.0580 1.4970 550 ---- ---- ---- ---- 1.4890 -.0580 1.5470 555 ---- ---- ---- ---- 1.5390 -.0580 1.5970 560 ---- ---- ---- ---- 1.5890 -.0580 1.6470 565 ---- ---- ---- ---- 1.6390 -.0580 1.6970 570 ---- ---- ---- ---- 1.6890 -.0580 1.7470 575 ---- ---- ---- ---- 1.7390 -.0580 1.7970 580 ---- ---- ---- ---- 1.7890 -.0580 1.8470 600 ---- ---- ---- ---- 1.9890 -.0580 2.0470 625 ---- ---- ---- ---- 2.2390 -.0580 2.2970 650 ---- ---- ---- ---- 2.4890 -.0580 2.5470 675 ---- ---- ---- ---- 2.7390 -.0580 2.7970 700 ---- ---- ---- ---- 2.9890 -.0580 3.0470 725 ---- ---- ---- ---- 3.2390 -.0580 3.2970 750 ---- ---- ---- ---- 3.4890 -.0580 3.5470 775 ---- ---- ---- ---- 3.7390 -.0580 3.7970 800 ---- ---- ---- ---- 3.9890 -.0580 4.0470 825 ---- ---- ---- ---- 4.2390 -.0580 4.2970 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 3 225 ---- ---- ---- ---- .0005 UNCH .0005 20 230 ---- ---- ---- ---- .0005 UNCH .0005 112 235 ---- ---- ---- ---- .0005 UNCH .0005 11 240 ---- ---- ---- ---- .0005 UNCH .0005 25 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 349 255 ---- ---- ---- ---- .0005 UNCH .0005 2 25 260 ---- ---- ---- ---- .0005 UNCH .0005 2 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 200 275 ---- ---- ---- ---- .0005 UNCH .0005 156 280 ---- ---- ---- ---- .0005 UNCH .0005 8 285 ---- ---- ---- ---- .0005 -.0005 .0010 400 290 ---- ---- ---- ---- .0005 -.0005 .0010 46 295 ---- ---- ---- ---- .0010 -.0005 .0015 300 ---- ---- ---- ---- .0010 -.0010 .0020 144 305 ---- ---- ---- ---- .0015 -.0010 .0025 1 310 ---- ---- .0030A .0030A .0020 -.0015 .0035 2 315 ---- ---- .0040A .0040A .0030 -.0015 .0045 10 320 ---- .0065B .0050A .0065B .0040 -.0020 .0060 32 325 ---- .0085B .0060A .0085B .0055 -.0025 .0080 1 204 330 ---- .0110B .0080A .0110B .0070 -.0030 .0100 3 45 335 ---- .0140B .0100A .0140B .0090 -.0040 .0130 5 340 .0145 .0175B .0120 .0120 .0120 -.0045 19 .0165 2 171 345 ---- .0225B .0155A .0225B .0155 -.0060 1 .0215 201 350 ---- .0285B .0200A .0200A .0200 -.0070 1 .0270 35 355 ---- .0360B .0255A .0255A .0255 -.0090 .0345 2 21 360 .0415 .0450B .0320A .0320A .0325 -.0110 13 .0435 5 685 365 .0500 .0560B .0400A .0400A .0405 -.0135 11 .0540 100 116 370 .0560 .0685B .0500A .0500A .0510 -.0155 1 .0665 12 505 375 ---- .0835B .0615A .0615A .0630 -.0185 1 .0815 221 460 376 ---- ---- ---- .0640A .0655 ---- ---- 377 ---- ---- ---- .0670A .0685 ---- ---- 378 ---- ---- ---- .0695A .0715 ---- ---- 379 ---- ---- ---- .0725A .0745 ---- ---- 380 .0900 .1015B .0755A .0755A .0775 -.0210 10 .0985 5 384 381 ---- ---- ---- .0785A .0805 ---- ---- 382 ---- .1085B .0815A .0815A .0840 -.0220 .1060 383 ---- .1125B .0850A .0850A .0870 -.0230 .1100 10 384 ---- .1165B .0880A .0880A .0905 -.0230 .1135 385 ---- .1205B .0915A .0915A .0940 -.0240 .1180 12 386 ---- .1250B .0950A .0950A .0980 -.0240 .1220 387 ---- .1290B .0985A .0985A .1015 -.0245 .1260 388 ---- .1335B .1025A .1025A .1055 -.0250 .1305 389 ---- .1380B .1065A .1065A .1095 -.0255 .1350 390 ---- .1430B .1100A .1100A .1135 -.0260 .1395 2 128 391 ---- .1475B .1145A .1145A .1175 -.0265 .1440 15 392 ---- .1525B .1185A .1185A .1215 -.0275 .1490 5 393 ---- .1575B .1225A .1225A .1260 -.0275 .1535 130 394 ---- .1625B .1270A .1270A .1305 -.0280 .1585 1 395 .1460 .1675B .1315A .1315A .1350 -.0285 1 .1635 86 396 .1525 .1730B .1360A .1725B .1395 -.0290 1 .1685 1 1 397 ---- .1785B .1405A .1405A .1440 -.0300 .1740 1 1 398 ---- .1840B .1455A .1455A .1490 -.0300 10 .1790 1 399 ---- .1895B .1500A .1500A .1540 -.0305 .1845 400 ---- .1950B .1550A .1550A .1590 -.0310 1 .1900 25 308 401 .1760 .2010B .1605A .1805B .1640 -.0315 1 .1955 6 402 ---- .2065B .1655A .1655A .1695 -.0320 .2015 403 ---- .2125B .1705A .1705A .1745 -.0330 .2075 404 ---- .2190B .1760A .1760A .1800 -.0330 .2130 405 ---- .2250B .1815A .1815A .1860 -.0335 .2195 322 406 .2155 .2310B .1870A .2190B .1915 -.0340 1 .2255 102 407 ---- .2375B .1930A .1930A .1970 -.0350 .2320 14 408 ---- .2440B .1985A .1985A .2030 -.0350 .2380 5 409 ---- .2505B .2045A .2045A .2090 -.0355 .2445 410 ---- .2575B .2105A .2105A .2150 -.0365 1 .2515 47 411 ---- .2640B .2170A .2170A .2210 -.0370 .2580 41 412 ---- .2710B .2235A .2235A .2275 -.0370 .2645 5 413 ---- .2780B .2295A .2295A .2335 -.0375 .2710 1 414 ---- .2835B .2360A .2835B .2400 -.0380 .2780 1 415 ---- .2905B .2420A .2905B .2465 -.0385 .2850 77 416 ---- .2975B .2490A .2975B .2535 -.0385 .2920 417 ---- .3050B .2555A .3050B .2600 -.0395 .2995 418 ---- .3120B .2620A .3120B .2670 -.0395 .3065 8 419 ---- .3195B .2690A .3195B .2740 -.0400 .3140 1 420 ---- .3270B .2755A .3270B .2810 -.0400 .3210 113 421 ---- .3350B .2830A .3350B .2880 -.0405 .3285 422 ---- .3425B .2900A .3425B .2950 -.0410 .3360 1 423 ---- .3500B .2970A .3500B .3020 -.0420 .3440 10 424 ---- .3580B .3045A .3580B .3095 -.0420 .3515 425 ---- .3660B .3115A .3660B .3170 -.0425 .3595 168 426 ---- .3740B .3190A .3740B .3245 -.0430 .3675 10 427 ---- .3795B .3265A .3795B .3320 -.0430 .3750 2 428 ---- ---- .3340A .3340A .3400 -.0430 .3830 1 429 ---- ---- .3415A .3415A .3475 -.0435 .3910 1 430 ---- .4065B .3490A .4065B .3550 -.0440 .3990 21 431 ---- .4145B .3570A .4145B .3630 -.0440 .4070 432 ---- ---- .3650A .3650A .3710 -.0445 .4155 433 ---- ---- .3725A .3725A .3785 -.0450 .4235 434 ---- ---- .3805A .3805A .3865 -.0455 .4320 435 ---- ---- .3885A .3885A .3945 -.0455 .4400 2 436 ---- ---- .3965A .3965A .4025 -.0460 .4485 437 ---- ---- .4050A .4050A .4110 -.0460 .4570 1 438 ---- ---- .4130A .4130A .4190 -.0465 .4655 439 ---- ---- .4210A .4210A .4270 -.0470 .4740 440 ---- .4915B .4290A .4915B .4355 -.0470 .4825 1 441 ---- ---- .4380A .4380A .4440 -.0475 .4915 442 ---- ---- .4460A .4460A .4520 -.0480 .5000 1 443 ---- ---- .4540A .4540A .4605 -.0485 .5090 444 ---- ---- .4625A .4625A .4695 -.0480 .5175 445 ---- ---- .4710A .4710A .4780 -.0485 .5265 15 446 ---- ---- .4805A .4805A .4865 -.0490 .5355 447 ---- ---- .4890A .4890A .4955 -.0485 .5440 448 ---- ---- .4970A .4970A .5040 -.0490 .5530 450 ---- .5805B .5145A .5805B .5215 -.0495 .5710 455 ---- ---- ---- ---- .5660 -.0505 .6165 1 460 ---- ---- ---- ---- .6115 -.0515 .6630 1 465 ---- ---- ---- ---- .6575 -.0520 .7095 470 ---- .7675B .6960A .7675B .7040 -.0530 .7570 475 ---- ---- ---- ---- .7515 -.0535 .8050 480 ---- .8640B .7905A .8640B .7990 -.0545 .8535 485 ---- ---- ---- ---- .8470 -.0550 .9020 490 ---- .9615B .8865A .9615B .8955 -.0555 .9510 495 ---- ---- ---- ---- .9440 -.0560 1.0000 500 ---- 1.0585B .9840A 1.0585B .9930 -.0565 1.0495 505 ---- ---- ---- ---- 1.0420 -.0565 1.0985 510 ---- ---- ---- ---- 1.0910 -.0575 1.1485 515 ---- ---- ---- ---- 1.1405 -.0575 1.1980 520 ---- ---- ---- ---- 1.1900 -.0575 1.2475 525 ---- ---- ---- ---- 1.2395 -.0580 1.2975 530 ---- ---- ---- ---- 1.2895 -.0580 1.3475 535 ---- ---- ---- ---- 1.3390 -.0580 1.3970 540 ---- ---- ---- ---- 1.3890 -.0580 1.4470 545 ---- ---- ---- ---- 1.4390 -.0580 1.4970 550 ---- ---- ---- ---- 1.4890 -.0580 1.5470 555 ---- ---- ---- ---- 1.5390 -.0580 1.5970 560 ---- ---- ---- ---- 1.5890 -.0580 1.6470 565 ---- ---- ---- ---- 1.6390 -.0580 1.6970 570 ---- ---- ---- ---- 1.6890 -.0580 1.7470 575 ---- ---- ---- ---- 1.7390 -.0580 1.7970 580 ---- ---- ---- ---- 1.7890 -.0580 1.8470 600 ---- ---- ---- ---- 1.9890 -.0580 2.0470 625 ---- ---- ---- ---- 2.2390 -.0580 2.2970 650 ---- ---- ---- ---- 2.4890 -.0580 2.5470 675 ---- ---- ---- ---- 2.7390 -.0580 2.7970 700 ---- ---- ---- ---- 2.9890 -.0580 3.0470 725 ---- ---- ---- ---- 3.2390 -.0580 3.2970 750 ---- ---- ---- ---- 3.4890 -.0580 3.5470 775 ---- ---- ---- ---- 3.7390 -.0580 3.7970 800 ---- ---- ---- ---- 3.9890 -.0580 4.0470 825 ---- ---- ---- ---- 4.2390 -.0580 4.2970 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 1 240 ---- ---- ---- ---- .0005 -.0005 .0010 245 ---- ---- ---- ---- .0010 UNCH .0010 250 ---- ---- ---- ---- .0010 UNCH .0010 6 255 ---- ---- ---- ---- .0010 -.0005 .0015 1 260 ---- ---- ---- ---- .0015 -.0005 .0020 265 ---- ---- ---- ---- .0015 -.0005 .0020 270 ---- ---- ---- ---- .0020 -.0005 .0025 275 ---- ---- ---- ---- .0025 -.0005 .0030 2 280 ---- ---- ---- ---- .0030 -.0010 .0040 3 7 285 ---- ---- .0040A .0040A .0035 -.0010 .0045 290 ---- ---- .0045A .0045A .0045 -.0010 .0055 10 295 ---- ---- .0050A .0050A .0050 -.0020 .0070 7 300 ---- ---- .0065A .0065A .0060 -.0020 .0080 39 305 ---- ---- .0080A .0080A .0075 -.0025 .0100 310 ---- ---- .0095A .0095A .0090 -.0030 .0120 9 315 .0160 .0160 .0115A .0115A .0110 -.0035 1 .0145 37 320 ---- ---- .0135A .0135A .0130 -.0045 1 .0175 10 325 .0200 .0215B .0165A .0165A .0160 -.0050 11 .0210 12 22 330 .0195 .0260B .0195 .0195 .0195 -.0060 8 .0255 15 335 ---- .0315B .0240A .0240A .0240 -.0070 .0310 340 ---- .0380B .0295A .0295A .0295 -.0080 .0375 3 20 345 .0380 .0460B .0360A .0390B .0360 -.0090 1 .0450 121 350 .0550 .0550 .0430A .0430A .0435 -.0105 1 .0540 2 12 355 ---- .0655B .0515A .0515A .0525 -.0120 .0645 171 360 ---- .0775B .0610A .0610A .0625 -.0140 .0765 8 328 365 ---- .0910B .0720A .0720A .0740 -.0160 .0900 20 370 ---- .1065B .0850A .0850A .0870 -.0180 .1050 126 375 ---- .1235B .0995A .0995A .1020 -.0200 .1220 86 376 ---- ---- ---- .1025A .1050 ---- ---- 377 ---- ---- ---- .1055A .1085 ---- ---- 378 ---- ---- ---- .1090A .1115 ---- ---- 379 ---- ---- ---- .1120A .1150 ---- ---- 380 ---- .1425B .1155A .1155A .1185 -.0225 .1410 629 1252 381 ---- ---- ---- .1190A .1220 ---- ---- 382 ---- ---- ---- .1225A .1255 ---- ---- 383 ---- ---- ---- .1265A .1295 ---- ---- 384 ---- ---- ---- .1300A .1330 ---- ---- 385 ---- .1635B .1340A .1340A .1370 -.0250 .1620 56 386 ---- .1680B .1375A .1375A .1410 -.0255 .1665 387 ---- .1725B .1415A .1415A .1450 -.0260 .1710 388 ---- .1775B .1455A .1455A .1490 -.0265 .1755 389 ---- .1820B .1500A .1500A .1535 -.0265 .1800 390 ---- .1870B .1540A .1540A .1575 -.0270 .1845 258 391 ---- .1915B .1585A .1585A .1620 -.0275 .1895 392 ---- .1965B .1630A .1630A .1665 -.0280 .1945 393 ---- .2015B .1670A .1670A .1710 -.0285 .1995 394 ---- .2065B .1720A .1720A .1755 -.0290 .2045 395 ---- .2120B .1765A .1765A .1800 -.0295 .2095 28 396 ---- .2170B .1810A .1810A .1850 -.0295 .2145 397 ---- .2225B .1860A .1860A .1895 -.0305 .2200 398 ---- .2280B .1910A .1910A .1945 -.0305 .2250 399 ---- .2335B .1955A .1955A .1995 -.0310 .2305 400 .2110 .2390B .2010A .2190B .2045 -.0315 1 .2360 32 401 ---- .2445B .2060A .2060A .2100 -.0315 .2415 402 ---- .2505B .2110A .2110A .2150 -.0325 .2475 403 ---- .2565B .2165A .2165A .2205 -.0325 .2530 404 ---- .2620B .2220A .2220A .2260 -.0330 .2590 405 ---- .2680B .2270A .2270A .2315 -.0330 .2645 84 406 ---- .2740B .2325A .2325A .2370 -.0335 .2705 407 ---- .2805B .2385A .2385A .2425 -.0340 .2765 408 ---- .2865B .2440A .2440A .2485 -.0340 .2825 409 ---- .2930B .2500A .2500A .2545 -.0345 .2890 410 ---- .2990B .2555A .2555A .2605 -.0345 .2950 29 95 411 ---- .3055B .2615A .2615A .2665 -.0350 .3015 412 ---- .3120B .2675A .2675A .2725 -.0355 .3080 413 ---- .3190B .2735A .2735A .2785 -.0360 .3145 414 ---- .3255B .2800A .2800A .2845 -.0365 .3210 415 ---- .3320B .2860A .2860A .2910 -.0365 .3275 1 416 ---- .3390B .2930A .2930A .2975 -.0370 .3345 417 ---- .3460B .2990A .2990A .3040 -.0370 .3410 418 ---- .3525B .3055A .3055A .3105 -.0375 .3480 419 ---- .3570B .3120A .3570B .3170 -.0380 .3550 420 ---- .3640B .3185A .3640B .3235 -.0385 .3620 46 421 ---- .3715B .3250A .3715B .3305 -.0385 .3690 422 ---- .3785B .3320A .3785B .3370 -.0390 .3760 423 ---- .3860B .3385A .3860B .3440 -.0390 .3830 424 ---- .3930B .3455A .3930B .3510 -.0395 .3905 425 ---- .4005B .3525A .4005B .3580 -.0395 .3975 183 426 ---- .4080B .3595A .4080B .3650 -.0400 .4050 430 ---- .4385B .3880A .4385B .3940 -.0410 .4350 24 435 ---- .4775B .4250A .4775B .4310 -.0425 .4735 8 440 ---- .5180B .4635A .5180B .4695 -.0440 .5135 445 ---- ---- .5035A .5035A .5095 -.0450 .5545 1 450 ---- .6025B .5445A .6025B .5505 -.0460 .5965 7 455 ---- ---- .5870A .5870A .5925 -.0470 .6395 3 460 ---- ---- .6295A .6295A .6355 -.0480 .6835 4 465 ---- ---- .6730A .6730A .6790 -.0490 .7280 2 470 ---- .7800B .7170A .7800B .7235 -.0495 .7730 1 475 ---- ---- ---- ---- .7685 -.0505 .8190 2 480 ---- .8725B .8070A .8725B .8145 -.0510 .8655 2 485 ---- ---- ---- ---- .8605 -.0515 .9120 1 490 ---- .9665B .8995A .9665B .9075 -.0520 .9595 1 495 ---- ---- ---- ---- .9545 -.0525 1.0070 1 500 ---- 1.0620B .9935A 1.0620B 1.0020 -.0530 1.0550 1 505 ---- ---- ---- ---- 1.0495 -.0535 1.1030 510 ---- ---- ---- ---- 1.0980 -.0535 1.1515 515 ---- ---- ---- ---- 1.1460 -.0540 1.2000 520 ---- 1.2565B 1.1860A 1.2565B 1.1945 -.0545 1.2490 1 525 ---- ---- ---- ---- 1.2435 -.0545 1.2980 530 ---- 1.3490B 1.2835A 1.3490B 1.2925 -.0545 1.3470 2 535 ---- ---- ---- ---- 1.3415 -.0550 1.3965 540 ---- ---- ---- ---- 1.3905 -.0555 1.4460 1 545 ---- ---- ---- ---- 1.4400 -.0555 1.4955 550 ---- ---- ---- ---- 1.4895 -.0560 1.5455 1 555 ---- ---- ---- ---- 1.5390 -.0560 1.5950 560 ---- ---- ---- ---- 1.5885 -.0565 1.6450 1 565 ---- ---- ---- ---- 1.6385 -.0565 1.6950 570 ---- ---- ---- ---- 1.6885 -.0565 1.7450 575 ---- ---- ---- ---- 1.7385 -.0565 1.7950 580 ---- ---- ---- ---- 1.7885 -.0565 1.8450 600 ---- ---- ---- ---- 1.9885 -.0565 2.0450 625 ---- ---- ---- ---- 2.2385 -.0565 2.2950 650 ---- ---- ---- ---- 2.4885 -.0565 2.5450 675 ---- ---- ---- ---- 2.7385 -.0565 2.7950 700 ---- ---- ---- ---- 2.9885 -.0565 3.0450 725 ---- ---- ---- ---- 3.2385 -.0565 3.2950 750 ---- ---- ---- ---- 3.4885 -.0565 3.5450 775 ---- ---- ---- ---- 3.7385 -.0565 3.7950 800 ---- ---- ---- ---- 3.9885 -.0565 4.0450 825 ---- ---- ---- ---- 4.2385 -.0565 4.2950 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 +.0005 .0005 25 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0015 UNCH .0015 230 ---- ---- ---- ---- .0020 UNCH .0020 235 ---- ---- ---- ---- .0020 -.0005 .0025 23 240 ---- ---- ---- ---- .0025 UNCH .0025 245 ---- ---- ---- ---- .0025 -.0005 .0030 250 ---- ---- ---- ---- .0030 -.0005 .0035 255 ---- ---- ---- ---- .0030 -.0010 .0040 260 ---- ---- ---- ---- .0035 -.0010 .0045 65 265 ---- ---- ---- ---- .0040 -.0010 .0050 270 ---- ---- .0050A .0050A .0045 -.0015 .0060 275 ---- ---- .0060A .0060A .0050 -.0020 .0070 1 280 ---- ---- .0070A .0070A .0060 -.0020 .0080 285 ---- ---- .0080A .0080A .0070 -.0025 .0095 290 ---- ---- .0095A .0095A .0085 -.0025 .0110 295 ---- ---- .0115A .0115A .0100 -.0030 .0130 50 300 ---- ---- .0135A .0135A .0120 -.0035 .0155 12 305 ---- ---- .0155A .0155A .0145 -.0040 .0185 310 ---- ---- .0180A .0180A .0175 -.0045 .0220 20 315 ---- ---- .0215A .0215A .0210 -.0050 .0260 12 13 320 .0245 .0245 .0245 .0245 .0250 -.0060 8 .0310 23 325 ---- ---- .0300A .0300A .0295 -.0070 .0365 2 754 330 .0340 .0340 .0340 .0345B .0350 -.0080 1 .0430 73 335 ---- .0510B .0415A .0415A .0415 -.0090 .0505 2 2 340 ---- .0595B .0485A .0485A .0485 -.0105 .0590 1 345 ---- .0695B .0565A .0565A .0565 -.0125 .0690 65 350 ---- .0805B .0655A .0655A .0660 -.0140 .0800 330 1085 355 ---- .0930B .0760A .0760A .0765 -.0160 .0925 11 360 ---- .1070B .0875A .0875A .0885 -.0175 .1060 23 365 ---- .1225B .1010A .1010A .1025 -.0190 .1215 1 370 ---- .1395B .1155A .1155A .1175 -.0205 2 .1380 148 375 ---- .1580B .1315A .1315A .1340 -.0225 2 .1565 18 380 ---- .1780B .1495A .1495A .1525 -.0240 .1765 31 385 ---- .2000B .1690A .1690A .1720 -.0260 .1980 18 390 ---- .2240B .1900A .1900A .1940 -.0275 .2215 502 395 ---- .2495B .2130A .2130A .2170 -.0295 .2465 12 400 ---- .2765B .2380A .2380A .2420 -.0315 .2735 753 405 ---- .3050B .2645A .2645A .2685 -.0335 .3020 45 410 ---- .3355B .2925A .2925A .2970 -.0350 .3320 5 415 ---- .3675B .3225A .3225A .3270 -.0365 .3635 7 420 ---- .4010B .3550A .3550A .3585 -.0385 .3970 64 425 ---- .4330B .3875A .4330B .3920 -.0395 .4315 752 430 ---- .4695B .4220A .4695B .4265 -.0410 .4675 19 435 ---- .5070B .4575A .5070B .4625 -.0420 .5045 440 ---- .5460B .4945A .5460B .5000 -.0430 .5430 445 ---- .5860B .5330A .5860B .5385 -.0440 .5825 8 450 ---- .6265B .5720A .6265B .5780 -.0445 .6225 455 ---- ---- .6125A .6125A .6185 -.0455 .6640 460 ---- ---- .6540A .6540A .6600 -.0460 .7060 465 ---- ---- .6960A .6960A .7020 -.0470 .7490 470 ---- .7985B .7385A .7985B .7450 -.0475 .7925 1 475 ---- ---- .7825A .7825A .7885 -.0480 .8365 480 ---- .8880B .8260A .8880B .8330 -.0485 .8815 3 485 ---- ---- ---- ---- .8775 -.0490 .9265 490 ---- .9795B .9155A .9795B .9225 -.0500 .9725 5 495 ---- ---- ---- ---- .9685 -.0500 1.0185 1 500 ---- 1.0725B 1.0070A 1.0725B 1.0145 -.0510 1.0655 4 505 ---- ---- ---- ---- 1.0610 -.0515 1.1125 510 ---- ---- ---- ---- 1.1080 -.0520 1.1600 515 ---- ---- ---- ---- 1.1550 -.0525 1.2075 520 ---- 1.2630B 1.1945A 1.2630B 1.2025 -.0530 1.2555 6 525 ---- ---- ---- ---- 1.2505 -.0530 1.3035 530 ---- 1.3595B 1.2905A 1.3595B 1.2985 -.0535 1.3520 2 535 ---- ---- ---- ---- 1.3465 -.0540 1.4005 540 ---- 1.4570B 1.3870A 1.4570B 1.3950 -.0545 1.4495 3 545 ---- ---- ---- ---- 1.4440 -.0545 1.4985 550 ---- 1.5555B 1.4845A 1.5555B 1.4925 -.0550 1.5475 555 ---- ---- ---- ---- 1.5420 -.0545 1.5965 560 ---- ---- 1.5830A 1.5830A 1.5910 -.0550 1.6460 1 565 ---- ---- ---- ---- 1.6405 -.0550 1.6955 570 ---- ---- ---- ---- 1.6895 -.0560 1.7455 3 575 ---- ---- ---- ---- 1.7390 -.0560 1.7950 580 ---- ---- ---- ---- 1.7890 -.0560 1.8450 2 600 ---- ---- ---- ---- 1.9885 -.0565 2.0450 625 ---- ---- ---- ---- 2.2385 -.0565 2.2950 650 ---- ---- ---- ---- 2.4885 -.0565 2.5450 675 ---- ---- ---- ---- 2.7385 -.0565 2.7950 700 ---- ---- ---- ---- 2.9885 -.0565 3.0450 725 ---- ---- ---- ---- 3.2385 -.0565 3.2950 750 ---- ---- ---- ---- 3.4885 -.0565 3.5450 775 ---- ---- ---- ---- 3.7385 -.0565 3.7950 800 ---- ---- ---- ---- 3.9885 -.0565 4.0450 825 ---- ---- ---- ---- 4.2385 -.0565 4.2950 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0010 -.0005 .0015 225 ---- ---- ---- ---- .0015 -.0005 .0020 230 ---- ---- ---- ---- .0015 -.0005 .0020 235 ---- ---- ---- ---- .0020 -.0005 .0025 240 ---- ---- ---- ---- .0025 -.0005 .0030 245 ---- ---- ---- ---- .0030 -.0010 .0040 250 ---- ---- ---- ---- .0035 -.0010 .0045 255 ---- ---- ---- ---- .0040 -.0015 .0055 10 260 ---- ---- .0055A .0055A .0050 -.0015 .0065 265 ---- ---- .0065A .0065A .0060 -.0015 .0075 270 ---- ---- .0075A .0075A .0070 -.0020 .0090 275 ---- ---- .0090A .0090A .0085 -.0020 .0105 1 280 ---- ---- .0110A .0110A .0100 -.0025 2 .0125 285 ---- ---- .0125A .0125A .0115 -.0030 .0145 290 ---- ---- .0150A .0150A .0135 -.0035 .0170 295 ---- ---- .0175A .0175A .0160 -.0040 .0200 300 ---- ---- .0200A .0200A .0190 -.0045 .0235 305 ---- ---- .0235A .0235A .0225 -.0050 .0275 310 ---- ---- .0275A .0275A .0265 -.0055 .0320 315 ---- ---- .0320A .0320A .0310 -.0065 2 .0375 320 .0365 .0365 .0365 .0365 .0360 -.0080 8 .0440 28 325 ---- ---- .0430A .0430A .0425 -.0085 .0510 330 ---- ---- .0500A .0500A .0490 -.0100 .0590 335 ---- ---- .0575A .0575A .0570 -.0110 .0680 50 340 ---- ---- .0665A .0665A .0660 -.0120 .0780 9 9 345 ---- ---- .0765A .0765A .0760 -.0135 .0895 350 ---- ---- .0870A .0870A .0870 -.0150 .1020 355 ---- .1160B .0990A .0990A .0995 -.0160 .1155 360 ---- .1310B .1125A .1125A .1130 -.0175 .1305 365 ---- .1480B .1270A .1270A .1280 -.0190 .1470 10 370 ---- .1660B .1430A .1430A .1440 -.0210 .1650 375 ---- .1855B .1605A .1605A .1620 -.0220 .1840 3 380 ---- .2070B .1795A .1795A .1810 -.0240 .2050 385 ---- .2295B .1995A .1995A .2015 -.0260 .2275 50 390 ---- .2535B .2215A .2215A .2240 -.0275 .2515 3 395 ---- .2795B .2445A .2445A .2480 -.0290 .2770 400 ---- .3065B .2705A .2705A .2730 -.0310 .3040 21 405 ---- .3350B .2965A .2965A .3000 -.0320 .3320 9 410 ---- .3650B .3250A .3250A .3280 -.0340 .3620 150 415 ---- .3965B .3545A .3545A .3580 -.0350 .3930 10 420 ---- .4290B .3855A .3855A .3890 -.0360 .4250 6 425 ---- .4630B .4170A .4170A .4215 -.0375 .4590 430 ---- .4945B .4510A .4945B .4555 -.0380 .4935 435 ---- .5305B .4855A .5305B .4905 -.0390 .5295 440 ---- .5685B .5215A .5685B .5265 -.0405 .5670 445 ---- .6070B .5590A .6070B .5635 -.0415 .6050 450 ---- .6465B .5975A .6465B .6020 -.0420 .6440 455 ---- .6870B .6360A .6870B .6410 -.0435 .6845 460 ---- ---- .6760A .6760A .6810 -.0440 .7250 465 ---- ---- .7170A .7170A .7220 -.0450 .7670 470 ---- .8130B .7580A .8130B .7635 -.0460 .8095 475 ---- ---- .8000A .8000A .8060 -.0465 .8525 480 ---- .9005B .8435A .9005B .8485 -.0475 .8960 485 ---- ---- .8870A .8870A .8925 -.0475 .9400 490 ---- .9900B .9310A .9900B .9365 -.0480 .9845 495 ---- ---- ---- ---- .9810 -.0485 1.0295 500 ---- 1.0810B 1.0205A 1.0810B 1.0260 -.0490 1.0750 505 ---- ---- ---- ---- 1.0715 -.0495 1.1210 510 ---- ---- ---- ---- 1.1175 -.0500 1.1675 515 ---- ---- ---- ---- 1.1640 -.0500 1.2140 520 ---- 1.2675B 1.2045A 1.2675B 1.2105 -.0505 1.2610 525 ---- ---- ---- ---- 1.2575 -.0510 1.3085 530 ---- 1.3625B 1.2980A 1.3625B 1.3045 -.0515 1.3560 535 ---- ---- ---- ---- 1.3520 -.0520 1.4040 540 ---- 1.4585B 1.3935A 1.4585B 1.3995 -.0525 1.4520 545 ---- ---- ---- ---- 1.4475 -.0530 1.5005 550 ---- 1.5555B 1.4895A 1.5555B 1.4955 -.0535 1.5490 555 ---- ---- ---- ---- 1.5440 -.0540 1.5980 560 ---- 1.6530B 1.5860A 1.6530B 1.5925 -.0540 1.6465 565 ---- ---- ---- ---- 1.6415 -.0540 1.6955 570 ---- 1.7510B 1.6840A 1.7510B 1.6905 -.0545 1.7450 575 ---- ---- ---- ---- 1.7395 -.0545 1.7940 580 ---- ---- 1.7820A 1.7820A 1.7885 -.0550 1.8435 600 ---- ---- ---- ---- 1.9870 -.0555 2.0425 625 ---- ---- ---- ---- 2.2365 -.0560 2.2925 650 ---- ---- ---- ---- 2.4865 -.0560 2.5425 675 ---- ---- ---- ---- 2.7365 -.0560 2.7925 700 ---- ---- ---- ---- 2.9865 -.0560 3.0425 725 ---- ---- ---- ---- 3.2365 -.0560 3.2925 750 ---- ---- ---- ---- 3.4865 -.0560 3.5425 775 ---- ---- ---- ---- 3.7365 -.0560 3.7925 800 ---- ---- ---- ---- 3.9865 -.0560 4.0425 825 ---- ---- ---- ---- 4.2365 -.0560 4.2925 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 +.0005 .0010 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0035 -.0005 .0040 225 ---- ---- ---- ---- .0040 -.0005 .0045 230 ---- ---- ---- ---- .0045 -.0005 .0050 235 ---- ---- ---- ---- .0050 -.0005 .0055 240 ---- ---- ---- ---- .0055 -.0010 .0065 245 ---- ---- ---- ---- .0060 -.0010 .0070 250 ---- ---- ---- ---- .0065 -.0015 .0080 255 ---- ---- ---- ---- .0075 -.0015 .0090 260 ---- ---- ---- ---- .0085 -.0020 .0105 1000 265 ---- ---- ---- ---- .0100 -.0020 .0120 270 ---- ---- .0135A .0135A .0115 -.0025 .0140 400 275 ---- ---- .0155A .0155A .0135 -.0025 .0160 10 280 ---- ---- .0175A .0175A .0155 -.0030 .0185 285 ---- ---- .0200A .0200A .0180 -.0035 .0215 290 ---- ---- .0230A .0230A .0210 -.0045 .0255 295 ---- ---- .0260A .0260A .0245 -.0050 .0295 300 ---- ---- .0300A .0300A .0290 -.0050 .0340 420 305 ---- ---- .0350A .0350A .0335 -.0060 .0395 310 ---- ---- .0400A .0400A .0390 -.0070 .0460 2000 315 .0450 .0450 .0450 .0450 .0450 -.0080 8 .0530 4 320 ---- ---- .0530A .0530A .0515 -.0090 .0605 325 ---- ---- .0605A .0605A .0595 -.0095 .0690 330 ---- ---- .0690A .0690A .0675 -.0105 .0780 8 8 335 ---- ---- .0780A .0780A .0770 -.0115 .0885 1 340 ---- ---- .0885A .0885A .0875 -.0120 .0995 345 ---- ---- .0995A .0995A .0985 -.0135 .1120 350 ---- ---- .1115A .1095A .1110 -.0145 1 .1255 1314 355 ---- ---- .1250A .1250A .1245 -.0155 .1400 360 ---- ---- .1395A .1395A .1390 -.0170 .1560 2 365 ---- ---- .1550A .1550A .1550 -.0185 .1735 370 ---- .1930B .1725A .1725A .1725 -.0200 .1925 375 ---- .2130B .1905A .1905A .1910 -.0215 .2125 25 75 380 ---- .2350B .2105A .2105A .2110 -.0230 .2340 385 ---- .2575B .2310A .2310A .2320 -.0250 .2570 20 390 ---- .2820B .2535A .2535A .2545 -.0265 .2810 395 ---- .3080B .2775A .2775A .2785 -.0280 .3065 2 400 ---- .3350B .3025A .3025A .3040 -.0295 .3335 20 72 405 ---- .3640B .3295A .3295A .3305 -.0315 .3620 1 410 ---- .3940B .3570A .3570A .3585 -.0330 .3915 251 415 ---- .4245B .3865A .3865A .3880 -.0340 .4220 2 420 ---- .4570B .4170A .4170A .4190 -.0350 .4540 5 425 ---- .4905B .4485A .4485A .4510 -.0360 .4870 34 430 ---- ---- .4815A .4815A .4840 -.0375 .5215 435 ---- ---- .5160A .5160A .5185 -.0385 .5570 7 440 ---- .5935B .5510A .5935B .5535 -.0395 .5930 6 445 ---- .6315B .5870A .6315B .5900 -.0405 .6305 450 ---- .6700B .6245A .6700B .6275 -.0410 .6685 455 ---- .7095B .6625A .7095B .6655 -.0420 .7075 460 ---- .7495B .7015A .7495B .7045 -.0430 .7475 465 ---- .7905B .7410A .7905B .7440 -.0440 .7880 470 ---- .8325B .7815A .8325B .7850 -.0440 .8290 475 ---- ---- ---- ---- .8260 -.0450 .8710 480 ---- .9180B .8645A .9180B .8680 -.0455 .9135 485 ---- ---- ---- ---- .9105 -.0465 .9570 490 ---- 1.0055B .9500A 1.0055B .9535 -.0475 1.0010 495 ---- ---- ---- ---- .9975 -.0475 1.0450 500 ---- 1.0945B 1.0375A 1.0945B 1.0415 -.0485 1.0900 505 ---- ---- ---- ---- 1.0860 -.0490 1.1350 510 ---- ---- ---- ---- 1.1310 -.0495 1.1805 515 ---- ---- ---- ---- 1.1765 -.0500 1.2265 520 ---- 1.2780B 1.2175A 1.2780B 1.2225 -.0500 1.2725 525 ---- ---- ---- ---- 1.2685 -.0505 1.3190 530 ---- 1.3710B 1.3100A 1.3710B 1.3150 -.0510 1.3660 535 ---- ---- ---- ---- 1.3615 -.0515 1.4130 540 ---- 1.4660B 1.4035A 1.4660B 1.4085 -.0515 1.4600 545 ---- ---- ---- ---- 1.4555 -.0520 1.5075 550 ---- 1.5615B 1.4980A 1.5615B 1.5030 -.0525 1.5555 555 ---- ---- ---- ---- 1.5505 -.0530 1.6035 560 ---- 1.6575B 1.5935A 1.6575B 1.5985 -.0530 1.6515 565 ---- ---- ---- ---- 1.6465 -.0535 1.7000 570 ---- 1.7545B 1.6895A 1.7545B 1.6950 -.0535 1.7485 575 ---- ---- ---- ---- 1.7435 -.0540 1.7975 580 ---- 1.8525B 1.7865A 1.8525B 1.7925 -.0540 1.8465 600 ---- ---- 1.9825A 1.9825A 1.9885 -.0550 2.0435 625 ---- ---- ---- ---- 2.2365 -.0560 2.2925 650 ---- ---- ---- ---- 2.4865 -.0560 2.5425 675 ---- ---- ---- ---- 2.7365 -.0560 2.7925 700 ---- ---- ---- ---- 2.9865 -.0560 3.0425 725 ---- ---- ---- ---- 3.2365 -.0560 3.2925 750 ---- ---- ---- ---- 3.4865 -.0560 3.5425 775 ---- ---- ---- ---- 3.7365 -.0560 3.7925 800 ---- ---- ---- ---- 3.9865 -.0560 4.0425 825 ---- ---- ---- ---- 4.2365 -.0560 4.2925 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 ---- ---- ---- ---- .0040 -.0005 .0045 230 ---- ---- ---- ---- .0050 -.0005 .0055 235 ---- ---- ---- ---- .0055 -.0010 .0065 240 ---- ---- ---- ---- .0070 -.0010 .0080 245 ---- ---- ---- ---- .0080 -.0015 .0095 250 ---- ---- ---- ---- .0095 -.0015 .0110 255 ---- ---- .0125A .0125A .0110 -.0020 .0130 260 ---- ---- .0145A .0145A .0130 -.0020 .0150 265 ---- ---- .0170A .0170A .0150 -.0025 .0175 270 ---- ---- .0195A .0195A .0175 -.0025 .0200 275 ---- ---- .0215A .0215A .0200 -.0035 .0235 280 ---- ---- .0245A .0245A .0230 -.0040 .0270 285 ---- ---- .0280A .0280A .0265 -.0045 .0310 290 ---- ---- .0315A .0315A .0300 -.0055 .0355 295 ---- ---- .0360A .0360A .0345 -.0060 .0405 300 ---- ---- .0410A .0410A .0395 -.0065 .0460 305 ---- ---- .0465A .0465A .0445 -.0075 .0520 310 .0525 .0525 .0525 .0525 .0505 -.0085 8 .0590 315 ---- ---- .0600A .0600A .0575 -.0090 .0665 320 ---- ---- .0680A .0680A .0650 -.0105 .0755 8 9 325 ---- ---- .0765A .0765A .0735 -.0110 .0845 1 1 330 ---- ---- .0860A .0860A .0830 -.0120 .0950 1 1 335 ---- ---- .0965A .0965A .0930 -.0135 .1065 340 ---- ---- .1075A .1075A .1045 -.0145 .1190 151 300 345 ---- ---- .1190A .1190A .1165 -.0160 .1325 350 ---- ---- .1320A .1320A .1300 -.0170 .1470 355 ---- ---- .1465A .1465A .1445 -.0180 .1625 360 ---- ---- .1615A .1615A .1600 -.0195 .1795 365 ---- ---- .1780A .1780A .1770 -.0205 .1975 370 ---- ---- .1955A .1955A .1945 -.0225 .2170 375 ---- ---- .2145A .2145A .2140 -.0235 .2375 380 ---- ---- .2350A .2350A .2340 -.0250 .2590 385 ---- ---- .2560A .2560A .2560 -.0260 .2820 390 ---- ---- .2790A .2790A .2785 -.0275 .3060 395 ---- ---- .3030A .3030A .3025 -.0290 .3315 400 ---- ---- .3285A .3285A .3280 -.0300 20 .3580 405 ---- ---- .3540A .3540A .3545 -.0315 .3860 410 ---- ---- .3820A .3820A .3825 -.0325 .4150 415 ---- ---- .4110A .4110A .4115 -.0340 .4455 420 ---- ---- .4410A .4410A .4420 -.0350 .4770 425 ---- ---- .4725A .4725A .4735 -.0360 .5095 430 ---- ---- .5050A .5050A .5060 -.0375 .5435 435 ---- ---- .5395A .5395A .5395 -.0385 .5780 440 ---- ---- .5740A .5740A .5745 -.0395 .6140 445 ---- ---- .6095A .6095A .6105 -.0405 .6510 450 ---- ---- .6460A .6460A .6470 -.0415 .6885 455 ---- ---- .6835A .6835A .6845 -.0425 .7270 460 ---- ---- .7215A .7215A .7230 -.0435 .7665 465 ---- ---- .7605A .7605A .7625 -.0440 .8065 470 ---- ---- .8005A .8005A .8025 -.0445 .8470 475 ---- ---- .8405A .8405A .8430 -.0450 .8880 480 ---- ---- .8815A .8815A .8845 -.0455 .9300 485 ---- ---- ---- ---- .9260 -.0465 .9725 490 ---- 1.0160B .9655A 1.0160B .9685 -.0465 1.0150 495 ---- ---- ---- ---- 1.0115 -.0470 1.0585 500 ---- 1.1040B 1.0515A 1.1040B 1.0545 -.0480 1.1025 505 ---- ---- ---- ---- 1.0985 -.0480 1.1465 510 ---- ---- ---- ---- 1.1425 -.0485 1.1910 515 ---- ---- ---- ---- 1.1875 -.0485 1.2360 520 ---- 1.2845B 1.2285A 1.2845B 1.2320 -.0495 1.2815 525 ---- ---- ---- ---- 1.2775 -.0500 1.3275 530 ---- 1.3770B 1.3190A 1.3770B 1.3230 -.0505 1.3735 535 ---- ---- ---- ---- 1.3690 -.0505 1.4195 540 ---- 1.4700B 1.4115A 1.4700B 1.4155 -.0510 1.4665 545 ---- ---- ---- ---- 1.4620 -.0510 1.5130 550 ---- 1.5645B 1.5045A 1.5645B 1.5085 -.0520 1.5605 555 ---- ---- ---- ---- 1.5560 -.0520 1.6080 560 ---- 1.6595B 1.5990A 1.6595B 1.6030 -.0525 1.6555 565 ---- ---- ---- ---- 1.6505 -.0530 1.7035 570 ---- 1.7555B 1.6940A 1.7555B 1.6985 -.0530 1.7515 575 ---- ---- ---- ---- 1.7465 -.0530 1.7995 580 ---- 1.8525B 1.7900A 1.8525B 1.7945 -.0535 1.8480 600 ---- 2.0475B 1.9840A 2.0475B 1.9890 -.0545 2.0435 625 ---- ---- ---- ---- 2.2355 -.0555 2.2910 650 ---- ---- ---- ---- 2.4845 -.0560 2.5405 675 ---- ---- ---- ---- 2.7345 -.0560 2.7905 700 ---- ---- ---- ---- 2.9845 -.0560 3.0405 725 ---- ---- ---- ---- 3.2345 -.0560 3.2905 750 ---- ---- ---- ---- 3.4845 -.0560 3.5405 775 ---- ---- ---- ---- 3.7345 -.0560 3.7905 800 ---- ---- ---- ---- 3.9845 -.0560 4.0405 825 ---- ---- ---- ---- 4.2345 -.0560 4.2905 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 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0030 -.0005 .0035 220 ---- ---- ---- ---- .0060 -.0010 .0070 225 ---- ---- ---- ---- .0070 -.0010 .0080 230 ---- ---- ---- ---- .0085 -.0010 .0095 235 ---- ---- ---- ---- .0095 -.0015 .0110 240 ---- ---- .0120A .0120A .0110 -.0015 .0125 245 ---- ---- .0135A .0135A .0130 -.0015 .0145 250 ---- ---- .0160A .0160A .0145 -.0020 .0165 255 ---- ---- .0185A .0185A .0165 -.0025 .0190 260 ---- ---- .0210A .0210A .0190 -.0025 .0215 265 ---- ---- .0235A .0235A .0215 -.0030 .0245 270 ---- ---- .0260A .0260A .0245 -.0030 .0275 275 ---- ---- .0290A .0290A .0275 -.0035 .0310 280 ---- ---- .0325A .0325A .0315 -.0035 .0350 285 ---- ---- .0370A .0370A .0355 -.0040 .0395 290 ---- ---- .0415A .0415A .0400 -.0045 .0445 295 ---- ---- .0470A .0470A .0450 -.0050 .0500 300 .0530 .0530 .0530 .0530 .0505 -.0060 8 .0565 305 ---- ---- .0595A .0595A .0565 -.0070 .0635 310 ---- ---- .0670A .0670A .0635 -.0075 .0710 4 8 315 ---- ---- .0750A .0750A .0710 -.0085 .0795 320 ---- ---- .0840A .0840A .0795 -.0095 .0890 325 ---- ---- .0935A .0935A .0890 -.0105 .0995 1 1 330 ---- ---- .1040A .1040A .0990 -.0115 .1105 4 335 ---- ---- .1150A .1150A .1100 -.0130 .1230 340 ---- ---- .1270A .1270A .1225 -.0140 .1365 345 ---- ---- .1400A .1400A .1355 -.0155 .1510 350 ---- ---- .1540A .1540A .1500 -.0170 .1670 355 ---- ---- .1690A .1690A .1650 -.0185 .1835 360 ---- ---- .1850A .1850A .1815 -.0200 .2015 365 ---- ---- .2020A .2020A .1990 -.0215 .2205 370 ---- ---- .2205A .2205A .2175 -.0230 .2405 375 ---- ---- .2400A .2400A .2375 -.0240 .2615 380 ---- ---- .2605A .2605A .2585 -.0255 .2840 385 ---- ---- .2825A .2825A .2805 -.0270 .3075 390 ---- ---- .3055A .3055A .3035 -.0285 .3320 395 ---- ---- .3295A .3295A .3280 -.0295 .3575 400 ---- ---- .3550A .3550A .3535 -.0305 .3840 405 ---- ---- .3815A .3815A .3800 -.0320 .4120 410 ---- ---- .4090A .4090A .4080 -.0325 .4405 415 ---- ---- .4380A .4380A .4370 -.0335 .4705 40 420 ---- ---- .4680A .4680A .4670 -.0345 .5015 425 ---- ---- .4990A .4990A .4980 -.0360 .5340 430 ---- ---- .5310A .5310A .5300 -.0370 .5670 435 ---- ---- .5640A .5640A .5635 -.0375 .6010 440 ---- ---- .5980A .5980A .5975 -.0385 .6360 10 445 ---- ---- .6330A .6330A .6325 -.0395 .6720 450 ---- ---- .6690A .6690A .6685 -.0405 .7090 455 ---- ---- .7055A .7055A .7055 -.0410 .7465 460 ---- ---- .7430A .7430A .7430 -.0420 .7850 465 ---- ---- .7815A .7815A .7815 -.0425 .8240 470 ---- ---- .8200A .8200A .8210 -.0430 .8640 475 ---- ---- .8600A .8600A .8605 -.0440 .9045 480 ---- ---- .9000A .9000A .9010 -.0445 .9455 485 ---- ---- .9410A .9410A .9420 -.0455 .9875 490 ---- ---- .9825A .9825A .9840 -.0455 1.0295 495 ---- ---- ---- ---- 1.0260 -.0460 1.0720 500 ---- ---- 1.0670A 1.0670A 1.0685 -.0470 1.1155 505 ---- ---- ---- ---- 1.1120 -.0470 1.1590 510 ---- ---- ---- ---- 1.1555 -.0475 1.2030 515 ---- ---- ---- ---- 1.1995 -.0480 1.2475 520 ---- 1.2930B 1.2415A 1.2930B 1.2435 -.0490 1.2925 525 ---- ---- ---- ---- 1.2885 -.0490 1.3375 530 ---- 1.3845B 1.3310A 1.3845B 1.3335 -.0495 1.3830 535 ---- ---- ---- ---- 1.3790 -.0500 1.4290 540 ---- 1.4765B 1.4220A 1.4765B 1.4245 -.0505 1.4750 545 ---- ---- ---- ---- 1.4705 -.0505 1.5210 550 ---- 1.5700B 1.5140A 1.5700B 1.5170 -.0510 1.5680 555 ---- ---- ---- ---- 1.5635 -.0510 1.6145 560 ---- 1.6640B 1.6075A 1.6640B 1.6100 -.0520 1.6620 565 ---- ---- ---- ---- 1.6570 -.0520 1.7090 570 ---- 1.7590B 1.7015A 1.7590B 1.7045 -.0525 1.7570 575 ---- ---- ---- ---- 1.7520 -.0525 1.8045 580 ---- 1.8550B 1.7965A 1.8550B 1.7995 -.0530 1.8525 600 ---- 2.0490B 1.9885A 2.0490B 1.9920 -.0540 2.0460 625 ---- ---- ---- ---- 2.2365 -.0550 2.2915 650 ---- ---- ---- ---- 2.4845 -.0560 2.5405 675 ---- ---- ---- ---- 2.7345 -.0560 2.7905 700 ---- ---- ---- ---- 2.9845 -.0560 3.0405 725 ---- ---- ---- ---- 3.2345 -.0560 3.2905 750 ---- ---- ---- ---- 3.4845 -.0560 3.5405 775 ---- ---- ---- ---- 3.7345 -.0560 3.7905 800 ---- ---- ---- ---- 3.9845 -.0560 4.0405 825 ---- ---- ---- ---- 4.2345 -.0560 4.2905 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 ---- ---- ---- ---- .0020 +.0005 .0015 200 ---- ---- ---- ---- .0045 UNCH .0045 220 ---- ---- ---- ---- .0085 -.0005 .0090 225 ---- ---- ---- ---- .0095 -.0010 .0105 230 ---- ---- .0120A .0120A .0110 -.0015 .0125 235 ---- ---- .0135A .0135A .0130 -.0015 .0145 240 ---- ---- .0160A .0160A .0145 -.0020 .0165 245 ---- ---- .0185A .0185A .0165 -.0025 .0190 250 ---- ---- .0210A .0210A .0190 -.0025 .0215 255 ---- ---- .0240A .0240A .0215 -.0030 .0245 260 ---- ---- .0270A .0270A .0245 -.0035 .0280 265 ---- ---- .0305A .0305A .0275 -.0045 .0320 270 ---- ---- .0345A .0345A .0310 -.0050 .0360 275 ---- ---- .0385A .0385A .0350 -.0055 .0405 280 ---- ---- .0400A .0400A .0390 -.0065 .0455 285 .0470 .0470 .0470 .0470 .0435 -.0075 8 .0510 290 ---- ---- .0540A .0540A .0490 -.0080 .0570 295 ---- ---- .0605A .0605A .0550 -.0090 .0640 300 ---- ---- .0650A .0650A .0610 -.0100 .0710 8 23 305 ---- ---- .0750A .0750A .0685 -.0105 .0790 310 ---- ---- .0835A .0835A .0765 -.0115 .0880 315 ---- ---- .0920A .0920A .0850 -.0125 .0975 320 ---- ---- .1020A .1020A .0945 -.0130 .1075 1 5 325 ---- ---- .1120A .1120A .1050 -.0140 .1190 330 ---- ---- .1235A .1235A .1160 -.0150 .1310 1 1 335 ---- ---- .1350A .1350A .1285 -.0155 .1440 340 ---- ---- .1480A .1480A .1415 -.0160 .1575 4 345 ---- ---- .1615A .1615A .1555 -.0170 .1725 350 ---- ---- .1760A .1760A .1705 -.0180 .1885 150 355 ---- ---- .1915A .1915A .1865 -.0190 .2055 360 ---- ---- .2080A .2080A .2040 -.0195 .2235 365 ---- ---- .2255A .2255A .2220 -.0205 .2425 370 ---- ---- .2440A .2440A .2410 -.0215 .2625 5 375 ---- ---- .2640A .2640A .2610 -.0230 .2840 380 ---- ---- .2850A .2850A .2820 -.0240 .3060 385 ---- ---- .3070A .3070A .3045 -.0250 .3295 390 ---- ---- .3300A .3300A .3275 -.0265 .3540 395 ---- ---- .3545A .3545A .3520 -.0275 .3795 400 ---- ---- .3800A .3800A .3775 -.0290 .4065 405 ---- ---- .4065A .4065A .4040 -.0305 .4345 410 ---- ---- .4340A .4340A .4315 -.0315 .4630 415 ---- ---- .4625A .4625A .4600 -.0330 .4930 420 ---- ---- .4925A .4925A .4900 -.0340 .5240 425 ---- ---- .5235A .5235A .5205 -.0355 .5560 430 ---- ---- .5550A .5550A .5525 -.0365 .5890 435 ---- ---- .5875A .5875A .5850 -.0375 .6225 440 ---- ---- .6215A .6215A .6190 -.0385 .6575 445 ---- ---- .6560A .6560A .6535 -.0395 .6930 450 ---- ---- .6910A .6910A .6890 -.0400 .7290 455 ---- ---- .7275A .7275A .7255 -.0410 .7665 460 ---- ---- .7645A .7645A .7625 -.0420 .8045 465 ---- ---- .8020A .8020A .8005 -.0425 .8430 470 ---- ---- .8405A .8405A .8395 -.0425 .8820 475 ---- ---- .8795A .8795A .8785 -.0435 .9220 480 ---- ---- .9190A .9190A .9185 -.0440 .9625 2 485 ---- ---- .9595A .9595A .9590 -.0445 1.0035 490 ---- ---- 1.0005A 1.0005A 1.0005 -.0450 1.0455 495 ---- ---- 1.0420A 1.0420A 1.0420 -.0455 1.0875 500 ---- ---- 1.0840A 1.0840A 1.0840 -.0460 1.1300 505 ---- ---- ---- ---- 1.1265 -.0465 1.1730 510 ---- ---- ---- ---- 1.1695 -.0470 1.2165 515 ---- ---- ---- ---- 1.2130 -.0475 1.2605 520 ---- ---- 1.2560A 1.2560A 1.2570 -.0475 1.3045 525 ---- ---- ---- ---- 1.3010 -.0480 1.3490 530 ---- ---- 1.3445A 1.3445A 1.3455 -.0485 1.3940 535 ---- ---- ---- ---- 1.3905 -.0485 1.4390 540 ---- ---- 1.4340A 1.4340A 1.4355 -.0495 1.4850 545 ---- ---- ---- ---- 1.4810 -.0495 1.5305 550 ---- ---- 1.5250A 1.5250A 1.5265 -.0500 1.5765 555 ---- ---- ---- ---- 1.5725 -.0505 1.6230 560 ---- 1.6700B 1.6175A 1.6700B 1.6190 -.0505 1.6695 565 ---- ---- ---- ---- 1.6655 -.0510 1.7165 570 ---- 1.7640B 1.7105A 1.7640B 1.7120 -.0515 1.7635 575 ---- ---- ---- ---- 1.7590 -.0520 1.8110 580 ---- 1.8590B 1.8045A 1.8590B 1.8065 -.0520 1.8585 600 ---- 2.0510B 1.9950A 2.0510B 1.9970 -.0530 2.0500 625 ---- ---- ---- ---- 2.2395 -.0540 2.2935 650 ---- ---- ---- ---- 2.4855 -.0555 2.5410 675 ---- ---- ---- ---- 2.7345 -.0560 2.7905 700 ---- ---- ---- ---- 2.9845 -.0560 3.0405 725 ---- ---- ---- ---- 3.2345 -.0560 3.2905 750 ---- ---- ---- ---- 3.4845 -.0560 3.5405 775 ---- ---- ---- ---- 3.7345 -.0560 3.7905 800 ---- ---- ---- ---- 3.9845 -.0560 4.0405 825 ---- ---- ---- ---- 4.2345 -.0560 4.2905 2 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0020 -.0005 .0025 220 ---- ---- ---- ---- .0050 -.0015 .0065 225 ---- ---- ---- ---- .0060 -.0020 .0080 230 ---- ---- ---- ---- .0075 -.0020 .0095 235 ---- ---- ---- ---- .0090 -.0025 .0115 240 ---- ---- ---- ---- .0110 -.0030 .0140 245 ---- ---- ---- ---- .0130 -.0035 .0165 250 ---- ---- ---- ---- .0155 -.0040 .0195 255 ---- ---- ---- ---- .0185 -.0040 .0225 260 ---- ---- ---- ---- .0220 -.0045 .0265 265 ---- ---- ---- ---- .0255 -.0050 .0305 270 ---- ---- ---- ---- .0295 -.0055 .0350 275 ---- ---- ---- ---- .0340 -.0065 .0405 280 ---- ---- ---- ---- .0390 -.0070 .0460 285 ---- ---- ---- ---- .0450 -.0075 .0525 290 ---- ---- ---- ---- .0510 -.0080 .0590 295 ---- ---- ---- ---- .0580 -.0090 .0670 300 ---- ---- ---- ---- .0655 -.0095 .0750 305 ---- ---- ---- ---- .0735 -.0105 .0840 310 ---- ---- ---- ---- .0825 -.0110 .0935 315 ---- ---- ---- ---- .0920 -.0120 .1040 320 ---- ---- ---- ---- .1025 -.0130 .1155 325 ---- ---- ---- ---- .1135 -.0140 .1275 330 ---- ---- ---- ---- .1255 -.0145 .1400 335 ---- ---- ---- ---- .1385 -.0155 .1540 340 ---- ---- ---- ---- .1520 -.0165 .1685 345 ---- ---- ---- ---- .1665 -.0175 .1840 350 ---- ---- ---- ---- .1820 -.0185 .2005 355 ---- ---- ---- ---- .1985 -.0190 .2175 360 ---- ---- ---- ---- .2160 -.0200 .2360 365 ---- ---- ---- ---- .2340 -.0210 .2550 370 ---- ---- ---- ---- .2535 -.0220 .2755 375 ---- ---- ---- ---- .2735 -.0230 .2965 380 ---- ---- ---- ---- .2945 -.0245 .3190 385 ---- ---- ---- ---- .3170 -.0250 .3420 390 ---- ---- ---- ---- .3405 -.0260 .3665 395 ---- ---- ---- ---- .3645 -.0275 .3920 400 ---- ---- ---- ---- .3900 -.0285 .4185 405 ---- ---- ---- ---- .4165 -.0295 .4460 410 ---- ---- ---- ---- .4440 -.0310 .4750 415 ---- ---- ---- ---- .4730 -.0315 .5045 420 ---- ---- ---- ---- .5025 -.0325 .5350 425 ---- ---- ---- ---- .5330 -.0335 .5665 430 ---- ---- ---- ---- .5645 -.0350 .5995 435 ---- ---- ---- ---- .5970 -.0355 .6325 440 ---- ---- ---- ---- .6300 -.0370 .6670 445 ---- ---- ---- ---- .6645 -.0375 .7020 450 ---- ---- ---- ---- .6995 -.0385 .7380 455 ---- ---- ---- ---- .7350 -.0395 .7745 460 ---- ---- ---- ---- .7715 -.0405 .8120 465 ---- ---- ---- ---- .8090 -.0410 .8500 470 ---- ---- ---- ---- .8470 -.0420 .8890 475 ---- ---- ---- ---- .8855 -.0425 .9280 480 ---- ---- ---- ---- .9245 -.0435 .9680 485 ---- ---- ---- ---- .9645 -.0440 1.0085 490 ---- ---- ---- ---- 1.0050 -.0445 1.0495 495 ---- ---- ---- ---- 1.0455 -.0455 1.0910 500 ---- ---- ---- ---- 1.0870 -.0460 1.1330 505 ---- ---- ---- ---- 1.1290 -.0465 1.1755 510 ---- ---- ---- ---- 1.1710 -.0470 1.2180 515 ---- ---- ---- ---- 1.2140 -.0475 1.2615 520 ---- ---- ---- ---- 1.2570 -.0480 1.3050 525 ---- ---- ---- ---- 1.3005 -.0485 1.3490 530 ---- ---- ---- ---- 1.3445 -.0490 1.3935 535 ---- ---- ---- ---- 1.3890 -.0495 1.4385 540 ---- ---- ---- ---- 1.4335 -.0500 1.4835 545 ---- ---- ---- ---- 1.4790 -.0500 1.5290 550 ---- ---- ---- ---- 1.5240 -.0505 1.5745 555 ---- ---- ---- ---- 1.5700 -.0505 1.6205 560 ---- ---- ---- ---- 1.6160 -.0510 1.6670 565 ---- ---- ---- ---- 1.6620 -.0515 1.7135 570 ---- ---- ---- ---- 1.7090 -.0515 1.7605 575 ---- ---- ---- ---- 1.7555 -.0520 1.8075 600 ---- ---- ---- ---- 1.9940 -.0530 2.0470 625 ---- ---- ---- ---- 2.2375 -.0545 2.2920 650 ---- ---- ---- ---- 2.4865 -.0550 2.5415 675 ---- ---- ---- ---- 2.7365 -.0550 2.7915 700 ---- ---- ---- ---- 2.9865 -.0550 3.0415 725 ---- ---- ---- ---- 3.2365 -.0550 3.2915 750 ---- ---- ---- ---- 3.4865 -.0550 3.5415 775 ---- ---- ---- ---- 3.7365 -.0550 3.7915 800 ---- ---- ---- ---- 3.9865 -.0550 4.0415 825 ---- ---- ---- ---- 4.2365 -.0550 4.2915 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0025 -.0005 .0030 220 ---- ---- ---- ---- .0060 -.0015 .0075 225 ---- ---- ---- ---- .0070 -.0020 .0090 230 ---- ---- ---- ---- .0090 -.0020 .0110 235 ---- ---- ---- ---- .0105 -.0025 .0130 240 ---- ---- ---- ---- .0130 -.0025 .0155 245 ---- ---- ---- ---- .0150 -.0035 .0185 250 ---- ---- ---- ---- .0180 -.0035 .0215 255 ---- ---- ---- ---- .0210 -.0045 .0255 260 ---- ---- ---- ---- .0250 -.0045 .0295 265 ---- ---- ---- ---- .0290 -.0050 .0340 270 ---- ---- ---- ---- .0335 -.0055 .0390 275 ---- ---- ---- ---- .0385 -.0060 .0445 280 ---- ---- ---- ---- .0440 -.0070 .0510 285 ---- ---- ---- ---- .0505 -.0070 .0575 290 ---- ---- ---- ---- .0570 -.0080 .0650 295 ---- ---- ---- ---- .0645 -.0090 .0735 300 ---- ---- ---- ---- .0725 -.0095 .0820 305 ---- ---- ---- ---- .0815 -.0100 .0915 310 ---- ---- ---- ---- .0910 -.0110 .1020 315 ---- ---- ---- ---- .1015 -.0115 .1130 320 ---- ---- ---- ---- .1125 -.0125 .1250 325 ---- ---- ---- ---- .1245 -.0130 .1375 330 ---- ---- ---- ---- .1370 -.0140 .1510 335 ---- ---- ---- ---- .1505 -.0150 .1655 340 ---- ---- ---- ---- .1650 -.0160 .1810 345 ---- ---- ---- ---- .1805 -.0165 .1970 350 ---- ---- ---- ---- .1965 -.0175 .2140 355 ---- ---- ---- ---- .2135 -.0185 .2320 360 ---- ---- ---- ---- .2315 -.0195 .2510 365 ---- ---- ---- ---- .2505 -.0200 .2705 370 ---- ---- ---- ---- .2700 -.0215 .2915 375 ---- ---- ---- ---- .2910 -.0220 .3130 380 ---- ---- ---- ---- .3130 -.0230 .3360 385 ---- ---- ---- ---- .3355 -.0240 .3595 390 ---- ---- ---- ---- .3590 -.0250 .3840 395 ---- ---- ---- ---- .3840 -.0260 .4100 400 ---- ---- ---- ---- .4095 -.0270 .4365 405 ---- ---- ---- ---- .4365 -.0275 .4640 410 ---- ---- ---- ---- .4640 -.0290 .4930 415 ---- ---- ---- ---- .4925 -.0300 .5225 420 ---- ---- ---- ---- .5220 -.0310 .5530 425 ---- ---- ---- ---- .5525 -.0315 .5840 430 ---- ---- ---- ---- .5840 -.0325 .6165 435 ---- ---- ---- ---- .6160 -.0335 .6495 440 ---- ---- ---- ---- .6490 -.0345 .6835 445 ---- ---- ---- ---- .6830 -.0350 .7180 450 ---- ---- ---- ---- .7175 -.0360 .7535 455 ---- ---- ---- ---- .7530 -.0370 .7900 460 ---- ---- ---- ---- .7890 -.0375 .8265 465 ---- ---- ---- ---- .8260 -.0380 .8640 470 ---- ---- ---- ---- .8635 -.0390 .9025 475 ---- ---- ---- ---- .9015 -.0395 .9410 480 ---- ---- ---- ---- .9400 -.0405 .9805 485 ---- ---- ---- ---- .9795 -.0410 1.0205 490 ---- ---- ---- ---- 1.0190 -.0415 1.0605 495 ---- ---- ---- ---- 1.0595 -.0420 1.1015 500 ---- ---- ---- ---- 1.1005 -.0425 1.1430 505 ---- ---- ---- ---- 1.1415 -.0435 1.1850 510 ---- ---- ---- ---- 1.1835 -.0435 1.2270 515 ---- ---- ---- ---- 1.2255 -.0445 1.2700 520 ---- ---- ---- ---- 1.2680 -.0450 1.3130 525 ---- ---- ---- ---- 1.3110 -.0455 1.3565 530 ---- ---- ---- ---- 1.3545 -.0460 1.4005 535 ---- ---- ---- ---- 1.3985 -.0465 1.4450 540 ---- ---- ---- ---- 1.4425 -.0470 1.4895 545 ---- ---- ---- ---- 1.4870 -.0475 1.5345 550 ---- ---- ---- ---- 1.5320 -.0480 1.5800 555 ---- ---- ---- ---- 1.5775 -.0480 1.6255 560 ---- ---- ---- ---- 1.6230 -.0485 1.6715 565 ---- ---- ---- ---- 1.6685 -.0490 1.7175 570 ---- ---- ---- ---- 1.7150 -.0490 1.7640 575 ---- ---- ---- ---- 1.7610 -.0500 1.8110 600 ---- ---- ---- ---- 1.9970 -.0520 2.0490 625 ---- ---- ---- ---- 2.2390 -.0535 2.2925 650 ---- ---- ---- ---- 2.4865 -.0550 2.5415 675 ---- ---- ---- ---- 2.7365 -.0550 2.7915 700 ---- ---- ---- ---- 2.9865 -.0550 3.0415 725 ---- ---- ---- ---- 3.2365 -.0550 3.2915 750 ---- ---- ---- ---- 3.4865 -.0550 3.5415 775 ---- ---- ---- ---- 3.7365 -.0550 3.7915 800 ---- ---- ---- ---- 3.9865 -.0550 4.0415 825 ---- ---- ---- ---- 4.2365 -.0550 4.2915 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0035 -.0015 .0050 220 ---- ---- ---- ---- .0085 -.0020 .0105 225 ---- ---- ---- ---- .0100 -.0025 .0125 230 ---- ---- ---- ---- .0120 -.0030 .0150 235 ---- ---- ---- ---- .0145 -.0030 .0175 240 ---- ---- ---- ---- .0170 -.0035 .0205 245 ---- ---- ---- ---- .0200 -.0040 .0240 250 ---- ---- ---- ---- .0235 -.0045 .0280 255 ---- ---- ---- ---- .0270 -.0050 .0320 260 ---- ---- ---- ---- .0310 -.0060 .0370 265 ---- ---- ---- ---- .0360 -.0060 .0420 270 ---- ---- ---- ---- .0410 -.0065 .0475 275 ---- ---- ---- ---- .0470 -.0070 .0540 280 ---- ---- ---- ---- .0530 -.0080 .0610 285 ---- ---- ---- ---- .0600 -.0085 .0685 290 ---- ---- ---- ---- .0675 -.0090 .0765 295 ---- ---- ---- ---- .0755 -.0100 .0855 300 ---- ---- ---- ---- .0845 -.0105 .0950 305 ---- ---- ---- ---- .0940 -.0110 .1050 310 ---- ---- ---- ---- .1040 -.0120 .1160 315 ---- ---- ---- ---- .1150 -.0125 .1275 320 ---- ---- ---- ---- .1270 -.0130 .1400 325 ---- ---- ---- ---- .1395 -.0135 .1530 330 ---- ---- ---- ---- .1525 -.0145 .1670 335 ---- ---- ---- ---- .1665 -.0155 .1820 340 ---- ---- ---- ---- .1815 -.0160 .1975 345 ---- ---- ---- ---- .1975 -.0165 .2140 350 ---- ---- ---- ---- .2140 -.0175 .2315 355 ---- ---- ---- ---- .2315 -.0180 .2495 360 ---- ---- ---- ---- .2500 -.0185 .2685 365 ---- ---- ---- ---- .2690 -.0195 .2885 370 ---- ---- ---- ---- .2890 -.0205 .3095 375 ---- ---- ---- ---- .3100 -.0210 .3310 380 ---- ---- ---- ---- .3320 -.0220 .3540 385 ---- ---- ---- ---- .3550 -.0225 .3775 390 ---- ---- ---- ---- .3790 -.0230 .4020 395 ---- ---- ---- ---- .4035 -.0245 .4280 400 ---- ---- ---- ---- .4295 -.0250 .4545 405 ---- ---- ---- ---- .4560 -.0260 .4820 410 ---- ---- ---- ---- .4835 -.0270 .5105 415 ---- ---- ---- ---- .5120 -.0280 .5400 420 ---- ---- ---- ---- .5415 -.0290 .5705 425 ---- ---- ---- ---- .5720 -.0295 .6015 430 ---- ---- ---- ---- .6030 -.0305 .6335 435 ---- ---- ---- ---- .6350 -.0315 .6665 440 ---- ---- ---- ---- .6675 -.0330 .7005 445 ---- ---- ---- ---- .7010 -.0340 .7350 450 ---- ---- ---- ---- .7355 -.0345 .7700 455 ---- ---- ---- ---- .7705 -.0355 .8060 460 ---- ---- ---- ---- .8060 -.0365 .8425 465 ---- ---- ---- ---- .8425 -.0375 .8800 470 ---- ---- ---- ---- .8795 -.0380 .9175 475 ---- ---- ---- ---- .9175 -.0385 .9560 480 ---- ---- ---- ---- .9555 -.0395 .9950 485 ---- ---- ---- ---- .9945 -.0405 1.0350 490 ---- ---- ---- ---- 1.0335 -.0415 1.0750 495 ---- ---- ---- ---- 1.0735 -.0420 1.1155 500 ---- ---- ---- ---- 1.1140 -.0425 1.1565 505 ---- ---- ---- ---- 1.1550 -.0430 1.1980 510 ---- ---- ---- ---- 1.1960 -.0440 1.2400 515 ---- ---- ---- ---- 1.2380 -.0445 1.2825 520 ---- ---- ---- ---- 1.2800 -.0450 1.3250 525 ---- ---- ---- ---- 1.3225 -.0460 1.3685 530 ---- ---- ---- ---- 1.3655 -.0465 1.4120 535 ---- ---- ---- ---- 1.4090 -.0465 1.4555 540 ---- ---- ---- ---- 1.4525 -.0475 1.5000 545 ---- ---- ---- ---- 1.4965 -.0480 1.5445 550 ---- ---- ---- ---- 1.5410 -.0485 1.5895 555 ---- ---- ---- ---- 1.5860 -.0485 1.6345 575 ---- ---- ---- ---- 1.7680 -.0505 1.8185 600 ---- ---- ---- ---- 2.0020 -.0520 2.0540 625 ---- ---- ---- ---- 2.2415 -.0535 2.2950 650 ---- ---- ---- ---- 2.4870 -.0545 2.5415 675 ---- ---- ---- ---- 2.7365 -.0550 2.7915 700 ---- ---- ---- ---- 2.9865 -.0550 3.0415 725 ---- ---- ---- ---- 3.2365 -.0550 3.2915 750 ---- ---- ---- ---- 3.4865 -.0550 3.5415 775 ---- ---- ---- ---- 3.7365 -.0550 3.7915 800 ---- ---- ---- ---- 3.9865 -.0550 4.0415 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0050 -.0010 .0060 225 ---- ---- ---- ---- .0125 -.0025 .0150 230 ---- ---- ---- ---- .0150 -.0030 .0180 235 ---- ---- ---- ---- .0175 -.0035 .0210 240 ---- ---- ---- ---- .0205 -.0040 .0245 245 ---- ---- ---- ---- .0240 -.0040 .0280 250 ---- ---- ---- ---- .0275 -.0050 .0325 255 ---- ---- ---- ---- .0320 -.0050 .0370 260 ---- ---- ---- ---- .0365 -.0060 .0425 265 ---- ---- ---- ---- .0415 -.0065 .0480 270 ---- ---- ---- ---- .0475 -.0070 .0545 275 ---- ---- ---- ---- .0535 -.0075 .0610 280 ---- ---- ---- ---- .0605 -.0080 .0685 285 ---- ---- ---- ---- .0680 -.0085 .0765 290 ---- ---- ---- ---- .0760 -.0090 .0850 295 ---- ---- ---- ---- .0845 -.0100 .0945 300 ---- ---- ---- ---- .0940 -.0105 .1045 305 ---- ---- ---- ---- .1040 -.0115 .1155 310 ---- ---- ---- ---- .1145 -.0120 .1265 315 ---- ---- ---- ---- .1260 -.0130 .1390 320 ---- ---- ---- ---- .1385 -.0135 .1520 325 ---- ---- ---- ---- .1515 -.0140 .1655 330 ---- ---- ---- ---- .1650 -.0150 .1800 335 ---- ---- ---- ---- .1800 -.0155 .1955 340 ---- ---- ---- ---- .1950 -.0165 .2115 345 ---- ---- ---- ---- .2115 -.0170 .2285 350 ---- ---- ---- ---- .2285 -.0175 .2460 355 ---- ---- ---- ---- .2460 -.0190 .2650 360 ---- ---- ---- ---- .2650 -.0190 .2840 365 ---- ---- ---- ---- .2845 -.0200 .3045 370 ---- ---- ---- ---- .3050 -.0205 .3255 375 ---- ---- ---- ---- .3260 -.0220 .3480 380 ---- ---- ---- ---- .3485 -.0225 .3710 385 ---- ---- ---- ---- .3715 -.0235 .3950 390 ---- ---- ---- ---- .3955 -.0240 .4195 395 ---- ---- ---- ---- .4205 -.0250 .4455 400 ---- ---- ---- ---- .4460 -.0260 .4720 405 ---- ---- ---- ---- .4730 -.0270 .5000 410 ---- ---- ---- ---- .5005 -.0280 .5285 415 ---- ---- ---- ---- .5290 -.0290 .5580 420 ---- ---- ---- ---- .5585 -.0295 .5880 425 ---- ---- ---- ---- .5885 -.0310 .6195 430 ---- ---- ---- ---- .6195 -.0320 .6515 435 ---- ---- ---- ---- .6515 -.0325 .6840 440 ---- ---- ---- ---- .6840 -.0335 .7175 445 ---- ---- ---- ---- .7175 -.0345 .7520 450 ---- ---- ---- ---- .7515 -.0355 .7870 455 ---- ---- ---- ---- .7865 -.0360 .8225 460 ---- ---- ---- ---- .8220 -.0370 .8590 465 ---- ---- ---- ---- .8580 -.0380 .8960 470 ---- ---- ---- ---- .8950 -.0385 .9335 475 ---- ---- ---- ---- .9320 -.0395 .9715 480 ---- ---- ---- ---- .9700 -.0405 1.0105 485 ---- ---- ---- ---- 1.0085 -.0410 1.0495 490 ---- ---- ---- ---- 1.0480 -.0415 1.0895 495 ---- ---- ---- ---- 1.0875 -.0420 1.1295 500 ---- ---- ---- ---- 1.1275 -.0425 1.1700 505 ---- ---- ---- ---- 1.1680 -.0435 1.2115 510 ---- ---- ---- ---- 1.2090 -.0440 1.2530 515 ---- ---- ---- ---- 1.2505 -.0445 1.2950 520 ---- ---- ---- ---- 1.2925 -.0450 1.3375 525 ---- ---- ---- ---- 1.3345 -.0455 1.3800 530 ---- ---- ---- ---- 1.3770 -.0465 1.4235 535 ---- ---- ---- ---- 1.4205 -.0465 1.4670 540 ---- ---- ---- ---- 1.4635 -.0470 1.5105 545 ---- ---- ---- ---- 1.5075 -.0475 1.5550 550 ---- ---- ---- ---- 1.5515 -.0480 1.5995 555 ---- ---- ---- ---- 1.5960 -.0480 1.6440 575 ---- ---- ---- ---- 1.7765 -.0500 1.8265 600 ---- ---- ---- ---- 2.0090 -.0515 2.0605 625 ---- ---- ---- ---- 2.2475 -.0525 2.3000 650 ---- ---- ---- ---- 2.4915 -.0535 2.5450 675 ---- ---- ---- ---- 2.7400 -.0545 2.7945 700 ---- ---- ---- ---- 2.9900 -.0545 3.0445 725 ---- ---- ---- ---- 3.2400 -.0545 3.2945 750 ---- ---- ---- ---- 3.4900 -.0545 3.5445 775 ---- ---- ---- ---- 3.7400 -.0545 3.7945 800 ---- ---- ---- ---- 3.9900 -.0545 4.0445 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 UNCH .0025 200 ---- ---- ---- ---- .0070 -.0010 .0080 225 ---- ---- ---- ---- .0165 -.0020 .0185 230 ---- ---- ---- ---- .0195 -.0020 .0215 235 ---- ---- ---- ---- .0225 -.0025 .0250 240 ---- ---- ---- ---- .0260 -.0030 .0290 245 ---- ---- ---- ---- .0300 -.0030 .0330 250 ---- ---- ---- ---- .0340 -.0040 .0380 255 ---- ---- ---- ---- .0390 -.0040 .0430 260 ---- ---- ---- ---- .0445 -.0045 .0490 265 ---- ---- ---- ---- .0500 -.0050 .0550 270 ---- ---- ---- ---- .0565 -.0055 .0620 275 ---- ---- ---- ---- .0630 -.0065 .0695 280 ---- ---- ---- ---- .0705 -.0065 .0770 285 ---- ---- ---- ---- .0785 -.0075 .0860 290 ---- ---- ---- ---- .0875 -.0075 .0950 295 ---- ---- ---- ---- .0965 -.0085 .1050 300 ---- ---- ---- ---- .1065 -.0090 .1155 305 ---- ---- ---- ---- .1170 -.0100 .1270 310 ---- ---- ---- ---- .1285 -.0105 .1390 315 ---- ---- ---- ---- .1405 -.0110 .1515 320 ---- ---- ---- ---- .1530 -.0120 .1650 325 ---- ---- ---- ---- .1665 -.0130 .1795 330 ---- ---- ---- ---- .1810 -.0135 .1945 335 ---- ---- ---- ---- .1960 -.0140 .2100 340 ---- ---- ---- ---- .2115 -.0150 .2265 345 ---- ---- ---- ---- .2280 -.0160 .2440 350 ---- ---- ---- ---- .2455 -.0165 .2620 355 ---- ---- ---- ---- .2635 -.0175 .2810 360 ---- ---- ---- ---- .2825 -.0180 .3005 365 ---- ---- ---- ---- .3020 -.0195 .3215 370 ---- ---- ---- ---- .3225 -.0205 .3430 375 ---- ---- ---- ---- .3440 -.0210 .3650 380 ---- ---- ---- ---- .3660 -.0225 .3885 385 ---- ---- ---- ---- .3895 -.0230 .4125 390 ---- ---- ---- ---- .4135 -.0240 .4375 395 ---- ---- ---- ---- .4380 -.0255 .4635 400 ---- ---- ---- ---- .4640 -.0260 .4900 405 ---- ---- ---- ---- .4905 -.0270 .5175 410 ---- ---- ---- ---- .5180 -.0280 .5460 415 ---- ---- ---- ---- .5465 -.0290 .5755 420 ---- ---- ---- ---- .5755 -.0305 .6060 425 ---- ---- ---- ---- .6060 -.0310 .6370 430 ---- ---- ---- ---- .6365 -.0320 .6685 435 ---- ---- ---- ---- .6685 -.0325 .7010 440 ---- ---- ---- ---- .7005 -.0340 .7345 445 ---- ---- ---- ---- .7340 -.0345 .7685 450 ---- ---- ---- ---- .7675 -.0355 .8030 455 ---- ---- ---- ---- .8020 -.0365 .8385 460 ---- ---- ---- ---- .8375 -.0370 .8745 465 ---- ---- ---- ---- .8735 -.0375 .9110 470 ---- ---- ---- ---- .9100 -.0385 .9485 475 ---- ---- ---- ---- .9470 -.0390 .9860 480 ---- ---- ---- ---- .9845 -.0400 1.0245 485 ---- ---- ---- ---- 1.0230 -.0405 1.0635 490 ---- ---- ---- ---- 1.0615 -.0415 1.1030 495 ---- ---- ---- ---- 1.1010 -.0415 1.1425 500 ---- ---- ---- ---- 1.1405 -.0425 1.1830 505 ---- ---- ---- ---- 1.1810 -.0430 1.2240 510 ---- ---- ---- ---- 1.2215 -.0435 1.2650 515 ---- ---- ---- ---- 1.2625 -.0440 1.3065 520 ---- ---- ---- ---- 1.3040 -.0445 1.3485 525 ---- ---- ---- ---- 1.3460 -.0450 1.3910 550 ---- ---- ---- ---- 1.5610 -.0475 1.6085 575 ---- ---- ---- ---- 1.7845 -.0490 1.8335 600 ---- ---- ---- ---- 2.0145 -.0510 2.0655 625 ---- ---- ---- ---- 2.2510 -.0520 2.3030 650 ---- ---- ---- ---- 2.4930 -.0535 2.5465 675 ---- ---- ---- ---- 2.7400 -.0545 2.7945 700 ---- ---- ---- ---- 2.9900 -.0545 3.0445 725 ---- ---- ---- ---- 3.2400 -.0545 3.2945 750 ---- ---- ---- ---- 3.4900 -.0545 3.5445 775 ---- ---- ---- ---- 3.7400 -.0545 3.7945 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 ---- ---- ---- ---- .0030 -.0005 .0035 200 ---- ---- ---- ---- .0080 -.0020 .0100 225 ---- ---- ---- ---- .0190 -.0035 .0225 230 ---- ---- ---- ---- .0225 -.0035 .0260 235 ---- ---- ---- ---- .0260 -.0040 .0300 240 ---- ---- ---- ---- .0295 -.0050 .0345 245 ---- ---- ---- ---- .0340 -.0050 .0390 250 ---- ---- ---- ---- .0390 -.0055 .0445 255 ---- ---- ---- ---- .0440 -.0060 .0500 260 ---- ---- ---- ---- .0500 -.0065 .0565 265 ---- ---- ---- ---- .0560 -.0075 .0635 270 ---- ---- ---- ---- .0630 -.0075 .0705 275 ---- ---- ---- ---- .0705 -.0080 .0785 280 ---- ---- ---- ---- .0785 -.0090 .0875 285 ---- ---- ---- ---- .0870 -.0095 .0965 290 ---- ---- ---- ---- .0960 -.0105 .1065 295 ---- ---- ---- ---- .1060 -.0110 .1170 300 ---- ---- ---- ---- .1165 -.0115 .1280 305 ---- ---- ---- ---- .1280 -.0120 .1400 310 ---- ---- ---- ---- .1395 -.0130 .1525 315 ---- ---- ---- ---- .1525 -.0130 .1655 320 ---- ---- ---- ---- .1655 -.0140 .1795 325 ---- ---- ---- ---- .1795 -.0150 .1945 330 ---- ---- ---- ---- .1945 -.0155 .2100 335 ---- ---- ---- ---- .2100 -.0160 .2260 340 ---- ---- ---- ---- .2260 -.0170 .2430 345 ---- ---- ---- ---- .2435 -.0175 .2610 350 ---- ---- ---- ---- .2610 -.0185 .2795 355 ---- ---- ---- ---- .2795 -.0190 .2985 360 ---- ---- ---- ---- .2990 -.0195 .3185 365 ---- ---- ---- ---- .3190 -.0205 .3395 370 ---- ---- ---- ---- .3400 -.0215 .3615 375 ---- ---- ---- ---- .3620 -.0220 .3840 380 ---- ---- ---- ---- .3845 -.0230 .4075 385 ---- ---- ---- ---- .4080 -.0235 .4315 390 ---- ---- ---- ---- .4325 -.0240 .4565 395 ---- ---- ---- ---- .4575 -.0250 .4825 400 ---- ---- ---- ---- .4835 -.0260 .5095 405 ---- ---- ---- ---- .5100 -.0270 .5370 410 ---- ---- ---- ---- .5380 -.0275 .5655 415 ---- ---- ---- ---- .5665 -.0285 .5950 420 ---- ---- ---- ---- .5955 -.0295 .6250 425 ---- ---- ---- ---- .6255 -.0305 .6560 430 ---- ---- ---- ---- .6565 -.0310 .6875 435 ---- ---- ---- ---- .6880 -.0320 .7200 440 ---- ---- ---- ---- .7200 -.0330 .7530 445 ---- ---- ---- ---- .7530 -.0340 .7870 450 ---- ---- ---- ---- .7870 -.0345 .8215 455 ---- ---- ---- ---- .8210 -.0355 .8565 460 ---- ---- ---- ---- .8560 -.0365 .8925 465 ---- ---- ---- ---- .8920 -.0365 .9285 470 ---- ---- ---- ---- .9280 -.0375 .9655 475 ---- ---- ---- ---- .9650 -.0380 1.0030 480 ---- ---- ---- ---- 1.0020 -.0395 1.0415 485 ---- ---- ---- ---- 1.0400 -.0400 1.0800 490 ---- ---- ---- ---- 1.0785 -.0405 1.1190 495 ---- ---- ---- ---- 1.1175 -.0410 1.1585 500 ---- ---- ---- ---- 1.1570 -.0415 1.1985 505 ---- ---- ---- ---- 1.1965 -.0425 1.2390 510 ---- ---- ---- ---- 1.2370 -.0430 1.2800 515 ---- ---- ---- ---- 1.2775 -.0435 1.3210 520 ---- ---- ---- ---- 1.3190 -.0440 1.3630 525 ---- ---- ---- ---- 1.3605 -.0445 1.4050 550 ---- ---- ---- ---- 1.5735 -.0470 1.6205 575 ---- ---- ---- ---- 1.7950 -.0485 1.8435 600 ---- ---- ---- ---- 2.0230 -.0510 2.0740 625 ---- ---- ---- ---- 2.2580 -.0520 2.3100 650 ---- ---- ---- ---- 2.4980 -.0535 2.5515 675 ---- ---- ---- ---- 2.7435 -.0540 2.7975 700 ---- ---- ---- ---- 2.9930 -.0545 3.0475 725 ---- ---- ---- ---- 3.2430 -.0545 3.2975 750 ---- ---- ---- ---- 3.4930 -.0545 3.5475 775 ---- ---- ---- ---- 3.7430 -.0545 3.7975 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 -.0005 .0015 175 ---- ---- ---- ---- .0035 -.0010 .0045 200 ---- ---- ---- ---- .0095 -.0025 .0120 225 ---- ---- ---- ---- .0220 -.0040 .0260 230 ---- ---- ---- ---- .0255 -.0045 .0300 235 ---- ---- ---- ---- .0290 -.0055 .0345 240 ---- ---- ---- ---- .0335 -.0055 .0390 245 ---- ---- ---- ---- .0380 -.0065 .0445 250 ---- ---- ---- ---- .0435 -.0065 .0500 255 ---- ---- ---- ---- .0490 -.0075 .0565 260 ---- ---- ---- ---- .0550 -.0080 .0630 265 ---- ---- ---- ---- .0620 -.0085 .0705 270 ---- ---- ---- ---- .0690 -.0090 .0780 275 ---- ---- ---- ---- .0770 -.0095 .0865 280 ---- ---- ---- ---- .0855 -.0100 .0955 285 ---- ---- ---- ---- .0945 -.0110 .1055 290 ---- ---- ---- ---- .1040 -.0115 .1155 295 ---- ---- ---- ---- .1145 -.0120 .1265 300 ---- ---- ---- ---- .1255 -.0125 .1380 305 ---- ---- ---- ---- .1370 -.0135 .1505 310 ---- ---- ---- ---- .1495 -.0140 .1635 315 ---- ---- ---- ---- .1625 -.0145 .1770 320 ---- ---- ---- ---- .1760 -.0155 .1915 325 ---- ---- ---- ---- .1905 -.0160 .2065 330 ---- ---- ---- ---- .2060 -.0165 .2225 335 ---- ---- ---- ---- .2215 -.0175 .2390 340 ---- ---- ---- ---- .2385 -.0180 .2565 345 ---- ---- ---- ---- .2560 -.0185 .2745 350 ---- ---- ---- ---- .2740 -.0190 .2930 355 ---- ---- ---- ---- .2930 -.0195 .3125 360 ---- ---- ---- ---- .3125 -.0205 .3330 365 ---- ---- ---- ---- .3330 -.0210 .3540 370 ---- ---- ---- ---- .3545 -.0215 .3760 375 ---- ---- ---- ---- .3765 -.0220 .3985 380 ---- ---- ---- ---- .3990 -.0230 .4220 385 ---- ---- ---- ---- .4230 -.0235 .4465 390 ---- ---- ---- ---- .4475 -.0240 .4715 395 ---- ---- ---- ---- .4725 -.0250 .4975 400 ---- ---- ---- ---- .4985 -.0260 .5245 405 ---- ---- ---- ---- .5255 -.0265 .5520 410 ---- ---- ---- ---- .5530 -.0275 .5805 415 ---- ---- ---- ---- .5815 -.0280 .6095 420 ---- ---- ---- ---- .6110 -.0285 .6395 425 ---- ---- ---- ---- .6410 -.0295 .6705 430 ---- ---- ---- ---- .6715 -.0305 .7020 435 ---- ---- ---- ---- .7030 -.0310 .7340 440 ---- ---- ---- ---- .7350 -.0320 .7670 445 ---- ---- ---- ---- .7680 -.0325 .8005 450 ---- ---- ---- ---- .8015 -.0335 .8350 455 ---- ---- ---- ---- .8355 -.0340 .8695 460 ---- ---- ---- ---- .8705 -.0345 .9050 465 ---- ---- ---- ---- .9060 -.0350 .9410 470 ---- ---- ---- ---- .9420 -.0360 .9780 475 ---- ---- ---- ---- .9785 -.0365 1.0150 480 ---- ---- ---- ---- 1.0155 -.0375 1.0530 485 ---- ---- ---- ---- 1.0530 -.0380 1.0910 490 ---- ---- ---- ---- 1.0910 -.0390 1.1300 495 ---- ---- ---- ---- 1.1295 -.0395 1.1690 500 ---- ---- ---- ---- 1.1690 -.0395 1.2085 505 ---- ---- ---- ---- 1.2085 -.0405 1.2490 510 ---- ---- ---- ---- 1.2485 -.0410 1.2895 515 ---- ---- ---- ---- 1.2885 -.0415 1.3300 520 ---- ---- ---- ---- 1.3295 -.0420 1.3715 525 ---- ---- ---- ---- 1.3705 -.0430 1.4135 550 ---- ---- ---- ---- 1.5820 -.0450 1.6270 575 ---- ---- ---- ---- 1.8020 -.0470 1.8490 600 ---- ---- ---- ---- 2.0285 -.0490 2.0775 625 ---- ---- ---- ---- 2.2615 -.0510 2.3125 650 ---- ---- ---- ---- 2.5005 -.0520 2.5525 675 ---- ---- ---- ---- 2.7445 -.0535 2.7980 700 ---- ---- ---- ---- 2.9930 -.0545 3.0475 725 ---- ---- ---- ---- 3.2430 -.0545 3.2975 750 ---- ---- ---- ---- 3.4930 -.0545 3.5475 775 ---- ---- ---- ---- 3.7430 -.0545 3.7975 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 -.0005 .0020 175 ---- ---- ---- ---- .0045 -.0010 .0055 200 ---- ---- ---- ---- .0115 -.0025 .0140 225 ---- ---- ---- ---- .0255 -.0040 .0295 230 ---- ---- ---- ---- .0295 -.0045 .0340 235 ---- ---- ---- ---- .0335 -.0050 .0385 240 ---- ---- ---- ---- .0385 -.0050 .0435 245 ---- ---- ---- ---- .0435 -.0055 .0490 250 ---- ---- ---- ---- .0490 -.0065 .0555 255 ---- ---- ---- ---- .0555 -.0065 .0620 260 ---- ---- ---- ---- .0620 -.0070 .0690 265 ---- ---- ---- ---- .0690 -.0080 .0770 270 ---- ---- ---- ---- .0770 -.0080 .0850 275 ---- ---- ---- ---- .0850 -.0090 .0940 280 ---- ---- ---- ---- .0940 -.0095 .1035 285 ---- ---- ---- ---- .1035 -.0100 .1135 290 ---- ---- ---- ---- .1140 -.0105 .1245 295 ---- ---- ---- ---- .1245 -.0115 .1360 300 ---- ---- ---- ---- .1360 -.0120 .1480 305 ---- ---- ---- ---- .1480 -.0130 .1610 310 ---- ---- ---- ---- .1610 -.0130 .1740 315 ---- ---- ---- ---- .1745 -.0140 .1885 320 ---- ---- ---- ---- .1885 -.0145 .2030 325 ---- ---- ---- ---- .2035 -.0150 .2185 330 ---- ---- ---- ---- .2190 -.0160 .2350 335 ---- ---- ---- ---- .2355 -.0165 .2520 340 ---- ---- ---- ---- .2525 -.0170 .2695 345 ---- ---- ---- ---- .2700 -.0180 .2880 350 ---- ---- ---- ---- .2885 -.0185 .3070 355 ---- ---- ---- ---- .3080 -.0190 .3270 360 ---- ---- ---- ---- .3280 -.0200 .3480 365 ---- ---- ---- ---- .3485 -.0205 .3690 370 ---- ---- ---- ---- .3700 -.0215 .3915 375 ---- ---- ---- ---- .3925 -.0220 .4145 380 ---- ---- ---- ---- .4155 -.0225 .4380 385 ---- ---- ---- ---- .4390 -.0235 .4625 390 ---- ---- ---- ---- .4640 -.0240 .4880 395 ---- ---- ---- ---- .4890 -.0250 .5140 400 ---- ---- ---- ---- .5155 -.0255 .5410 405 ---- ---- ---- ---- .5425 -.0265 .5690 410 ---- ---- ---- ---- .5700 -.0275 .5975 415 ---- ---- ---- ---- .5985 -.0280 .6265 420 ---- ---- ---- ---- .6275 -.0290 .6565 425 ---- ---- ---- ---- .6575 -.0295 .6870 430 ---- ---- ---- ---- .6885 -.0300 .7185 435 ---- ---- ---- ---- .7195 -.0310 .7505 440 ---- ---- ---- ---- .7520 -.0315 .7835 445 ---- ---- ---- ---- .7845 -.0325 .8170 450 ---- ---- ---- ---- .8180 -.0330 .8510 455 ---- ---- ---- ---- .8520 -.0335 .8855 460 ---- ---- ---- ---- .8865 -.0345 .9210 465 ---- ---- ---- ---- .9215 -.0350 .9565 470 ---- ---- ---- ---- .9575 -.0355 .9930 475 ---- ---- ---- ---- .9940 -.0360 1.0300 480 ---- ---- ---- ---- 1.0305 -.0370 1.0675 485 ---- ---- ---- ---- 1.0680 -.0375 1.1055 490 ---- ---- ---- ---- 1.1060 -.0380 1.1440 495 ---- ---- ---- ---- 1.1445 -.0385 1.1830 500 ---- ---- ---- ---- 1.1830 -.0390 1.2220 505 ---- ---- ---- ---- 1.2225 -.0395 1.2620 510 ---- ---- ---- ---- 1.2620 -.0405 1.3025 515 ---- ---- ---- ---- 1.3020 -.0410 1.3430 520 ---- ---- ---- ---- 1.3425 -.0415 1.3840 525 ---- ---- ---- ---- 1.3835 -.0420 1.4255 550 ---- ---- ---- ---- 1.5935 -.0440 1.6375 575 ---- ---- ---- ---- 1.8115 -.0460 1.8575 600 ---- ---- ---- ---- 2.0370 -.0480 2.0850 625 ---- ---- ---- ---- 2.2685 -.0495 2.3180 650 ---- ---- ---- ---- 2.5055 -.0515 2.5570 675 ---- ---- ---- ---- 2.7480 -.0530 2.8010 700 ---- ---- ---- ---- 2.9950 -.0545 3.0495 725 ---- ---- ---- ---- 3.2450 -.0545 3.2995 750 ---- ---- ---- ---- 3.4950 -.0545 3.5495 775 ---- ---- ---- ---- 3.7450 -.0545 3.7995 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 -.0005 .0025 175 ---- ---- ---- ---- .0055 -.0015 .0070 200 ---- ---- ---- ---- .0140 -.0025 .0165 225 ---- ---- ---- ---- .0300 -.0040 .0340 230 ---- ---- ---- ---- .0340 -.0050 .0390 235 ---- ---- ---- ---- .0390 -.0050 .0440 240 ---- ---- ---- ---- .0440 -.0055 .0495 245 ---- ---- ---- ---- .0495 -.0060 .0555 250 ---- ---- ---- ---- .0555 -.0065 .0620 255 ---- ---- ---- ---- .0625 -.0070 .0695 260 ---- ---- ---- ---- .0695 -.0075 .0770 265 ---- ---- ---- ---- .0770 -.0080 .0850 270 ---- ---- ---- ---- .0855 -.0085 .0940 275 ---- ---- ---- ---- .0940 -.0095 .1035 280 ---- ---- ---- ---- .1035 -.0100 .1135 285 ---- ---- ---- ---- .1135 -.0105 .1240 290 ---- ---- ---- ---- .1240 -.0115 .1355 295 ---- ---- ---- ---- .1355 -.0115 .1470 300 ---- ---- ---- ---- .1475 -.0120 .1595 305 ---- ---- ---- ---- .1600 -.0130 .1730 310 ---- ---- ---- ---- .1730 -.0140 .1870 315 ---- ---- ---- ---- .1870 -.0145 .2015 320 ---- ---- ---- ---- .2020 -.0145 .2165 325 ---- ---- ---- ---- .2170 -.0155 .2325 330 ---- ---- ---- ---- .2330 -.0160 .2490 335 ---- ---- ---- ---- .2495 -.0170 .2665 340 ---- ---- ---- ---- .2670 -.0175 .2845 345 ---- ---- ---- ---- .2850 -.0180 .3030 350 ---- ---- ---- ---- .3040 -.0185 .3225 355 ---- ---- ---- ---- .3235 -.0190 .3425 360 ---- ---- ---- ---- .3435 -.0200 .3635 365 ---- ---- ---- ---- .3645 -.0205 .3850 370 ---- ---- ---- ---- .3865 -.0210 .4075 375 ---- ---- ---- ---- .4085 -.0220 .4305 380 ---- ---- ---- ---- .4320 -.0225 .4545 385 ---- ---- ---- ---- .4560 -.0235 .4795 390 ---- ---- ---- ---- .4805 -.0240 .5045 395 ---- ---- ---- ---- .5060 -.0250 .5310 400 ---- ---- ---- ---- .5320 -.0260 .5580 405 ---- ---- ---- ---- .5590 -.0265 .5855 410 ---- ---- ---- ---- .5870 -.0270 .6140 415 ---- ---- ---- ---- .6155 -.0275 .6430 420 ---- ---- ---- ---- .6445 -.0285 .6730 425 ---- ---- ---- ---- .6745 -.0290 .7035 430 ---- ---- ---- ---- .7050 -.0300 .7350 435 ---- ---- ---- ---- .7365 -.0305 .7670 440 ---- ---- ---- ---- .7680 -.0315 .7995 445 ---- ---- ---- ---- .8010 -.0315 .8325 450 ---- ---- ---- ---- .8340 -.0325 .8665 455 ---- ---- ---- ---- .8680 -.0330 .9010 460 ---- ---- ---- ---- .9025 -.0335 .9360 465 ---- ---- ---- ---- .9375 -.0340 .9715 470 ---- ---- ---- ---- .9730 -.0350 1.0080 475 ---- ---- ---- ---- 1.0090 -.0355 1.0445 480 ---- ---- ---- ---- 1.0455 -.0360 1.0815 485 ---- ---- ---- ---- 1.0830 -.0365 1.1195 490 ---- ---- ---- ---- 1.1205 -.0370 1.1575 495 ---- ---- ---- ---- 1.1585 -.0380 1.1965 500 ---- ---- ---- ---- 1.1970 -.0385 1.2355 505 ---- ---- ---- ---- 1.2360 -.0390 1.2750 510 ---- ---- ---- ---- 1.2755 -.0395 1.3150 515 ---- ---- ---- ---- 1.3155 -.0395 1.3550 520 ---- ---- ---- ---- 1.3555 -.0405 1.3960 525 ---- ---- ---- ---- 1.3960 -.0410 1.4370 550 ---- ---- ---- ---- 1.6045 -.0430 1.6475 575 ---- ---- ---- ---- 1.8210 -.0450 1.8660 600 ---- ---- ---- ---- 2.0445 -.0470 2.0915 625 ---- ---- ---- ---- 2.2745 -.0485 2.3230 650 ---- ---- ---- ---- 2.5095 -.0505 2.5600 675 ---- ---- ---- ---- 2.7505 -.0520 2.8025 700 ---- ---- ---- ---- 2.9955 -.0540 3.0495 725 ---- ---- ---- ---- 3.2450 -.0545 3.2995 750 ---- ---- ---- ---- 3.4950 -.0545 3.5495 775 ---- ---- ---- ---- 3.7450 -.0545 3.7995 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0025 -.0005 .0030 175 ---- ---- ---- ---- .0075 -.0015 .0090 200 ---- ---- ---- ---- .0180 -.0025 .0205 225 ---- ---- ---- ---- .0355 -.0045 .0400 250 ---- ---- ---- ---- .0640 -.0060 .0700 260 ---- ---- ---- ---- .0785 -.0075 .0860 265 ---- ---- ---- ---- .0870 -.0075 .0945 270 ---- ---- ---- ---- .0955 -.0085 .1040 275 ---- ---- ---- ---- .1050 -.0085 .1135 280 ---- ---- ---- ---- .1150 -.0090 .1240 285 ---- ---- ---- ---- .1255 -.0095 .1350 290 ---- ---- ---- ---- .1365 -.0100 .1465 295 ---- ---- ---- ---- .1480 -.0110 .1590 300 ---- ---- ---- ---- .1605 -.0110 .1715 305 ---- ---- ---- ---- .1735 -.0120 .1855 310 ---- ---- ---- ---- .1870 -.0125 .1995 315 ---- ---- ---- ---- .2015 -.0125 .2140 320 ---- ---- ---- ---- .2160 -.0135 .2295 325 ---- ---- ---- ---- .2320 -.0140 .2460 330 ---- ---- ---- ---- .2480 -.0145 .2625 335 ---- ---- ---- ---- .2650 -.0150 .2800 340 ---- ---- ---- ---- .2825 -.0160 .2985 345 ---- ---- ---- ---- .3010 -.0160 .3170 350 ---- ---- ---- ---- .3195 -.0175 .3370 355 ---- ---- ---- ---- .3395 -.0175 .3570 360 ---- ---- ---- ---- .3595 -.0185 .3780 365 ---- ---- ---- ---- .3805 -.0190 .3995 370 ---- ---- ---- ---- .4025 -.0195 .4220 375 ---- ---- ---- ---- .4250 -.0200 .4450 380 ---- ---- ---- ---- .4480 -.0210 .4690 385 ---- ---- ---- ---- .4720 -.0220 .4940 390 ---- ---- ---- ---- .4970 -.0220 .5190 395 ---- ---- ---- ---- .5225 -.0230 .5455 400 ---- ---- ---- ---- .5485 -.0240 .5725 405 ---- ---- ---- ---- .5755 -.0245 .6000 410 ---- ---- ---- ---- .6035 -.0250 .6285 415 ---- ---- ---- ---- .6320 -.0255 .6575 420 ---- ---- ---- ---- .6610 -.0265 .6875 425 ---- ---- ---- ---- .6910 -.0270 .7180 430 ---- ---- ---- ---- .7215 -.0280 .7495 435 ---- ---- ---- ---- .7530 -.0285 .7815 440 ---- ---- ---- ---- .7850 -.0290 .8140 445 ---- ---- ---- ---- .8175 -.0295 .8470 450 ---- ---- ---- ---- .8505 -.0305 .8810 455 ---- ---- ---- ---- .8845 -.0310 .9155 460 ---- ---- ---- ---- .9190 -.0315 .9505 465 ---- ---- ---- ---- .9540 -.0320 .9860 470 ---- ---- ---- ---- .9895 -.0330 1.0225 475 ---- ---- ---- ---- 1.0255 -.0335 1.0590 480 ---- ---- ---- ---- 1.0620 -.0340 1.0960 485 ---- ---- ---- ---- 1.0995 -.0345 1.1340 490 ---- ---- ---- ---- 1.1370 -.0350 1.1720 495 ---- ---- ---- ---- 1.1750 -.0355 1.2105 500 ---- ---- ---- ---- 1.2135 -.0360 1.2495 505 ---- ---- ---- ---- 1.2525 -.0365 1.2890 510 ---- ---- ---- ---- 1.2920 -.0370 1.3290 515 ---- ---- ---- ---- 1.3315 -.0380 1.3695 520 ---- ---- ---- ---- 1.3715 -.0385 1.4100 525 ---- ---- ---- ---- 1.4120 -.0390 1.4510 550 ---- ---- ---- ---- 1.6200 -.0410 1.6610 575 ---- ---- ---- ---- 1.8355 -.0430 1.8785 600 ---- ---- ---- ---- 2.0580 -.0450 2.1030 625 ---- ---- ---- ---- 2.2860 -.0475 2.3335 650 ---- ---- ---- ---- 2.5200 -.0490 2.5690 675 ---- ---- ---- ---- 2.7590 -.0510 2.8100 700 ---- ---- ---- ---- 3.0020 -.0530 3.0550 725 ---- ---- ---- ---- 3.2495 -.0545 3.3040 750 ---- ---- ---- ---- 3.4995 -.0545 3.5540 775 ---- ---- ---- ---- 3.7495 -.0545 3.8040 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 UNCH .0035 175 ---- ---- ---- ---- .0090 -.0010 .0100 200 ---- ---- ---- ---- .0205 -.0020 .0225 225 ---- ---- ---- ---- .0405 -.0030 .0435 250 ---- ---- ---- ---- .0710 -.0045 .0755 275 ---- ---- ---- ---- .1140 -.0070 .1210 280 ---- ---- ---- ---- .1245 -.0070 .1315 285 ---- ---- ---- ---- .1355 -.0075 .1430 290 ---- ---- ---- ---- .1470 -.0080 .1550 295 ---- ---- ---- ---- .1590 -.0090 .1680 300 ---- ---- ---- ---- .1715 -.0095 .1810 305 ---- ---- ---- ---- .1850 -.0100 .1950 310 ---- ---- ---- ---- .1990 -.0105 .2095 315 ---- ---- ---- ---- .2135 -.0115 .2250 320 ---- ---- ---- ---- .2290 -.0120 .2410 325 ---- ---- ---- ---- .2450 -.0125 .2575 330 ---- ---- ---- ---- .2615 -.0130 .2745 335 ---- ---- ---- ---- .2790 -.0135 .2925 340 ---- ---- ---- ---- .2965 -.0145 .3110 345 ---- ---- ---- ---- .3150 -.0155 .3305 350 ---- ---- ---- ---- .3345 -.0160 .3505 355 ---- ---- ---- ---- .3545 -.0165 .3710 360 ---- ---- ---- ---- .3750 -.0170 .3920 365 ---- ---- ---- ---- .3960 -.0180 .4140 370 ---- ---- ---- ---- .4180 -.0190 .4370 375 ---- ---- ---- ---- .4405 -.0200 .4605 380 ---- ---- ---- ---- .4640 -.0205 .4845 385 ---- ---- ---- ---- .4880 -.0215 .5095 390 ---- ---- ---- ---- .5130 -.0220 .5350 395 ---- ---- ---- ---- .5385 -.0225 .5610 400 ---- ---- ---- ---- .5645 -.0240 .5885 405 ---- ---- ---- ---- .5915 -.0245 .6160 410 ---- ---- ---- ---- .6195 -.0250 .6445 415 ---- ---- ---- ---- .6480 -.0260 .6740 420 ---- ---- ---- ---- .6770 -.0270 .7040 425 ---- ---- ---- ---- .7065 -.0280 .7345 430 ---- ---- ---- ---- .7370 -.0285 .7655 435 ---- ---- ---- ---- .7685 -.0290 .7975 440 ---- ---- ---- ---- .8000 -.0300 .8300 445 ---- ---- ---- ---- .8325 -.0305 .8630 450 ---- ---- ---- ---- .8655 -.0315 .8970 455 ---- ---- ---- ---- .8990 -.0320 .9310 460 ---- ---- ---- ---- .9335 -.0325 .9660 465 ---- ---- ---- ---- .9680 -.0335 1.0015 470 ---- ---- ---- ---- 1.0035 -.0340 1.0375 475 ---- ---- ---- ---- 1.0390 -.0350 1.0740 480 ---- ---- ---- ---- 1.0755 -.0355 1.1110 485 ---- ---- ---- ---- 1.1120 -.0365 1.1485 490 ---- ---- ---- ---- 1.1495 -.0365 1.1860 495 ---- ---- ---- ---- 1.1870 -.0375 1.2245 500 ---- ---- ---- ---- 1.2255 -.0380 1.2635 505 ---- ---- ---- ---- 1.2640 -.0385 1.3025 510 ---- ---- ---- ---- 1.3030 -.0390 1.3420 515 ---- ---- ---- ---- 1.3425 -.0395 1.3820 520 ---- ---- ---- ---- 1.3820 -.0405 1.4225 525 ---- ---- ---- ---- 1.4225 -.0405 1.4630 550 ---- ---- ---- ---- 1.6285 -.0430 1.6715 575 ---- ---- ---- ---- 1.8420 -.0455 1.8875 600 ---- ---- ---- ---- 2.0630 -.0475 2.1105 625 ---- ---- ---- ---- 2.2900 -.0490 2.3390 650 ---- ---- ---- ---- 2.5225 -.0510 2.5735 675 ---- ---- ---- ---- 2.7605 -.0520 2.8125 700 ---- ---- ---- ---- 3.0025 -.0535 3.0560 725 ---- ---- ---- ---- 3.2495 -.0545 3.3040 750 ---- ---- ---- ---- 3.4995 -.0545 3.5540 775 ---- ---- ---- ---- 3.7495 -.0545 3.8040 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0040 UNCH .0040 175 ---- ---- ---- ---- .0105 -.0005 .0110 200 ---- ---- ---- ---- .0230 -.0015 .0245 225 ---- ---- ---- ---- .0440 -.0030 .0470 250 ---- ---- ---- ---- .0760 -.0045 .0805 275 ---- ---- ---- ---- .1210 -.0070 .1280 295 ---- ---- ---- ---- .1670 ---- ---- 300 ---- ---- ---- ---- .1800 -.0100 .1900 305 ---- ---- ---- ---- .1935 -.0110 .2045 310 ---- ---- ---- ---- .2080 -.0115 .2195 315 ---- ---- ---- ---- .2230 -.0120 .2350 320 ---- ---- ---- ---- .2385 -.0125 .2510 325 ---- ---- ---- ---- .2545 -.0135 .2680 330 ---- ---- ---- ---- .2715 -.0140 .2855 335 ---- ---- ---- ---- .2890 -.0150 .3040 340 ---- ---- ---- ---- .3070 -.0155 .3225 345 ---- ---- ---- ---- .3260 -.0165 .3425 350 ---- ---- ---- ---- .3450 -.0175 .3625 355 ---- ---- ---- ---- .3655 -.0180 .3835 360 ---- ---- ---- ---- .3860 -.0190 .4050 365 ---- ---- ---- ---- .4075 -.0195 .4270 370 ---- ---- ---- ---- .4295 -.0205 .4500 375 ---- ---- ---- ---- .4520 -.0215 .4735 380 ---- ---- ---- ---- .4755 -.0220 .4975 385 ---- ---- ---- ---- .5000 -.0225 .5225 390 ---- ---- ---- ---- .5245 -.0235 .5480 395 ---- ---- ---- ---- .5500 -.0245 .5745 400 ---- ---- ---- ---- .5765 -.0250 .6015 405 ---- ---- ---- ---- .6035 -.0255 .6290 410 ---- ---- ---- ---- .6310 -.0260 .6570 415 ---- ---- ---- ---- .6595 -.0265 .6860 420 ---- ---- ---- ---- .6885 -.0275 .7160 425 ---- ---- ---- ---- .7180 -.0280 .7460 430 ---- ---- ---- ---- .7485 -.0285 .7770 435 ---- ---- ---- ---- .7790 -.0295 .8085 440 ---- ---- ---- ---- .8110 -.0300 .8410 445 ---- ---- ---- ---- .8430 -.0305 .8735 450 ---- ---- ---- ---- .8760 -.0310 .9070 455 ---- ---- ---- ---- .9090 -.0320 .9410 460 ---- ---- ---- ---- .9430 -.0325 .9755 465 ---- ---- ---- ---- .9775 -.0330 1.0105 470 ---- ---- ---- ---- 1.0125 -.0335 1.0460 475 ---- ---- ---- ---- 1.0485 -.0340 1.0825 480 ---- ---- ---- ---- 1.0845 -.0345 1.1190 485 ---- ---- ---- ---- 1.1210 -.0350 1.1560 490 ---- ---- ---- ---- 1.1580 -.0355 1.1935 495 ---- ---- ---- ---- 1.1955 -.0360 1.2315 500 ---- ---- ---- ---- 1.2335 -.0365 1.2700 505 ---- ---- ---- ---- 1.2720 -.0365 1.3085 510 ---- ---- ---- ---- 1.3105 -.0375 1.3480 515 ---- ---- ---- ---- 1.3500 -.0375 1.3875 520 ---- ---- ---- ---- 1.3895 -.0380 1.4275 525 ---- ---- ---- ---- 1.4295 -.0385 1.4680 550 ---- ---- ---- ---- 1.6350 -.0405 1.6755 575 ---- ---- ---- ---- 1.8480 -.0420 1.8900 600 ---- ---- ---- ---- 2.0675 -.0445 2.1120 625 ---- ---- ---- ---- 2.2940 -.0460 2.3400 650 ---- ---- ---- ---- 2.5255 -.0480 2.5735 675 ---- ---- ---- ---- 2.7625 -.0500 2.8125 700 ---- ---- ---- ---- 3.0040 -.0520 3.0560 725 ---- ---- ---- ---- 3.2500 -.0540 3.3040 750 ---- ---- ---- ---- 3.4995 -.0545 3.5540 775 ---- ---- ---- ---- 3.7495 -.0545 3.8040 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2202 2507 34640 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 53.25 +13.50 39.75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 343.00 +24.00 319.00 50 73000 ---- ---- ---- ---- 313.00 +24.00 289.00 10 80000 ---- ---- ---- ---- 243.25 +24.00 219.25 75 85000 ---- ---- ---- ---- 193.50 +24.00 169.50 150 90000 ---- ---- ---- ---- 143.75 +23.00 120.75 75 92000 ---- ---- ---- ---- 124.00 +22.00 102.00 125 95000 ---- ---- ---- ---- 95.50 +19.75 75.75 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 27.75 +8.75 19.00 25 73000 ---- ---- ---- ---- 402.75 +51.25 351.50 10 81000 ---- ---- ---- ---- 324.75 +50.25 274.50 25 85000 ---- ---- ---- ---- 286.25 +49.75 236.50 100 90000 ---- ---- ---- ---- 238.75 +49.50 189.25 25 95000 ---- ---- ---- ---- 191.50 +48.50 143.00 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 29.50 +7.25 22.25 25 73000 ---- ---- ---- ---- 378.75 +40.00 338.75 10 81000 ---- ---- ---- ---- 302.25 +39.25 263.00 25 85000 ---- ---- ---- ---- 265.00 +38.75 226.25 100 90000 ---- ---- ---- ---- 219.50 +38.00 181.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 30.50 +9.50 21.00 25 81000 ---- ---- ---- ---- 280.00 +49.25 230.75 25 85000 ---- ---- ---- ---- 243.25 +49.25 194.00 100 90000 ---- ---- ---- ---- 197.75 +48.00 149.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- ---- UNCH 265.00 85000 ---- ---- ---- ---- 180.25 +2.75 177.50 175 90000 ---- ---- ---- ---- 138.50 +2.00 136.50 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 182.25 +24.75 157.50 175 90000 ---- ---- ---- ---- 143.50 +23.25 120.25 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 167.25 +26.50 140.75 175 90000 ---- ---- ---- ---- 131.50 +24.25 107.25 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 146.00 +24.75 121.25 50 90000 ---- ---- ---- ---- 113.25 +22.00 91.25 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 133.50 +23.50 110.00 50 90000 ---- ---- ---- ---- 104.25 +20.75 83.50 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 120.25 +22.00 98.25 50 90000 ---- ---- ---- ---- 93.50 +19.50 74.00 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 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 150 76000 ---- ---- ---- ---- .25 UNCH .25 25 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 85000 ---- ---- ---- ---- .25 UNCH .25 100 88000 ---- ---- ---- ---- .25 -.25 .50 25 89000 ---- ---- ---- ---- .25 -.50 .75 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- .25 -.25 .50 75 68500 ---- ---- ---- ---- .25 -.50 .75 25 70000 ---- ---- ---- ---- .50 -.25 .75 400 73000 ---- ---- ---- ---- .75 -.50 1.25 100 74000 ---- ---- ---- ---- .75 -.75 1.50 50 75000 ---- ---- ---- ---- 1.00 -.75 1.75 100 77000 ---- ---- ---- ---- 1.25 -1.00 2.25 150 80000 ---- ---- ---- ---- 1.75 -1.50 3.25 100 85000 ---- ---- ---- ---- 3.25 -2.00 5.25 100 175 88000 ---- ---- ---- ---- 4.50 -2.25 6.75 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- .75 -1.00 1.75 75 68500 ---- ---- ---- ---- .75 -1.25 2.00 25 70000 ---- ---- ---- ---- .75 -1.50 2.25 450 73000 ---- ---- ---- ---- 1.25 -1.75 3.00 100 74000 ---- ---- ---- ---- 1.50 -1.75 3.25 50 75000 ---- ---- ---- ---- 1.75 -2.00 3.75 50 80000 ---- ---- ---- ---- 3.50 -2.25 5.75 100 85000 ---- ---- ---- ---- 6.25 -2.75 9.00 100 175 88000 ---- ---- ---- ---- 8.50 -3.00 11.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 1.75 -2.50 4.25 75 68500 ---- ---- ---- ---- 1.75 -2.75 4.50 25 70000 ---- ---- ---- ---- 2.00 -3.00 5.00 300 73000 ---- ---- ---- ---- 3.00 -2.75 5.75 100 74000 ---- ---- ---- ---- 3.25 -3.00 6.25 50 75000 ---- ---- ---- ---- 3.50 -3.00 6.50 50 80000 ---- ---- ---- ---- 6.00 -3.00 9.00 100 85000 ---- ---- ---- ---- 9.00 -3.00 12.00 100 175 88000 ---- ---- ---- ---- 11.25 -3.25 14.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 3.75 -.25 4.00 100 73000 ---- ---- ---- ---- 5.25 UNCH 5.25 200 74000 ---- ---- ---- ---- 6.00 UNCH 6.00 100 75000 ---- ---- ---- ---- 6.50 UNCH 6.50 225 88000 ---- ---- ---- ---- 19.75 -.50 20.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 7.50 -1.75 9.25 100 74000 ---- ---- ---- ---- 11.00 -2.50 13.50 100 75000 ---- ---- ---- ---- 12.25 -2.50 14.75 275 88000 ---- ---- ---- ---- 32.00 -5.25 37.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 6.00 -2.00 8.00 100 74000 ---- ---- ---- ---- 9.50 -3.00 12.50 100 75000 ---- ---- ---- ---- 10.75 -3.25 14.00 225 88000 ---- ---- ---- ---- 34.50 -8.00 42.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 8.75 -2.75 11.50 100 74000 ---- ---- ---- ---- 13.50 -4.00 17.50 100 75000 ---- ---- ---- ---- 15.00 -4.25 19.25 75 88000 ---- ---- ---- ---- 44.75 -9.75 54.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 9.50 -3.50 13.00 100 74000 ---- ---- ---- ---- 15.25 -4.75 20.00 100 75000 ---- ---- ---- ---- 17.00 -5.25 22.25 75 88000 ---- ---- ---- ---- 53.00 -11.75 64.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 14.00 -4.50 18.50 100 74000 ---- ---- ---- ---- 21.25 -6.00 27.25 100 75000 ---- ---- ---- ---- 23.50 -6.25 29.75 75 88000 ---- ---- ---- ---- 65.25 -13.25 78.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 300 6875 M1S MAR23 Silver Weekly Monday Option - Week 1 CALL 1600 ---- ---- ---- ---- 4.793 ---- ---- 1625 ---- ---- ---- ---- 4.543 ---- ---- 1650 ---- ---- ---- ---- 4.293 -.143 4.436 1675 ---- ---- ---- ---- 4.043 -.143 4.186 1700 ---- ---- ---- ---- 3.793 -.143 3.936 1725 ---- ---- ---- ---- 3.543 -.143 3.686 1750 ---- ---- ---- ---- 3.293 -.143 3.436 1775 ---- ---- ---- ---- 3.043 -.143 3.186 1800 ---- ---- ---- ---- 2.793 -.143 2.936 1825 ---- ---- ---- ---- 2.543 -.143 2.686 1850 ---- ---- ---- ---- 2.293 -.144 2.437 1875 ---- ---- ---- ---- 2.044 -.145 2.189 1900 ---- ---- ---- ---- 1.796 -.145 1.941 1925 ---- ---- 1.471A 1.471A 1.550 -.146 1.696 1950 ---- ---- 1.200A 1.200A 1.307 -.148 1.455 1975 ---- ---- .967A .967A 1.070 -.149 1.219 1995 ---- ---- ---- .853A .886 ---- ---- 2000 ---- ---- .745A .745A .842 -.149 .991 2005 ---- ---- ---- .769A .798 ---- ---- 2010 ---- ---- ---- .728A .755 ---- ---- 2015 ---- ---- ---- .689A .712 ---- ---- 2020 ---- ---- ---- .650A .671 ---- ---- 2025 ---- ---- .543A .543A .630 -.148 .778 2030 ---- ---- ---- .532A .590 ---- ---- 2035 ---- ---- ---- .480A .552 ---- ---- 2040 ---- ---- ---- .441A .514 ---- ---- 2045 ---- ---- .409A .409A .478 -.144 .622 2050 ---- ---- .373A .373A .443 -.142 .585 2055 ---- ---- .344A .344A .410 -.140 .550 2060 ---- ---- .315A .315A .378 -.137 .515 3 3 2065 .330 .380 .289A .289A .347 -.135 2 .482 2070 ---- ---- .263A .263A .318 -.132 .450 2075 ---- ---- .239A .239A .291 -.129 .420 2080 ---- ---- .217A .217A .265 -.125 .390 2085 ---- ---- .197A .197A .241 -.121 .362 2090 ---- ---- .177A .177A .219 -.116 .335 2095 ---- ---- .160A .160A .198 -.112 .310 2100 .208 .208 .144A .216B .178 -.108 5 .286 2105 ---- ---- .129A .129A .160 -.103 .263 2110 ---- ---- .115A .115A .144 -.097 .241 2115 ---- ---- .103A .103A .129 -.092 .221 2120 ---- ---- .093A .093A .116 -.086 .202 2125 .111 .111 .084A .128B .103 -.081 2 .184 2130 ---- ---- .075A .075A .092 -.076 .168 2135 ---- ---- .068A .068A .082 -.071 .153 8 2140 ---- ---- .061A .061A .073 -.066 .139 2145 ---- ---- .054A .054A .065 -.061 .126 2150 .060 .060 .049A .049A .058 -.056 1 .114 1 2155 ---- ---- .044A .044A .052 -.052 .104 2160 ---- ---- .040A .040A .046 -.048 .094 2165 ---- ---- .037A .037A .041 -.044 .085 2170 ---- ---- .033A .033A .037 -.040 .077 2175 ---- ---- .030A .030A .033 -.037 .070 2180 ---- ---- .027A .027A .029 -.035 1 .064 2185 ---- ---- .024A .024A .026 -.032 .058 2190 ---- ---- .022A .022A .023 -.029 .052 2195 ---- ---- .020A .020A .021 -.027 .048 2200 ---- ---- .019A .019A .019 -.024 .043 2205 ---- ---- .018A .018A .017 -.022 .039 2210 ---- ---- .017A .017A .015 -.021 .036 2215 ---- ---- .016A .016A .014 -.018 .032 1 2220 ---- ---- .014A .014A .012 -.017 .029 2225 ---- ---- .014A .014A .011 -.016 .027 2230 ---- ---- .013A .013A .010 -.014 .024 2235 ---- ---- .012A .012A .009 -.013 .022 2240 ---- ---- .011A .011A .008 -.012 .020 2245 ---- ---- .011A .011A .008 -.010 .018 2250 ---- ---- .010A .010A .007 -.010 .017 100 2255 ---- ---- .010A .010A .006 -.009 .015 6 2260 ---- ---- .009A .009A .006 -.008 .014 2265 ---- ---- .009A .009A .005 -.008 .013 2270 ---- ---- .009A .009A .005 -.007 .012 2275 ---- ---- .008A .008A .004 -.007 .011 2280 ---- ---- .008A .008A .004 -.006 .010 2285 ---- ---- .008A .008A .004 -.005 .009 2290 ---- ---- .007A .007A .003 -.005 .008 2295 ---- ---- ---- ---- .003 -.004 .007 2300 ---- ---- ---- ---- .003 -.004 .007 1 2305 ---- ---- ---- ---- .003 -.003 .006 1 2310 ---- ---- ---- ---- .002 -.004 .006 2315 ---- ---- ---- ---- .002 -.003 .005 2320 ---- ---- ---- ---- .002 -.003 .005 2325 ---- ---- ---- ---- .002 -.002 .004 2330 ---- ---- ---- ---- .002 -.002 .004 2335 ---- ---- ---- ---- .002 -.002 .004 2340 ---- ---- ---- ---- .001 -.002 .003 2345 ---- ---- ---- ---- .001 -.002 .003 2 2350 ---- ---- ---- ---- .001 -.002 .003 2 2355 ---- ---- ---- ---- .001 -.002 .003 2360 ---- ---- ---- ---- .001 -.001 .002 2365 ---- ---- ---- ---- .001 -.001 .002 2370 ---- ---- ---- ---- .001 -.001 .002 2375 ---- ---- ---- ---- .001 -.001 .002 2380 ---- ---- ---- ---- .001 -.001 .002 2385 ---- ---- ---- ---- .001 -.001 .002 1 2390 ---- ---- ---- ---- .001 UNCH .001 2395 ---- ---- ---- ---- .001 UNCH .001 2400 ---- ---- ---- ---- .001 UNCH .001 11 2405 ---- ---- ---- ---- .001 UNCH .001 2410 ---- ---- ---- ---- .001 UNCH .001 2415 ---- ---- ---- ---- .001 UNCH .001 2420 ---- ---- ---- ---- .001 UNCH .001 2425 ---- ---- ---- ---- .001 UNCH .001 2430 ---- ---- ---- ---- .001 UNCH .001 2435 ---- ---- ---- ---- .001 UNCH .001 2440 ---- ---- ---- ---- .001 UNCH .001 2445 ---- ---- ---- ---- .001 UNCH .001 2450 ---- ---- ---- ---- .001 UNCH .001 1 2455 ---- ---- ---- ---- .001 UNCH .001 2460 ---- ---- ---- ---- .001 UNCH .001 1 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 2525 ---- ---- ---- ---- .001 UNCH .001 2550 ---- ---- ---- ---- .001 UNCH .001 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 11 3 141 M1S MAR23 Silver Weekly Monday Option - Week 1 PUT 1600 ---- ---- ---- .003A .001 ---- ---- 1625 ---- ---- ---- .003A .001 ---- ---- 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1 1825 ---- ---- ---- ---- .001 UNCH .001 3 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .002 -.002 .004 1900 ---- ---- ---- ---- .004 -.003 .007 1925 ---- ---- ---- ---- .008 -.004 1 .012 1950 ---- .024B .017A .024B .015 -.005 .020 1975 ---- .045B .028A .045B .027 -.007 .034 1995 ---- ---- ---- .043A .044 ---- ---- 2000 ---- .082B .048A .082B .049 -.007 .056 2005 ---- ---- ---- .053A .055 ---- ---- 2010 ---- ---- ---- .059A .062 ---- ---- 2015 ---- ---- ---- .065A .070 ---- ---- 2020 ---- ---- ---- .072A .078 ---- ---- 2025 ---- .139B .080A .138B .087 -.005 .092 2030 ---- ---- ---- .089A .098 ---- ---- 2035 ---- ---- ---- .099A .109 ---- ---- 2040 ---- ---- ---- .110A .122 ---- ---- 2045 ---- .205B .122A .199B .136 UNCH .136 2050 ---- .224B .135A .222B .151 +.001 .150 7 2055 ---- .244B .150A .244B .167 +.003 .164 8 8 2060 .170 .267B .166A .223B .185 +.005 1 .180 7 7 2065 ---- .292B .183A .289B .205 +.008 .197 2070 ---- .316B .202A .315B .226 +.011 .215 2075 ---- .344B .223A .338B .248 +.014 .234 1 2080 ---- .373B .244A .366B .272 +.018 .254 2085 ---- .402B .267A .395B .298 +.022 .276 2090 ---- .432B .291A .425B .326 +.027 .299 2095 ---- .463B .317A .462B .355 +.031 .324 2100 ---- .498B .344A .497B .385 +.035 .350 2 13 2105 ---- .533B .374A .532B .417 +.040 .377 2110 ---- .570B ---- .569B .451 +.046 .405 2115 ---- .607B ---- .606B .486 +.051 .435 2120 ---- .645B ---- .644B .522 +.056 .466 50 50 2125 ---- .684B ---- .683B .560 +.062 .498 2 2130 ---- .725B ---- .724B .599 +.067 .532 2135 ---- .765B ---- .764B .639 +.073 .566 2140 ---- .722B ---- ---- .680 +.078 .602 2145 ---- .766B ---- ---- .722 +.082 .640 2150 ---- .865B ---- .864B .765 +.087 .678 2155 ---- .843B ---- ---- .808 +.091 .717 2160 ---- .882B ---- ---- .853 +.096 .757 2165 ---- .875B ---- ---- .898 +.099 .799 2170 ---- .883B ---- ---- .943 +.102 .841 2175 ---- 1.094B ---- 1.094B .989 +.106 .883 2180 ---- ---- ---- ---- 1.036 +.109 .927 1 2185 ---- ---- ---- ---- 1.082 +.111 .971 200 2190 ---- ---- ---- ---- 1.130 +.115 1.015 2195 ---- ---- ---- ---- 1.177 +.116 1.061 2200 ---- 1.333B ---- 1.332B 1.225 +.119 1.106 1 2 2205 ---- ---- ---- ---- 1.273 +.121 1.152 2210 ---- ---- ---- ---- 1.321 +.122 1.199 2215 ---- ---- ---- ---- 1.370 +.125 1.245 2220 ---- ---- ---- ---- 1.419 +.127 1.292 2225 ---- 1.466B ---- 1.465B 1.467 +.127 1.340 2230 ---- ---- ---- ---- 1.516 +.129 1.387 2235 ---- ---- ---- ---- 1.565 +.130 1.435 2240 ---- ---- ---- ---- 1.614 +.131 1.483 2245 ---- ---- ---- ---- 1.664 +.133 1.531 2250 ---- ---- ---- ---- 1.713 +.134 1.579 13 2255 ---- ---- ---- ---- 1.762 +.134 1.628 2260 ---- ---- ---- ---- 1.812 +.136 1.676 2265 ---- ---- ---- ---- 1.861 +.136 1.725 2270 ---- ---- ---- ---- 1.911 +.137 1.774 2275 ---- ---- ---- ---- 1.960 +.137 1.823 2280 ---- ---- ---- ---- 2.010 +.138 1.872 2285 ---- ---- ---- ---- 2.060 +.139 1.921 2290 ---- ---- ---- ---- 2.109 +.139 1.970 2295 ---- ---- ---- ---- 2.159 +.139 2.020 2300 ---- ---- ---- ---- 2.209 +.140 2.069 2305 ---- ---- ---- ---- 2.259 +.141 2.118 2310 ---- ---- ---- ---- 2.308 +.140 2.168 2315 ---- ---- ---- ---- 2.358 +.141 2.217 2320 ---- ---- ---- ---- 2.408 +.141 2.267 2325 ---- ---- ---- ---- 2.458 +.141 2.317 2330 ---- ---- ---- ---- 2.508 +.142 2.366 2335 ---- ---- ---- ---- 2.558 +.142 2.416 2340 ---- ---- ---- ---- 2.608 +.142 2.466 2345 ---- ---- ---- ---- 2.657 +.142 2.515 2350 ---- ---- ---- ---- 2.707 +.142 2.565 2355 ---- ---- ---- ---- 2.757 +.142 2.615 2360 ---- ---- ---- ---- 2.807 +.142 2.665 2365 ---- ---- ---- ---- 2.857 +.142 2.715 2370 ---- ---- ---- ---- 2.907 +.142 2.765 2375 ---- ---- ---- ---- 2.957 +.143 2.814 2380 ---- ---- ---- ---- 3.007 +.143 2.864 2385 ---- ---- ---- ---- 3.057 +.143 2.914 2390 ---- ---- ---- ---- 3.107 +.143 2.964 2395 ---- ---- ---- ---- 3.157 +.143 3.014 2400 ---- ---- ---- ---- 3.207 +.143 3.064 2405 ---- ---- ---- ---- 3.257 +.143 3.114 2410 ---- ---- ---- ---- 3.307 +.143 3.164 2415 ---- ---- ---- ---- 3.357 +.143 3.214 2420 ---- ---- ---- ---- 3.407 +.143 3.264 2425 ---- ---- ---- ---- 3.457 +.143 3.314 2430 ---- ---- ---- ---- 3.507 +.143 3.364 2435 ---- ---- ---- ---- 3.557 +.143 3.414 2440 ---- ---- ---- ---- 3.607 +.143 3.464 2445 ---- ---- ---- ---- 3.657 +.143 3.514 2450 ---- ---- ---- ---- 3.707 +.143 3.564 2455 ---- ---- ---- ---- 3.757 +.143 3.614 2460 ---- ---- ---- ---- 3.807 +.143 3.664 2465 ---- ---- ---- ---- 3.857 +.143 3.714 2470 ---- ---- ---- ---- 3.907 +.143 3.764 2475 ---- ---- ---- ---- 3.957 +.143 3.814 2480 ---- ---- ---- ---- 4.007 +.143 3.864 2485 ---- ---- ---- ---- 4.057 +.143 3.914 2490 ---- ---- ---- ---- 4.107 +.143 3.964 2495 ---- ---- ---- ---- 4.157 +.143 4.014 2500 ---- ---- ---- ---- 4.207 +.143 4.064 2505 ---- ---- ---- ---- 4.257 +.143 4.114 2525 ---- ---- ---- ---- 4.457 +.143 4.314 2550 ---- ---- ---- ---- 4.707 +.143 4.564 2575 ---- ---- ---- ---- 4.957 +.143 4.814 2600 ---- ---- ---- ---- 5.207 +.143 5.064 2625 ---- ---- ---- ---- 5.457 +.143 5.314 2650 ---- ---- ---- ---- 5.707 +.143 5.564 2675 ---- ---- ---- ---- 5.957 +.143 5.814 2700 ---- ---- ---- ---- 6.207 +.143 6.064 2725 ---- ---- ---- ---- 6.457 +.143 6.314 2750 ---- ---- ---- ---- 6.707 +.143 6.564 2775 ---- ---- ---- ---- 6.957 +.143 6.814 2800 ---- ---- ---- ---- 7.207 +.143 7.064 2825 ---- ---- ---- ---- 7.457 +.143 7.314 2850 ---- ---- ---- ---- 7.707 +.143 7.564 2875 ---- ---- ---- ---- 7.957 +.143 7.814 2900 ---- ---- ---- ---- 8.207 +.143 8.064 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 68 308 M2S MAR23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 4.793 ---- ---- 1625 ---- ---- ---- ---- 4.543 ---- ---- 1650 ---- ---- ---- ---- 4.293 -.143 4.436 1675 ---- ---- ---- ---- 4.043 -.143 4.186 1700 ---- ---- ---- ---- 3.793 -.143 3.936 1725 ---- ---- ---- ---- 3.543 -.143 3.686 1750 ---- ---- ---- ---- 3.293 -.143 3.436 1775 ---- ---- ---- ---- 3.044 -.144 3.188 1800 ---- ---- ---- ---- 2.795 -.144 2.939 1825 ---- ---- ---- ---- 2.548 -.144 2.692 1850 ---- ---- ---- ---- 2.301 -.146 2.447 1875 ---- ---- 1.976A 1.976A 2.057 -.147 2.204 1900 ---- ---- 1.708A 1.708A 1.815 -.149 1.964 1925 ---- ---- 1.474A 1.474A 1.578 -.150 1.728 1950 ---- ---- 1.247A 1.247A 1.348 -.150 1.498 1975 ---- ---- 1.032A 1.032A 1.127 -.150 1.277 1995 ---- ---- ---- ---- .959 ---- ---- 2000 ---- ---- .832A .832A .919 -.148 1.067 2005 ---- ---- ---- ---- .880 ---- ---- 2010 ---- ---- ---- ---- .841 ---- ---- 2015 ---- ---- ---- ---- .803 ---- ---- 2020 ---- ---- ---- ---- .765 ---- ---- 2025 ---- ---- .652A .652A .729 -.144 .873 2030 ---- ---- ---- ---- .693 ---- ---- 2035 ---- ---- ---- ---- .659 ---- ---- 2040 ---- ---- ---- ---- .625 ---- ---- 2045 ---- ---- .525A .525A .592 -.138 .730 2050 ---- ---- .496A .496A .561 -.136 .697 2055 ---- ---- .468A .468A .530 -.134 .664 2060 ---- ---- .441A .441A .501 -.131 .632 2065 ---- ---- .415A .415A .472 -.129 .601 2070 ---- ---- .389A .389A .445 -.126 .571 2075 ---- ---- .366A .366A .418 -.124 .542 2080 ---- ---- .343A .343A .393 -.121 .514 2085 ---- ---- .321A .321A .369 -.118 .487 2090 ---- ---- .300A .300A .346 -.115 .461 2095 ---- ---- .280A .280A .324 -.112 .436 2100 .297 .297 .262A .262A .303 -.109 3 .412 2105 ---- ---- .244A .244A .283 -.106 .389 2110 ---- ---- .227A .227A .264 -.102 .366 2115 ---- ---- .212A .212A .246 -.099 .345 2120 ---- ---- .197A .197A .229 -.096 .325 2125 ---- ---- .182A .182A .213 -.092 .305 2130 ---- ---- .169A .169A .198 -.089 .287 2135 ---- ---- .157A .157A .184 -.085 .269 2140 ---- ---- .146A .146A .171 -.081 .252 2145 ---- ---- .136A .136A .158 -.079 .237 2150 ---- ---- .126A .126A .147 -.075 .222 2155 ---- ---- .117A .117A .136 -.071 .207 2160 ---- ---- .109A .109A .126 -.068 .194 2165 ---- ---- .101A .101A .116 -.065 .181 2170 ---- ---- .094A .094A .108 -.061 .169 2175 ---- ---- .087A .087A .100 -.058 .158 2180 ---- ---- .081A .081A .092 -.056 .148 2185 ---- ---- .075A .075A .085 -.053 .138 2190 ---- ---- .070A .070A .079 -.049 .128 2195 ---- ---- .065A .065A .073 -.047 .120 2200 ---- ---- .060A .060A .067 -.045 .112 2205 ---- ---- .055A .055A .062 -.042 .104 2210 ---- ---- .052A .052A .057 -.040 .097 2215 ---- ---- .048A .048A .053 -.037 .090 2220 ---- ---- .045A .045A .049 -.035 .084 2225 ---- ---- .042A .042A .045 -.033 .078 2230 ---- ---- .039A .039A .042 -.031 .073 2235 ---- ---- .037A .037A .039 -.029 .068 2240 ---- ---- .034A .034A .036 -.027 .063 7 2245 ---- ---- .032A .032A .033 -.026 .059 2250 ---- ---- .030A .030A .031 -.024 .055 2255 ---- ---- .028A .028A .028 -.023 .051 2260 ---- ---- .026A .026A .026 -.022 .048 2265 ---- ---- .025A .025A .024 -.021 .045 2270 ---- ---- .023A .023A .023 -.019 .042 2275 ---- ---- .022A .022A .021 -.018 .039 2280 ---- ---- .021A .021A .020 -.017 .037 2285 ---- ---- .019A .019A .018 -.016 .034 2290 ---- ---- .018A .018A .017 -.015 .032 2295 ---- ---- .017A .017A .016 -.014 .030 2300 ---- ---- .016A .016A .015 -.013 .028 1 2305 ---- ---- .015A .015A .014 -.013 .027 2310 ---- ---- .015A .015A .013 -.012 .025 2315 ---- ---- .014A .014A .012 -.012 .024 2320 ---- ---- .013A .013A .011 -.011 .022 2325 ---- ---- .012A .012A .010 -.011 .021 2330 ---- ---- .012A .012A .010 -.010 .020 1 2335 ---- ---- .011A .011A .009 -.010 .019 2340 ---- ---- .011A .011A .008 -.010 .018 2345 ---- ---- .010A .010A .008 -.009 .017 2350 ---- ---- .010A .010A .007 -.009 .016 2355 ---- ---- .009A .009A .007 -.008 .015 2360 ---- ---- .009A .009A .007 -.007 .014 2375 ---- ---- .010A .010A .005 -.007 .012 2400 ---- ---- .008A .008A .004 -.005 .009 25 2425 ---- ---- ---- ---- .003 -.004 .007 2450 ---- ---- ---- ---- .002 -.004 .006 2475 ---- ---- ---- ---- .002 -.003 .005 10 2500 ---- ---- ---- ---- .001 -.003 .004 2525 ---- ---- ---- ---- .001 -.002 .003 2550 ---- ---- ---- ---- .001 -.001 .002 2575 ---- ---- ---- ---- .001 -.001 .002 2600 ---- ---- ---- ---- .001 -.001 .002 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 44 M2S MAR23 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- .005A .001 ---- ---- 1625 ---- ---- ---- .005A .001 ---- ---- 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .002 -.001 .003 1775 ---- ---- ---- ---- .003 -.001 .004 1800 ---- ---- ---- ---- .005 -.002 .007 2 1825 ---- ---- ---- ---- .007 -.003 .010 1850 ---- ---- ---- ---- .011 -.003 .014 1875 ---- .023B .019A .019A .016 -.005 .021 1 1900 ---- .035B .026A .026A .025 -.005 .030 8 1925 ---- .054B .037A .048B .037 -.007 .044 1950 ---- .082B .055A .075B .057 -.007 .064 1975 ---- .122B .080A .113B .085 -.008 .093 1995 ---- ---- ---- .109A .118 ---- ---- 2000 ---- .179B .118A .166B .127 -.006 .133 2005 ---- ---- ---- .127A .138 ---- ---- 2010 ---- ---- ---- .137A .149 ---- ---- 2015 ---- ---- ---- .148A .161 ---- ---- 2020 ---- ---- ---- .159A .173 ---- ---- 2025 ---- .254B .172A .250B .187 -.001 .188 1 2030 ---- ---- ---- .185A .201 ---- ---- 2035 ---- ---- ---- .198A .216 ---- ---- 2040 ---- ---- ---- .215A .233 ---- ---- 2045 ---- .330B .231A .312B .250 +.005 .245 2050 ---- .352B .247A .314B .268 +.006 .262 2055 ---- .374B .265A .362B .288 +.009 .279 2060 ---- .398B .283A .393B .308 +.011 .297 2065 ---- .421B .302A .417B .329 +.013 .316 2070 ---- .447B .323A .442B .352 +.016 .336 2075 ---- .475B .344A .468B .375 +.018 .357 2080 ---- .501B .367A .495B .400 +.021 .379 2085 ---- .529B .390A .523B .426 +.025 .401 2090 ---- .558B .415A .552B .452 +.027 .425 2095 ---- .589B .440A .582B .480 +.030 .450 2100 ---- .619B .467A .572B .509 +.033 .476 7 2105 ---- .651B .495A .645B .539 +.037 .502 2110 ---- .685B .524A .678B .570 +.040 .530 2115 ---- .720B .553A .711B .602 +.043 .559 2120 ---- .753B ---- .718B .635 +.047 .588 2125 ---- .790B .616A .762B .669 +.050 .619 2130 ---- .827B ---- .797B .704 +.054 .650 2135 ---- .862B ---- .834B .740 +.058 .682 2140 ---- .900B ---- .898B .777 +.061 .716 2145 ---- .940B ---- .901B .814 +.064 .750 2150 ---- .939B ---- .939B .853 +.068 .785 1 1 2155 ---- ---- ---- ---- .892 +.072 .820 2160 ---- ---- ---- ---- .932 +.075 .857 2165 ---- ---- ---- ---- .972 +.078 .894 2170 ---- ---- ---- ---- 1.013 +.081 .932 2175 ---- 1.148B ---- 1.148B 1.055 +.084 .971 2180 ---- ---- ---- ---- 1.098 +.088 1.010 2185 ---- ---- ---- ---- 1.140 +.090 1.050 2190 ---- ---- ---- ---- 1.184 +.093 1.091 2195 ---- ---- ---- ---- 1.228 +.096 1.132 2200 ---- 1.372B ---- 1.372B 1.272 +.098 1.174 2205 ---- ---- ---- ---- 1.317 +.101 1.216 2210 ---- ---- ---- ---- 1.362 +.103 1.259 2215 ---- ---- ---- ---- 1.408 +.106 1.302 2220 ---- ---- ---- ---- 1.454 +.108 1.346 2225 ---- 1.604B ---- 1.604B 1.500 +.110 1.390 2230 ---- ---- ---- ---- 1.547 +.112 1.435 2235 ---- ---- ---- ---- 1.594 +.114 1.480 2240 ---- ---- ---- ---- 1.641 +.116 1.525 2245 ---- ---- ---- ---- 1.688 +.117 1.571 2250 ---- 1.842B ---- 1.842B 1.735 +.118 1.617 2255 ---- ---- ---- ---- 1.783 +.120 1.663 2260 ---- ---- ---- ---- 1.831 +.122 1.709 2265 ---- ---- ---- ---- 1.879 +.123 1.756 2270 ---- ---- ---- ---- 1.927 +.124 1.803 2275 ---- 2.070B ---- 2.070B 1.976 +.126 1.850 2280 ---- ---- ---- ---- 2.024 +.126 1.898 2285 ---- ---- ---- ---- 2.073 +.128 1.945 2290 ---- ---- ---- ---- 2.121 +.128 1.993 2295 ---- ---- ---- ---- 2.170 +.129 2.041 2300 ---- ---- ---- ---- 2.219 +.130 2.089 2305 ---- ---- ---- ---- 2.268 +.130 2.138 2310 ---- ---- ---- ---- 2.317 +.131 2.186 2315 ---- ---- ---- ---- 2.366 +.131 2.235 2320 ---- ---- ---- ---- 2.416 +.133 2.283 2325 ---- ---- ---- ---- 2.465 +.133 2.332 2330 ---- ---- ---- ---- 2.514 +.133 2.381 2335 ---- ---- ---- ---- 2.563 +.133 2.430 2340 ---- ---- ---- ---- 2.613 +.134 2.479 2345 ---- ---- ---- ---- 2.662 +.134 2.528 2350 ---- ---- ---- ---- 2.712 +.135 2.577 2355 ---- ---- ---- ---- 2.761 +.135 2.626 2360 ---- ---- ---- ---- 2.811 +.136 2.675 2375 ---- ---- ---- ---- 2.960 +.137 2.823 2400 ---- ---- ---- ---- 3.208 +.138 3.070 2425 ---- ---- ---- ---- 3.458 +.140 3.318 2450 ---- ---- ---- ---- 3.707 +.141 3.566 2475 ---- ---- ---- ---- 3.957 +.142 3.815 2500 ---- ---- ---- ---- 4.207 +.142 4.065 2525 ---- ---- ---- ---- 4.457 +.143 4.314 2550 ---- ---- ---- ---- 4.707 +.143 4.564 2575 ---- ---- ---- ---- 4.957 +.143 4.814 2600 ---- ---- ---- ---- 5.207 +.143 5.064 2625 ---- ---- ---- ---- 5.457 +.143 5.314 2650 ---- ---- ---- ---- 5.707 +.143 5.564 2675 ---- ---- ---- ---- 5.957 +.143 5.814 2700 ---- ---- ---- ---- 6.207 +.143 6.064 2725 ---- ---- ---- ---- 6.457 +.143 6.314 2750 ---- ---- ---- ---- 6.707 +.143 6.564 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 20 M3S MAR23 Silver Weekly Monday Option - Week 3 CALL 1600 ---- ---- ---- ---- 4.793 ---- ---- 1625 ---- ---- ---- ---- 4.543 ---- ---- 1650 ---- ---- ---- ---- 4.293 -.143 4.436 1675 ---- ---- ---- ---- 4.043 -.143 4.186 1700 ---- ---- ---- ---- 3.793 -.143 3.936 1725 ---- ---- ---- ---- 3.543 -.144 3.687 1750 ---- ---- ---- ---- 3.295 -.143 3.438 1775 ---- ---- ---- ---- 3.047 -.144 3.191 1800 ---- ---- ---- ---- 2.801 -.145 2.946 1825 ---- ---- ---- ---- 2.556 -.146 2.702 1850 ---- ---- 2.209A 2.209A 2.315 -.147 2.462 1875 ---- ---- 1.971A 1.971A 2.077 -.147 2.224 1900 ---- ---- 1.740A 1.740A 1.843 -.149 1.992 1925 ---- ---- 1.517A 1.517A 1.616 -.149 1.765 1950 ---- ---- 1.303A 1.303A 1.398 -.147 1.545 1975 ---- ---- 1.101A 1.101A 1.189 -.147 1.336 1995 ---- ---- ---- ---- 1.032 ---- ---- 2000 ---- ---- .914A .914A .995 -.143 1.138 2005 ---- ---- ---- ---- .958 ---- ---- 2010 ---- ---- ---- ---- .921 ---- ---- 2015 ---- ---- ---- ---- .885 ---- ---- 2020 ---- ---- ---- ---- .850 ---- ---- 2025 ---- ---- .745A .745A .816 -.139 .955 2030 ---- ---- ---- ---- .783 ---- ---- 2035 ---- ---- ---- ---- .750 ---- ---- 2040 ---- ---- ---- .654A .718 ---- ---- 2045 ---- ---- .623A .623A .687 -.133 .820 2050 ---- ---- .595A .595A .657 -.132 .789 2055 ---- ---- .568A .568A .627 -.131 .758 2060 ---- ---- .541A .541A .598 -.129 .727 2065 ---- ---- .515A .515A .571 -.127 .698 2070 ---- ---- .491A .491A .544 -.125 .669 2075 ---- ---- .466A .466A .518 -.123 .641 2080 ---- ---- .443A .443A .493 -.121 .614 2085 ---- ---- .421A .421A .468 -.120 .588 2090 ---- ---- .399A .399A .445 -.117 .562 2095 ---- ---- .378A .378A .423 -.114 .537 2100 ---- ---- .359A .359A .401 -.113 .514 2105 ---- ---- .340A .340A .380 -.110 .490 2110 ---- ---- .322A .322A .360 -.108 .468 2115 ---- ---- .304A .304A .341 -.105 .446 2120 ---- ---- .288A .288A .322 -.103 .425 2125 ---- ---- .272A .272A .305 -.100 .405 2130 ---- ---- .257A .257A .288 -.098 .386 2135 ---- ---- .242A .242A .272 -.095 .367 2140 ---- ---- .227A .227A .256 -.093 .349 2145 ---- ---- .215A .215A .241 -.090 .331 2150 ---- ---- .202A .202A .227 -.087 .314 2155 ---- ---- .191A .191A .214 -.084 .298 2160 ---- ---- .180A .180A .201 -.082 .283 2165 ---- ---- .170A .170A .189 -.079 .268 2170 ---- ---- .160A .160A .178 -.076 .254 2175 ---- ---- .151A .151A .167 -.073 .240 2180 ---- ---- .142A .142A .157 -.071 .228 2185 ---- ---- .133A .133A .147 -.068 .215 1 2190 ---- ---- .126A .126A .138 -.066 .204 2195 ---- ---- .118A .118A .130 -.063 .193 2200 ---- ---- .111A .111A .122 -.061 .183 1 1 2205 ---- ---- .105A .105A .115 -.058 .173 2210 ---- ---- .099A .099A .108 -.055 .163 2215 ---- ---- .092A .092A .101 -.054 .155 2220 ---- ---- .087A .087A .095 -.051 .146 2225 ---- ---- .082A .082A .089 -.049 .138 2230 ---- ---- .077A .077A .084 -.047 .131 2235 ---- ---- .073A .073A .079 -.045 .124 2240 ---- ---- .069A .069A .074 -.043 .117 2245 ---- ---- .065A .065A .070 -.041 .111 2250 ---- ---- .061A .061A .066 -.039 .105 2255 ---- ---- .058A .058A .062 -.037 .099 2260 ---- ---- .054A .054A .059 -.035 .094 2265 ---- ---- .051A .051A .055 -.034 .089 2270 ---- ---- .048A .048A .052 -.032 .084 2275 ---- ---- .045A .045A .049 -.031 .080 2280 ---- ---- .043A .043A .046 -.029 .075 2285 ---- ---- .041A .041A .044 -.027 .071 2290 ---- ---- .039A .039A .041 -.027 .068 2295 ---- ---- .037A .037A .039 -.025 .064 2300 ---- ---- .035A .035A .037 -.024 .061 2305 .039 .039 .033A .033A .035 -.022 3 .057 2325 ---- ---- .027A .027A .028 -.018 .046 2350 ---- ---- .021A .021A .021 -.014 .035 2375 ---- ---- .017A .017A .016 -.011 .027 2400 ---- ---- .014A .014A .012 -.008 .020 2425 ---- ---- .011A .011A .009 -.006 .015 1 2450 ---- ---- .009A .009A .007 -.005 .012 2475 ---- ---- ---- ---- .005 -.004 .009 2500 ---- ---- ---- ---- .004 -.003 .007 2525 ---- ---- ---- ---- .003 -.002 .005 2550 ---- ---- ---- ---- .003 -.001 .004 2575 ---- ---- ---- ---- .002 -.001 .003 2600 ---- ---- ---- ---- .002 -.001 .003 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 -.001 .002 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 1 3 M3S MAR23 Silver Weekly Monday Option - Week 3 PUT 1600 ---- ---- ---- .006A .001 ---- ---- 1625 ---- ---- ---- .006A .001 ---- ---- 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .002 -.001 .003 1725 ---- ---- ---- ---- .003 -.002 .005 1750 ---- ---- ---- ---- .005 -.002 .007 1775 ---- ---- ---- ---- .008 -.002 .010 1800 ---- ---- ---- ---- .012 -.003 .015 1825 ---- .023B ---- ---- .018 -.003 .021 1850 ---- .034B .028A .028A .026 -.005 .031 1875 ---- .050B .038A .045B .038 -.005 .043 1900 ---- .072B .053A .066B .054 -.006 .060 1925 ---- .102B .073A .096B .077 -.006 .083 1 1 1950 ---- .142B .101A .134B .107 -.006 .113 1975 ---- .193B .139A .185B .149 -.004 .153 8 1995 ---- ---- ---- .178A .191 ---- ---- 2000 ---- .260B .189A .249B .203 -.001 .204 2005 ---- ---- ---- .201A .216 ---- ---- 2010 ---- ---- ---- .213A .230 ---- ---- 2015 ---- ---- ---- .226A .244 ---- ---- 2020 ---- ---- ---- .240A .259 ---- ---- 2025 ---- .344B .255A .325B .274 +.003 .271 15 2030 ---- ---- ---- .270A .291 ---- ---- 2035 ---- ---- ---- .286A .308 ---- ---- 2040 ---- ---- ---- .303A .326 ---- ---- 2045 ---- .424B .320A .418B .345 +.009 .336 2050 ---- .447B .339A .425B .364 +.010 .354 2055 ---- .470B .358A .465B .385 +.013 .372 2060 ---- .494B .378A .470B .406 +.014 .392 2065 ---- .517B .400A .513B .428 +.016 .412 2070 ---- .544B .421A .538B .451 +.017 .434 2075 ---- .569B .444A .544B .475 +.019 .456 2080 ---- .598B .467A .591B .500 +.022 .478 2085 ---- .624B .490A .619B .525 +.023 .502 2090 ---- .654B .515A .625B .552 +.026 .526 2095 ---- .682B .540A .677B .579 +.028 .551 2100 ---- .712B .567A .706B .607 +.030 .577 1 2105 ---- .744B .594A .713B .636 +.032 .604 7 2110 ---- .774B .623A .758B .666 +.034 .632 1 2115 ---- .808B .652A .783B .697 +.037 .660 2120 ---- .841B .682A .834B .728 +.039 .689 2125 ---- .876B .712A .867B .761 +.043 .718 2130 ---- .910B ---- .883B .794 +.045 .749 2135 ---- .944B ---- .937B .827 +.047 .780 2140 ---- .981B ---- .954B .862 +.050 .812 1 2145 ---- 1.016B ---- .990B .897 +.053 .844 2150 ---- 1.055B ---- 1.034B .933 +.056 .877 2155 ---- ---- ---- ---- .969 +.058 .911 2160 ---- ---- ---- ---- 1.006 +.061 .945 2165 ---- ---- ---- ---- 1.044 +.064 .980 2170 ---- ---- ---- ---- 1.083 +.067 1.016 2175 ---- 1.212B ---- 1.212B 1.122 +.070 1.052 2180 ---- ---- ---- ---- 1.161 +.072 1.089 2185 ---- ---- ---- ---- 1.202 +.075 1.127 2190 ---- ---- ---- ---- 1.243 +.078 1.165 2195 ---- ---- ---- ---- 1.284 +.080 1.204 2200 ---- 1.421B ---- 1.421B 1.326 +.082 1.244 1 2205 ---- ---- ---- ---- 1.369 +.085 1.284 2210 ---- ---- ---- ---- 1.412 +.087 1.325 2215 ---- ---- ---- ---- 1.455 +.089 1.366 2220 ---- ---- ---- ---- 1.499 +.092 1.407 2225 ---- 1.643B ---- 1.641B 1.543 +.094 1.449 2230 ---- ---- ---- ---- 1.588 +.096 1.492 2235 ---- ---- ---- ---- 1.633 +.099 1.534 2240 ---- ---- ---- ---- 1.678 +.100 1.578 2245 ---- ---- ---- ---- 1.724 +.103 1.621 2250 ---- 1.872B ---- 1.872B 1.770 +.105 1.665 2255 ---- ---- ---- ---- 1.816 +.106 1.710 2260 ---- ---- ---- ---- 1.862 +.108 1.754 2265 ---- ---- ---- ---- 1.908 +.109 1.799 2270 ---- ---- ---- ---- 1.955 +.111 1.844 2275 ---- 2.107B ---- 2.107B 2.002 +.112 1.890 2280 ---- ---- ---- ---- 2.049 +.114 1.935 2285 ---- ---- ---- ---- 2.097 +.116 1.981 2290 ---- ---- ---- ---- 2.144 +.117 2.027 2295 ---- ---- ---- ---- 2.192 +.118 2.074 2300 ---- 2.347B ---- 2.347B 2.240 +.120 2.120 2305 ---- ---- ---- ---- 2.287 +.120 2.167 2325 ---- 2.574B ---- 2.574B 2.480 +.125 2.355 2350 ---- 2.668B ---- 2.668B 2.723 +.129 2.594 2375 ---- ---- ---- ---- 2.968 +.133 2.835 2400 ---- ---- ---- ---- 3.214 +.135 3.079 2425 ---- ---- ---- ---- 3.462 +.138 3.324 2450 ---- ---- ---- ---- 3.710 +.140 3.570 2475 ---- ---- ---- ---- 3.958 +.140 3.818 2500 ---- ---- ---- ---- 4.208 +.142 4.066 2525 ---- ---- ---- ---- 4.457 +.142 4.315 2550 ---- ---- ---- ---- 4.707 +.143 4.564 2575 ---- ---- ---- ---- 4.957 +.143 4.814 2600 ---- ---- ---- ---- 5.207 +.143 5.064 2625 ---- ---- ---- ---- 5.457 +.143 5.314 2650 ---- ---- ---- ---- 5.707 +.143 5.564 2675 ---- ---- ---- ---- 5.957 +.143 5.814 2700 ---- ---- ---- ---- 6.207 +.143 6.064 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 35 M4S FEB23 Silver Weekly Monday Option - Week 4 CALL 1600 ---- ---- ---- ---- 4.793 ---- ---- 1625 ---- ---- ---- ---- 4.543 ---- ---- 1650 ---- ---- ---- ---- 4.293 -.143 4.436 1675 ---- ---- ---- ---- 4.043 -.143 4.186 1700 ---- ---- ---- ---- 3.793 -.143 3.936 1725 ---- ---- ---- ---- 3.543 -.143 3.686 1750 ---- ---- ---- ---- 3.293 -.143 3.436 1775 ---- ---- ---- ---- 3.043 -.143 3.186 1800 ---- ---- ---- ---- 2.793 -.143 2.936 1825 ---- ---- ---- ---- 2.543 -.144 2.687 1850 ---- ---- ---- ---- 2.293 -.144 2.437 1875 ---- ---- ---- ---- 2.043 -.144 2.187 1900 ---- ---- ---- ---- 1.793 -.144 1.937 1925 ---- ---- ---- ---- 1.543 -.144 1.687 1950 ---- ---- ---- ---- 1.293 -.144 1.437 1975 ---- ---- ---- ---- 1.043 -.143 1.186 1995 ---- ---- ---- ---- .843 ---- ---- 2000 ---- ---- ---- ---- .793 -.145 .938 2005 ---- ---- ---- ---- .743 ---- ---- 2010 ---- ---- ---- ---- .693 ---- ---- 2015 ---- ---- ---- ---- .643 ---- ---- 2020 ---- ---- ---- ---- .593 ---- ---- 2025 ---- ---- .463A .463A .543 -.150 .693 2030 ---- ---- ---- .588A .493 ---- ---- 2035 ---- ---- ---- .565A .443 ---- ---- 2040 ---- ---- ---- .491A .393 ---- ---- 2045 ---- ---- .296A .296A .343 -.160 .503 2050 ---- ---- .184A .184A .293 -.164 .457 2055 ---- ---- .203A .203A .243 -.170 .413 2060 ---- ---- .161A .161A .193 -.177 .370 2065 ---- ---- .069A .069A .143 -.185 .328 2070 ---- ---- .035A .035A .093 -.195 .288 2075 .096 .096 .018A .148B .043 -.208 1 .251 2080 .054 .054 .005A .005A .000 -.216 8 .216 2085 .150 .150 .004A .004A .000 -.183 64 .183 10 10 2090 .015 .015 .004A .004A .000 -.154 2 .154 32 24 2095 ---- ---- .004A .004A .000 -.128 .128 2100 .020 .020 .004A .004A .000 -.105 1 .105 39 39 2105 ---- ---- .004A .004A .000 -.086 .086 5 5 2110 ---- ---- .003A .003A .000 -.069 .069 2115 ---- ---- .003A .003A .000 -.055 .055 2120 ---- ---- .003A .003A .000 -.044 1 .044 2125 ---- ---- .003A .003A .000 -.035 .035 2 2 2130 ---- ---- .003A .003A .000 -.027 .027 2135 ---- ---- .003A .003A .000 -.022 .022 1 2140 ---- ---- .003A .003A .000 -.017 .017 2145 ---- ---- .003A .003A .000 -.013 .013 2150 ---- ---- .003A .003A .000 -.011 .011 4 3 2155 ---- ---- .003A .003A .000 -.008 .008 2 2160 ---- ---- .002A .002A .000 -.007 .007 2 2165 ---- ---- .002A .002A .000 -.005 .005 2170 ---- ---- .002A .002A .000 -.004 .004 2175 ---- ---- .001A .001A .000 -.003 .003 2 2180 ---- ---- .001A .001A .000 -.003 .003 2185 ---- ---- .001A .001A .000 -.002 .002 2190 ---- ---- .001A .001A .000 -.002 .002 2195 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 1 5 2205 ---- ---- ---- ---- .000 -.001 .001 2 2210 ---- ---- ---- ---- .000 -.001 .001 2215 ---- ---- ---- ---- .000 -.001 .001 2220 ---- ---- ---- ---- .000 -.001 .001 2225 ---- ---- ---- ---- .000 -.001 .001 6 2230 ---- ---- ---- ---- .000 -.001 .001 2235 ---- ---- ---- ---- .000 -.001 .001 8 2240 ---- ---- ---- ---- .000 -.001 .001 150 2245 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 2255 ---- ---- ---- ---- .000 -.001 .001 2260 ---- ---- ---- ---- .000 -.001 .001 2 2265 ---- ---- ---- ---- .000 -.001 .001 2270 ---- ---- ---- ---- .000 -.001 .001 2275 ---- ---- ---- ---- .000 -.001 .001 1 1 2280 ---- ---- ---- ---- .000 -.001 .001 2285 ---- ---- ---- ---- .000 -.001 .001 2290 ---- ---- ---- ---- .000 -.001 .001 1 2295 ---- ---- ---- ---- .000 -.001 .001 2300 ---- ---- ---- ---- .000 -.001 .001 10 2305 ---- ---- ---- ---- .000 -.001 .001 2310 ---- ---- ---- ---- .000 -.001 .001 2315 ---- ---- ---- ---- .000 -.001 .001 2320 ---- ---- ---- ---- .000 -.001 .001 2325 ---- ---- ---- ---- .000 -.001 .001 2330 ---- ---- ---- ---- .000 -.001 .001 2335 ---- ---- ---- ---- .000 -.001 2 .001 2 2340 ---- ---- ---- ---- .000 -.001 .001 2345 ---- ---- ---- ---- .000 -.001 .001 2350 ---- ---- ---- ---- .000 -.001 .001 2355 ---- ---- ---- ---- .000 -.001 .001 1 1 2360 ---- ---- ---- ---- .000 -.001 .001 2365 ---- ---- ---- ---- .000 -.001 .001 1 2370 ---- ---- ---- ---- .000 -.001 .001 2375 ---- ---- ---- ---- .000 -.001 .001 2380 ---- ---- ---- ---- .000 -.001 .001 2385 ---- ---- ---- ---- .000 -.001 .001 2390 ---- ---- ---- ---- .000 -.001 .001 2395 ---- ---- ---- ---- .000 -.001 .001 2400 ---- ---- ---- ---- .000 -.001 .001 1 2405 ---- ---- ---- ---- .000 -.001 .001 2410 ---- ---- ---- ---- .000 -.001 .001 2415 ---- ---- ---- ---- .000 -.001 .001 2420 ---- ---- ---- ---- .000 -.001 .001 2425 ---- ---- ---- ---- .000 -.001 .001 2430 ---- ---- ---- ---- .000 -.001 .001 2435 ---- ---- ---- ---- .000 -.001 .001 2440 ---- ---- ---- ---- .000 -.001 .001 3 2445 ---- ---- ---- ---- .000 -.001 .001 2450 ---- ---- ---- ---- .000 -.001 .001 1 2455 ---- ---- ---- ---- .000 -.001 .001 2460 ---- ---- ---- ---- .000 -.001 .001 2465 ---- ---- ---- ---- .000 -.001 .001 2470 ---- ---- ---- ---- .000 -.001 .001 2475 ---- ---- ---- ---- .000 -.001 .001 2480 ---- ---- ---- ---- .000 -.001 .001 2485 ---- ---- ---- ---- .000 -.001 .001 2490 ---- ---- ---- ---- .000 -.001 .001 2495 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- ---- .000 -.001 .001 2505 ---- ---- ---- ---- .000 -.001 .001 2510 ---- ---- ---- ---- .000 -.001 .001 2515 ---- ---- ---- ---- .000 -.001 .001 2520 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 1 2600 ---- ---- ---- ---- .000 -.001 .001 2 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 21 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 79 95 308 M4S FEB23 Silver Weekly Monday Option - Week 4 PUT 1600 ---- ---- ---- .003A .000 ---- ---- 1625 ---- ---- ---- .003A .000 ---- ---- 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 1 1 1995 ---- ---- ---- .003A .000 ---- ---- 2000 ---- ---- ---- ---- .000 -.002 .002 3 2 2005 ---- ---- ---- .003A .000 ---- ---- 2010 ---- ---- ---- .003A .000 ---- ---- 2015 ---- ---- ---- .003A .000 ---- ---- 2020 ---- ---- ---- .003A .000 ---- ---- 2025 ---- ---- .003A .003A .000 -.007 2 .007 29 21 2030 ---- ---- ---- .003A .000 ---- ---- 2035 ---- ---- ---- .003A .000 ---- ---- 2040 ---- ---- ---- .004A .000 ---- ---- 2045 .031 .032B .004A .004A .000 -.017 1 .017 2050 .052 .052 .004A .004A .000 -.022 7 .022 9 10 2055 .027 .060B .004A .004A .000 -.027 2 .027 2060 ---- .079B .004A .076B .000 -.034 .034 2065 .028 .100B .004A .004A .000 -.042 4 .042 2070 .136 .147 .004A .004A .000 -.052 8 .052 2075 .062 .154B .004A .004A .000 -.065 2 .065 32 32 2080 .064 .186B .014A .014A .007 -.073 1 .080 2 1 2085 .192 .224B .044A .044A .057 -.040 2 .097 36 36 2090 ---- .261B .067A .252B .107 -.011 1 .118 23 23 2095 ---- .303B .097A .278B .157 +.015 .142 2100 ---- .346B .133A .316B .207 +.038 .169 2 6 2105 ---- .394B ---- .347B .257 +.057 .200 2110 ---- .441B ---- .405B .307 +.074 .233 1 1 2115 ---- .489B ---- .486B .357 +.088 .269 2120 ---- .538B ---- .524B .407 +.099 .308 2 2125 .540 .587B .540 .551B .457 +.108 1 .349 1 15 2130 ---- ---- ---- ---- .507 +.116 .391 2135 ---- ---- ---- ---- .557 +.122 .435 2140 ---- ---- ---- ---- .607 +.126 .481 2145 ---- ---- ---- ---- .657 +.130 .527 2150 ---- ---- ---- ---- .707 +.133 .574 11 2155 ---- ---- ---- ---- .757 +.135 .622 2160 ---- ---- ---- ---- .807 +.137 .670 2165 ---- ---- ---- ---- .857 +.138 .719 2170 ---- ---- ---- ---- .907 +.139 .768 2175 ---- ---- ---- ---- .957 +.140 .817 2 2180 ---- ---- ---- ---- 1.007 +.141 .866 2185 ---- ---- ---- ---- 1.057 +.141 .916 2190 ---- ---- ---- ---- 1.107 +.142 .965 2195 ---- ---- ---- ---- 1.157 +.142 1.015 2200 ---- ---- ---- ---- 1.207 +.142 1.065 2205 ---- ---- ---- ---- 1.257 +.142 1.115 2210 ---- ---- ---- ---- 1.307 +.142 1.165 2215 ---- ---- ---- ---- 1.357 +.142 1.215 2220 ---- ---- ---- ---- 1.407 +.142 1.265 2225 ---- ---- ---- ---- 1.457 +.142 1.315 2230 ---- ---- ---- ---- 1.507 +.142 1.365 2235 ---- ---- ---- ---- 1.557 +.142 1.415 2240 ---- ---- ---- ---- 1.607 +.142 1.465 2245 ---- ---- ---- ---- 1.657 +.142 1.515 2250 ---- ---- ---- ---- 1.707 +.142 1.565 2255 ---- ---- ---- ---- 1.757 +.142 1.615 2260 ---- ---- ---- ---- 1.807 +.142 1.665 2265 ---- ---- ---- ---- 1.857 +.142 1.715 2270 ---- ---- ---- ---- 1.907 +.142 1.765 2275 ---- ---- ---- ---- 1.957 +.142 1.815 2280 ---- ---- ---- ---- 2.007 +.142 1.865 2285 ---- ---- ---- ---- 2.057 +.142 1.915 2290 ---- ---- ---- ---- 2.107 +.142 1.965 2295 ---- ---- ---- ---- 2.157 +.142 2.015 2300 ---- ---- ---- ---- 2.207 +.142 2.065 1 2305 ---- ---- ---- ---- 2.257 +.142 2.115 2310 ---- ---- ---- ---- 2.307 +.142 2.165 2315 ---- ---- ---- ---- 2.357 +.142 2.215 2320 ---- ---- ---- ---- 2.407 +.142 2.265 2325 ---- ---- ---- ---- 2.457 +.142 2.315 2330 ---- ---- ---- ---- 2.507 +.142 2.365 2335 ---- ---- ---- ---- 2.557 +.142 2.415 1 2340 ---- ---- ---- ---- 2.607 +.142 2.465 2345 ---- ---- ---- ---- 2.657 +.142 2.515 2350 ---- ---- ---- ---- 2.707 +.142 2.565 2355 ---- ---- ---- ---- 2.757 +.142 2.615 2360 ---- ---- ---- ---- 2.807 +.142 2.665 2365 ---- ---- ---- ---- 2.857 +.142 2.715 2370 ---- ---- ---- ---- 2.907 +.142 2.765 2375 ---- ---- ---- ---- 2.957 +.143 2.814 2380 ---- ---- ---- ---- 3.007 +.143 2.864 2385 ---- ---- ---- ---- 3.057 +.143 2.914 2390 ---- ---- ---- ---- 3.107 +.143 2.964 2395 ---- ---- ---- ---- 3.157 +.143 3.014 2400 ---- ---- ---- ---- 3.207 +.143 3.064 2405 ---- ---- ---- ---- 3.257 +.143 3.114 2410 ---- ---- ---- ---- 3.307 +.143 3.164 2415 ---- ---- ---- ---- 3.357 +.143 3.214 2420 ---- ---- ---- ---- 3.407 +.143 3.264 2425 ---- ---- ---- ---- 3.457 +.143 3.314 1 2430 ---- ---- ---- ---- 3.507 +.143 3.364 2435 ---- ---- ---- ---- 3.557 +.143 3.414 2440 ---- ---- ---- ---- 3.607 +.143 3.464 2445 ---- ---- ---- ---- 3.657 +.143 3.514 2450 ---- ---- ---- ---- 3.707 +.143 3.564 2455 ---- ---- ---- ---- 3.757 +.143 3.614 2460 ---- ---- ---- ---- 3.807 +.143 3.664 2465 ---- ---- ---- ---- 3.857 +.143 3.714 2470 ---- ---- ---- ---- 3.907 +.143 3.764 2475 ---- ---- ---- ---- 3.957 +.143 3.814 2480 ---- ---- ---- ---- 4.007 +.143 3.864 2485 ---- ---- ---- ---- 4.057 +.143 3.914 2490 ---- ---- ---- ---- 4.107 +.143 3.964 2495 ---- ---- ---- ---- 4.157 +.143 4.014 2500 ---- ---- ---- ---- 4.207 +.143 4.064 2505 ---- ---- ---- ---- 4.257 +.143 4.114 2510 ---- ---- ---- ---- 4.307 +.143 4.164 2515 ---- ---- ---- ---- 4.357 +.143 4.214 2520 ---- ---- ---- ---- 4.407 +.143 4.264 2525 ---- ---- ---- ---- 4.457 +.143 4.314 2550 ---- ---- ---- ---- 4.707 +.143 4.564 2575 ---- ---- ---- ---- 4.957 +.143 4.814 2600 ---- ---- ---- ---- 5.207 +.143 5.064 2625 ---- ---- ---- ---- 5.457 +.143 5.314 2650 ---- ---- ---- ---- 5.707 +.143 5.564 2675 ---- ---- ---- ---- 5.957 +.143 5.814 2700 ---- ---- ---- ---- 6.207 +.143 6.064 2725 ---- ---- ---- ---- 6.457 +.143 6.314 2750 ---- ---- ---- ---- 6.707 +.143 6.564 2775 ---- ---- ---- ---- 6.957 +.143 6.814 2800 ---- ---- ---- ---- 7.207 +.143 7.064 2825 ---- ---- ---- ---- 7.457 +.143 7.314 2850 ---- ---- ---- ---- 7.707 +.143 7.564 2875 ---- ---- ---- ---- 7.957 +.143 7.814 2900 ---- ---- ---- ---- 8.207 +.143 8.064 2925 ---- ---- ---- ---- 8.457 +.143 8.314 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 139 166 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 10.793 -.143 10.936 1025 ---- ---- ---- ---- 10.543 -.143 10.686 1050 ---- ---- ---- ---- 10.293 -.143 10.436 1075 ---- ---- ---- ---- 10.043 -.143 10.186 1100 ---- ---- ---- ---- 9.793 -.143 9.936 1125 ---- ---- ---- ---- 9.543 -.143 9.686 1150 ---- ---- ---- ---- 9.293 -.143 9.436 1175 ---- ---- ---- ---- 9.043 -.143 9.186 1200 ---- ---- ---- ---- 8.793 -.143 8.936 1225 ---- ---- ---- ---- 8.543 -.143 8.686 1250 ---- ---- ---- ---- 8.293 -.143 8.436 1275 ---- ---- ---- ---- 8.043 -.143 8.186 4 1300 ---- ---- ---- ---- 7.793 -.143 7.936 1325 ---- ---- ---- ---- 7.543 -.143 7.686 1350 ---- ---- ---- ---- 7.293 -.143 7.436 1 1375 ---- ---- ---- ---- 7.043 -.143 7.186 1400 ---- ---- ---- ---- 6.793 -.143 6.936 1425 ---- ---- ---- ---- 6.543 -.143 6.686 1450 ---- ---- ---- ---- 6.293 -.143 6.436 1475 ---- ---- ---- ---- 6.043 -.143 6.186 1500 ---- ---- ---- ---- 5.793 -.143 5.936 1525 ---- ---- ---- ---- 5.543 -.143 5.686 2 1550 ---- ---- ---- ---- 5.293 -.143 5.436 4 1575 ---- ---- ---- ---- 5.043 -.143 5.186 6 1600 ---- ---- ---- ---- 4.793 -.143 4.936 1625 ---- ---- ---- ---- 4.543 -.143 4.686 4 1650 ---- ---- ---- ---- 4.293 -.143 4.436 2 1675 ---- ---- ---- ---- 4.044 -.143 4.187 2 1700 ---- ---- ---- ---- 3.796 -.143 3.939 1725 ---- ---- ---- ---- 3.548 -.144 3.692 2 1750 ---- ---- ---- ---- 3.302 -.143 3.445 2 1775 ---- ---- ---- ---- 3.056 -.145 3.201 1 1800 ---- ---- ---- ---- 2.813 -.145 2.958 26 1825 2.557 2.557 2.465A 2.465A 2.573 -.145 2 2.718 1 3 1850 2.325 2.325 2.231A 2.425B 2.336 -.146 1 2.482 2 9 1875 ---- ---- 2.002A 2.002A 2.105 -.146 2.251 2 2 1895 ---- ---- ---- 1.864A 1.924 ---- ---- 1900 ---- ---- 1.779A 1.779A 1.879 -.147 2.026 2 2 1905 ---- ---- ---- 1.778A 1.835 ---- ---- 1910 ---- ---- ---- 1.736A 1.791 ---- ---- 1915 ---- ---- ---- 1.693A 1.748 ---- ---- 1920 ---- ---- ---- 1.652A 1.704 ---- ---- 1925 ---- ---- 1.566A 1.566A 1.662 -.146 1.808 3 3 1930 ---- ---- ---- 1.569A 1.619 ---- ---- 1935 ---- ---- ---- 1.528A 1.577 ---- ---- 1940 ---- ---- ---- 1.488A 1.536 ---- ---- 1945 ---- ---- 1.448A 1.448A 1.494 -.145 1.639 1 1 1950 ---- ---- 1.362A 1.362A 1.454 -.144 1.598 1 2 1955 ---- ---- 1.330A 1.330A 1.413 -.144 1.557 1960 ---- ---- 1.289A 1.289A 1.373 -.144 1.517 1965 ---- ---- 1.251A 1.251A 1.334 -.143 1.477 1970 ---- ---- 1.213A 1.213A 1.295 -.142 1.437 1975 1.284 1.284 1.171A 1.171A 1.257 -.141 2 1.398 2 2 1980 ---- ---- 1.139A 1.139A 1.219 -.141 1.360 1 1985 ---- ---- 1.103A 1.103A 1.182 -.140 1.322 1990 ---- ---- 1.068A 1.068A 1.145 -.139 1.284 1995 ---- ---- 1.033A 1.033A 1.109 -.138 1.247 2000 1.106 1.114 .992A .992A 1.074 -.137 7 1.211 15 70 2005 ---- ---- .959A .959A 1.039 -.136 1.175 1 1 2010 .987 .987 .928A 1.030B 1.005 -.134 6 1.139 2015 .955 .980 .894A .894A .971 -.133 12 1.104 2020 .921 .921 .864A .965B .938 -.132 3 1.070 3 3 2025 ---- ---- .832A .832A .906 -.131 1.037 6 54 2030 .851 .851 .803A .803A .874 -.130 3 1.004 1 1 2035 ---- ---- .773A .773A .843 -.128 .971 3 3 2040 .753 .753 .745A .762B .813 -.126 28 .939 2045 ---- ---- .717A .717A .783 -.125 .908 2 2 2050 .750 .750 .690A .690A .754 -.124 2 .878 3 11 2055 .789 .789 .662A .662A .726 -.122 10 .848 2060 .728 .734 .637A .637A .698 -.120 8 .818 10 10 2065 .642 .731 .612A .612A .672 -.118 7 .790 2070 .622 .720 .589A .602 .645 -.117 31 .762 1 1 2075 .609 .641 .559A .574B .620 -.115 36 .735 2 11 2080 .595 .613 .539A .547A .595 -.113 105 .708 3 3 2085 .589 .589 .519A .519A .571 -.111 4 .682 2090 .542 .542 .497A .513 .548 -.109 23 .657 38 12 2095 .496 .496 .475A .475A .525 -.107 2 .632 2 12 2100 .485 .550 .452 .465 .503 -.105 51 .608 70 130 2105 ---- ---- .432A .432A .482 -.103 1 .585 2 2110 .431 .431 .417A .476B .461 -.101 3 .562 1 7 2115 ---- ---- .399A .399A .441 -.099 2 .540 1 2120 .475 .475 .381A .488B .422 -.097 3 .519 5 2125 .412 .418 .364A .364A .403 -.096 61 .499 17 20 2130 .378 .378 .348A .422B .386 -.093 4 .479 1 4 2135 .376 .376 .333A .333A .368 -.092 1 .460 3 3 2140 ---- ---- .318A .318A .352 -.089 .441 6 6 2145 ---- ---- .302A .302A .336 -.087 .423 4 2150 .324 .375 .290A .290A .321 -.085 423 .406 254 259 2155 ---- ---- .275A .275A .306 -.083 .389 4 9 2160 ---- ---- .262A .262A .292 -.081 7 .373 3 15 2165 ---- ---- .250A .250A .278 -.079 .357 1 11 2170 ---- ---- .238A .238A .266 -.076 .342 15 2175 .261 .261 .226A .278B .253 -.074 41 .327 68 79 2180 ---- ---- .215A .215A .241 -.072 .313 2 10 2185 .224 .224 .205A .254B .230 -.070 11 .300 4 2190 .236 .236 .195A .195A .219 -.068 2 .287 138 2195 ---- ---- .187A .187A .208 -.066 .274 10 2200 .184 .221 .177A .177A .198 -.064 90 .262 35 304 2205 ---- ---- .166A .166A .189 -.061 .250 7 2210 ---- ---- .160A .160A .180 -.059 11 .239 2 4 2215 ---- ---- .152A .152A .171 -.058 .229 2 10 2220 ---- ---- .144A .144A .162 -.056 .218 9 37 2225 ---- ---- .137A .137A .155 -.054 407 .209 63 82 2230 .150 .150 .130A .150B .147 -.052 7 .199 3 6 2235 ---- ---- .124A .124A .140 -.050 .190 4 9 2240 .135 .135 .118A .118A .133 -.049 1 .182 65 2245 ---- ---- .112A .112A .127 -.047 .174 1 5 2250 .150 .150 .106 .107 .121 -.045 263 .166 194 310 2255 ---- ---- .101A .101A .115 -.044 2 .159 61 2260 .105 .105 .096A .098A .110 -.042 1 .152 1 51 2265 ---- ---- .092A .092A .105 -.040 1 .145 16 25 2270 .093 .093 .087A .110B .100 -.039 3 .139 10 25 2275 .098 .099 .083 .083 .095 -.037 67 .132 14 462 2280 ---- ---- .079A .079A .090 -.036 .126 6 2285 .080 .080 .075A .079A .086 -.035 2 .121 3 14 2290 .089 .089 .072A .075A .082 -.033 6 .115 11 2295 ---- ---- .068A .068A .078 -.032 .110 4 2300 .077 .078 .065A .066 .074 -.031 103 .105 29 455 2305 ---- ---- .062A .062A .071 -.029 .100 3 8 2310 .073 .073 .060A .062A .068 -.028 3 .096 5 5 2315 ---- ---- .057A .057A .065 -.026 .091 9 10 2320 .060 .060 .055A .058A .062 -.025 7 .087 50 83 2325 ---- ---- .052A .052A .059 -.025 1 .084 81 68 2330 ---- ---- .050A .050A .056 -.024 1 .080 12 14 2335 ---- ---- .048A .048A .054 -.023 .077 28 27 2340 ---- ---- .046A .046A .051 -.023 2 .074 9 26 2345 ---- ---- .044A .044A .049 -.022 .071 3 40 2350 .046 .048 .043A .045A .047 -.021 41 .068 42 191 2355 ---- ---- .041A .041A .045 -.020 .065 4 11 2360 .039 .039 .039 .046B .043 -.020 2 .063 1 15 2365 ---- ---- .038A .038A .042 -.018 .060 2 44 2370 ---- ---- .036A .036A .040 -.017 .057 132 2375 .034 .034 .034 .040B .038 -.017 11 .055 31 183 2380 ---- ---- .034A .034A .037 -.016 .053 1 14 2385 ---- ---- .033A .033A .036 -.015 .051 15 2390 ---- ---- .031A .031A .034 -.015 .049 13 2395 ---- ---- .030A .030A .033 -.014 .047 20 2400 .030 .030 .030 .030 .032 -.014 220 .046 63 851 2405 ---- ---- .028A .028A .031 -.013 .044 1 13 2410 ---- ---- .028A .028A .029 -.014 .043 1 41 2415 ---- ---- .027A .027A .028 -.013 .041 19 2420 .026 .026 .026 .028B .027 -.013 1 .040 1 139 2425 ---- ---- .025A .025A .026 -.013 .039 5 97 2430 ---- ---- .025A .025A .025 -.013 .038 9 2435 .032 .032 .024A .024A .025 -.012 15 .037 1 37 2440 ---- ---- .023A .023A .024 -.012 1 .036 1 23 2445 ---- ---- .023A .023A .023 -.012 .035 2 3 2450 .025 .025 .022A .023A .022 -.012 5 .034 5 409 2455 ---- ---- .022A .022A .021 -.012 .033 8 21 2460 ---- ---- .021A .021A .021 -.011 .032 2 2465 ---- ---- .020A .020A .020 -.011 .031 56 2470 ---- ---- .020A .020A .019 -.011 .030 3 2475 ---- ---- .019A .019A .019 -.010 20 .029 281 2480 ---- ---- .019A .019A .018 -.010 .028 4 2485 ---- ---- .018A .018A .017 -.010 .027 1 2490 .024 .024 .018A .018A .017 -.009 13 .026 4 26 2495 ---- ---- .017A .017A .016 -.009 .025 11 2500 .014 .018 .014 .016 .016 -.009 206 .025 18 541 2505 ---- ---- .017A .017A .015 -.009 .024 2 2510 ---- ---- .016A .016A .015 -.008 .023 9 2515 ---- ---- .016A .016A .014 -.008 .022 2 2520 ---- ---- .015A .015A .014 -.008 .022 9 2525 ---- ---- .015A .015A .013 -.008 10 .021 116 2530 ---- ---- .015A .015A .013 -.008 .021 1 8 2535 ---- ---- .014A .014A .013 -.007 .020 12 2540 ---- ---- .014A .014A .012 -.008 .020 11 2545 ---- ---- .014A .014A .012 -.007 .019 7 8 2550 .012 .012 .012 .012 .012 -.007 1 .019 2 278 2555 ---- ---- .013A .013A .011 -.007 .018 2560 ---- ---- .013A .013A .011 -.007 .018 2 2565 ---- ---- .012A .012A .011 -.007 .018 2 2570 ---- ---- .012A .012A .010 -.007 .017 1 2 2575 ---- ---- .012A .012A .010 -.007 .017 1 62 2580 ---- ---- .012A .012A .010 -.007 .017 12 2585 ---- ---- .011A .011A .010 -.006 .016 8 2590 ---- ---- .011A .011A .009 -.007 .016 10 2595 ---- ---- .011A .011A .009 -.007 .016 8 2600 .010 .010 .009 .009 .009 -.006 22 .015 16 936 2605 ---- ---- .010A .010A .009 -.006 .015 5 2610 ---- ---- .010A .010A .009 -.006 .015 3 2615 ---- ---- .010A .010A .008 -.006 .014 2620 ---- ---- .010A .010A .008 -.006 .014 58 2625 ---- ---- .010A .010A .008 -.006 .014 160 2630 ---- ---- .010A .010A .008 -.005 .013 13 2635 ---- ---- .010A .010A .008 -.005 .013 10 2640 ---- ---- .009A .009A .008 -.005 .013 54 2645 ---- ---- .009A .009A .007 -.005 .012 1 2650 ---- ---- .009A .009A .007 -.005 10 .012 3 83 2655 ---- ---- .009A .009A .007 -.005 .012 16 2675 ---- ---- .008A .008A .007 -.004 10 .011 56 2700 .006 .006 .006 .006 .006 -.003 2 .009 9 694 2725 ---- ---- .006A .006A .005 -.003 .008 18 2750 .006 .006 .006 .006 .005 -.002 12 .007 10 203 2775 ---- ---- ---- ---- .004 -.002 .006 1 53 2800 ---- ---- ---- ---- .004 -.001 2 .005 8 369 2825 ---- ---- ---- ---- .004 -.001 1 .005 38 2850 ---- ---- ---- ---- .003 -.002 .005 79 2875 ---- ---- ---- ---- .003 -.001 .004 47 2900 ---- ---- ---- ---- .003 -.001 .004 4 170 2925 ---- ---- ---- ---- .003 -.001 .004 75 2950 ---- ---- ---- ---- .003 -.001 .004 3 17 2975 ---- ---- ---- ---- .003 -.001 .004 18 3000 ---- ---- ---- ---- .003 -.001 .004 1 5298 3025 ---- ---- ---- ---- .003 -.001 .004 30 3050 ---- ---- ---- ---- .003 -.001 .004 53 3075 ---- ---- ---- ---- .003 -.001 .004 4 3100 ---- ---- ---- ---- .003 -.001 .004 37 3125 ---- ---- ---- ---- .003 -.001 .004 3 4 3150 ---- ---- ---- ---- .003 UNCH .003 18 3175 ---- ---- ---- ---- .003 UNCH .003 4 3200 ---- ---- ---- ---- .003 UNCH .003 61 3225 ---- ---- ---- ---- .003 UNCH .003 17 3250 ---- ---- ---- ---- .003 UNCH .003 1 11 3275 ---- ---- ---- ---- .003 UNCH .003 5 3300 ---- ---- ---- ---- .003 UNCH .003 16 3325 ---- ---- ---- ---- .003 UNCH .003 10 3350 ---- ---- ---- ---- .003 UNCH .003 1 14 3375 ---- ---- ---- ---- .003 +.001 .002 30 3400 ---- ---- ---- ---- .003 +.001 .002 39 3425 ---- ---- ---- ---- .003 +.001 .002 3 3450 ---- ---- ---- ---- .003 +.001 .002 15 3500 .002 .002 .002 .002 .003 +.001 4 .002 5376 4000 ---- ---- ---- ---- .003 +.001 .002 31 695 5000 ---- ---- ---- ---- .002 UNCH .002 9 115 850 ---- ---- ---- ---- 12.293 -.143 12.436 875 ---- ---- ---- ---- 12.043 -.143 12.186 900 ---- ---- ---- ---- 11.793 -.143 11.936 925 ---- ---- ---- ---- 11.543 -.143 11.686 950 ---- ---- ---- ---- 11.293 -.143 11.436 975 ---- ---- ---- ---- 11.043 -.143 11.186 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 10.793 -.143 10.936 10000 ---- ---- ---- ---- .002 UNCH .002 170 1025 ---- ---- ---- ---- 10.543 -.143 10.686 1050 ---- ---- ---- ---- 10.293 -.143 10.436 1075 ---- ---- ---- ---- 10.043 -.143 10.186 1100 ---- ---- ---- ---- 9.793 -.143 9.936 1125 ---- ---- ---- ---- 9.543 -.143 9.686 1150 ---- ---- ---- ---- 9.293 -.143 9.436 1175 ---- ---- ---- ---- 9.043 -.143 9.186 1200 ---- ---- ---- ---- 8.793 -.143 8.936 1225 ---- ---- ---- ---- 8.543 -.143 8.686 1250 ---- ---- ---- ---- 8.293 -.143 8.436 1275 ---- ---- ---- ---- 8.043 -.143 8.186 4 1300 ---- ---- ---- ---- 7.793 -.143 7.936 1 1325 ---- ---- ---- ---- 7.543 -.143 7.686 1 1350 ---- ---- ---- ---- 7.293 -.143 7.436 1 1375 ---- ---- ---- ---- 7.043 -.143 7.186 2 1400 ---- ---- ---- ---- 6.793 -.143 6.936 1425 ---- ---- ---- ---- 6.543 -.143 6.686 1450 ---- ---- ---- ---- 6.293 -.143 6.436 1475 ---- ---- ---- ---- 6.043 -.143 6.186 1500 ---- ---- ---- ---- 5.793 -.143 5.936 2 1525 ---- ---- ---- ---- 5.543 -.143 5.686 10 1550 ---- ---- ---- ---- 5.293 -.143 5.436 4 1575 ---- ---- ---- ---- 5.044 -.143 5.187 4 1600 ---- ---- ---- ---- 4.795 -.143 4.938 15 1625 ---- ---- ---- ---- 4.548 -.143 4.691 1650 ---- ---- ---- ---- 4.302 -.143 4.445 1675 ---- ---- ---- ---- 4.058 -.143 4.201 2 1700 ---- ---- ---- ---- 3.815 -.145 3.960 2 1725 ---- ---- 3.470A 3.470A 3.576 -.144 3.720 1750 ---- ---- 3.234A 3.234A 3.339 -.145 3.484 1 1775 ---- ---- 3.002A 3.002A 3.105 -.145 3.250 1800 2.950 2.950 2.774A 2.917B 2.876 -.144 3 3.020 11 1825 ---- ---- 2.550A 2.550A 2.650 -.145 2.795 29 1850 ---- ---- 2.333A 2.333A 2.431 -.144 2.575 2 1875 ---- ---- 2.122A 2.122A 2.217 -.143 2.360 2 1895 ---- ---- ---- 1.989A 2.052 ---- ---- 1900 ---- ---- 1.920A 1.920A 2.011 -.142 2.153 28 1905 ---- ---- ---- 1.924A 1.971 ---- ---- 1910 ---- ---- ---- 1.885A 1.931 ---- ---- 1915 ---- ---- ---- 1.846A 1.892 ---- ---- 1920 ---- ---- ---- 1.769A 1.853 ---- ---- 1925 ---- ---- 1.727A 1.727A 1.814 -.140 1.954 2 1930 ---- ---- ---- 1.694A 1.775 ---- ---- 1935 ---- ---- ---- 1.657A 1.737 ---- ---- 1940 ---- ---- ---- 1.620A 1.700 ---- ---- 1945 ---- ---- 1.584A 1.584A 1.663 -.138 1.801 1950 ---- ---- 1.543A 1.543A 1.626 -.137 1.763 1 1955 ---- ---- 1.513A 1.513A 1.589 -.137 1.726 1960 ---- ---- 1.478A 1.478A 1.553 -.137 1.690 1965 ---- ---- 1.443A 1.443A 1.518 -.136 1.654 1970 ---- ---- 1.409A 1.409A 1.483 -.135 1.618 1975 ---- ---- 1.372A 1.372A 1.448 -.134 1.582 2 1980 ---- ---- 1.337A 1.337A 1.414 -.134 1.548 1985 ---- ---- 1.304A 1.304A 1.380 -.133 1.513 1990 1.343 1.410B 1.272A 1.409B 1.347 -.132 3 1.479 1995 1.358 1.379 1.240A 1.240A 1.314 -.132 4 1.446 1 1 2000 1.221 1.221 1.208A 1.224B 1.282 -.130 1 1.412 160 2005 ---- ---- 1.178A 1.178A 1.250 -.130 1.380 2010 ---- ---- 1.148A 1.148A 1.219 -.129 1.348 5 5 2015 ---- ---- 1.120A 1.120A 1.188 -.128 1.316 2020 ---- ---- 1.090A 1.090A 1.158 -.127 1.285 2025 ---- ---- 1.060A 1.060A 1.128 -.126 1.254 2030 ---- ---- 1.035A 1.035A 1.099 -.125 1.224 5 5 2035 ---- ---- 1.006A 1.006A 1.070 -.124 1.194 2040 1.083 1.083 .977A .977A 1.042 -.123 4 1.165 4 4 2045 ---- ---- .951A .951A 1.014 -.122 1.136 2050 .995 .995 .925A .925A .987 -.121 1 1.108 4 2055 1.001 1.001 .901A .901A .960 -.120 4 1.080 2060 .964 .964 .874A .992B .934 -.119 1 1.053 2065 ---- ---- .851A .851A .908 -.118 1.026 2070 ---- ---- .826A .826A .883 -.117 1.000 2075 ---- ---- .803A .803A .858 -.116 .974 2 2080 ---- ---- .780A .780A .834 -.114 .948 2085 ---- ---- .759A .759A .810 -.114 .924 2090 ---- ---- .737A .737A .787 -.112 2 .899 4 8 2095 .798 .798 .715A .807B .764 -.111 22 .875 2100 .835 .835 .693A .760B .742 -.110 12 .852 19 52 2105 ---- ---- .673A .673A .720 -.109 1 .829 2110 ---- ---- .654A .654A .699 -.107 .806 2 2115 ---- ---- .634A .634A .679 -.105 .784 3 2120 ---- ---- .615A .615A .658 -.105 .763 2 2125 ---- ---- .596A .596A .639 -.102 32 .741 2 2130 ---- ---- .577A .577A .619 -.102 .721 2135 ---- ---- .560A .560A .601 -.100 .701 2140 ---- ---- .542A .542A .582 -.099 .681 5 5 2145 ---- ---- .522A .522A .565 -.096 .661 2 2150 .570 .570 .506A .506A .547 -.096 1 .643 12 114 2155 ---- ---- .493A .493A .530 -.094 .624 4 2160 .499 .499 .479A .573B .514 -.092 2 .606 1 2165 ---- ---- .463A .463A .498 -.091 .589 1 2170 ---- ---- .448A .448A .482 -.090 .572 4 2175 ---- ---- .435A .435A .467 -.089 .556 71 2180 ---- ---- .420A .420A .453 -.086 .539 6 2185 ---- ---- .407A .407A .438 -.086 .524 20 2190 ---- ---- .395A .395A .425 -.084 .509 2 5 2195 ---- ---- .382A .382A .411 -.083 .494 6 2200 .455 .455 .370A .409B .398 -.081 60 .479 17 411 2205 ---- ---- .359A .359A .386 -.079 .465 44 2210 ---- ---- .347A .347A .374 -.078 .452 1 2215 ---- ---- .336A .336A .362 -.077 .439 6 13 2220 ---- ---- .326A .326A .351 -.075 .426 2 2 2225 ---- ---- .315A .315A .340 -.074 6 .414 1 38 2230 ---- ---- .306A .306A .329 -.072 .401 2 2 2235 ---- ---- .296A .296A .319 -.071 .390 12 2240 .309 .309 .287A .337B .309 -.069 3 .378 4 2245 ---- ---- .278A .278A .299 -.068 .367 2 2250 .315 .315 .269A .269A .290 -.066 19 .356 8 347 2255 ---- ---- .261A .261A .280 -.066 .346 3 5 2260 ---- ---- .251A .251A .271 -.064 .335 2265 ---- ---- .244A .244A .263 -.062 .325 3 2270 ---- ---- .237A .237A .254 -.061 .315 16 2275 ---- ---- .230A .230A .246 -.060 .306 151 2280 ---- ---- .222A .222A .239 -.057 .296 1 4 2285 .232 .232 .215A .253B .231 -.057 1 .288 2 3 2290 ---- ---- .209A .209A .224 -.055 .279 2295 ---- ---- .203A .203A .216 -.055 .271 5 2300 .255 .255 .196A .196A .210 -.053 4 .263 143 251 2305 ---- ---- .190A .190A .203 -.053 .256 2 2310 ---- ---- .184A .184A .197 -.052 .249 3 2315 ---- ---- .179A .179A .190 -.052 .242 2 2320 ---- ---- .173A .173A .184 -.051 .235 9 2325 .166 .166 .166 .183B .179 -.049 11 .228 105 2330 ---- ---- .163A .163A .173 -.048 .221 9 2335 ---- ---- .158A .158A .168 -.046 .214 1 7 2340 .170 .170 .153A .153A .163 -.045 1 .208 1 3 2345 ---- ---- .148A .148A .158 -.043 .201 9 2350 .162 .162 .144A .144A .153 -.042 7 .195 13 65 2355 ---- ---- .140A .140A .149 -.041 .190 1 17 2360 ---- ---- .135A .135A .144 -.040 .184 1 1 2365 ---- ---- .132A .132A .140 -.039 .179 1 7 2370 ---- ---- .127A .127A .136 -.038 .174 2 2 2375 ---- ---- .124A .124A .132 -.037 .169 30 2380 ---- ---- .120A .120A .128 -.036 .164 4 3 2385 ---- ---- .117A .117A .124 -.036 .160 3 2390 ---- ---- .114A .114A .121 -.034 .155 2395 ---- ---- .110A .110A .117 -.034 .151 2400 .130 .130 .106A .106A .114 -.033 39 .147 6 634 2405 ---- ---- .104A .104A .111 -.032 .143 2410 .105 .105 .101A .101A .107 -.032 1 .139 2 2415 ---- ---- .098A .098A .104 -.031 .135 1 1 2420 ---- ---- .095A .095A .101 -.031 .132 1 1 2425 ---- ---- .092A .092A .098 -.030 7 .128 6 71 2430 ---- ---- .090A .090A .096 -.029 .125 2435 ---- ---- .087A .087A .093 -.029 .122 1 2440 ---- ---- .085A .085A .090 -.029 .119 2445 ---- ---- .083A .083A .088 -.028 .116 12 12 2450 .087 .087 .077 .077 .085 -.028 20 .113 11 309 2455 ---- ---- .078A .078A .083 -.027 .110 5 8 2460 ---- ---- .077A .077A .080 -.027 .107 8 2465 ---- ---- .075A .075A .078 -.026 .104 7 2470 ---- ---- .073A .073A .076 -.026 .102 1 9 2475 ---- ---- .071A .071A .074 -.025 .099 202 2480 ---- ---- .069A .069A .072 -.024 .096 32 2485 ---- ---- .067A .067A .070 -.024 .094 1 2490 ---- ---- .066A .066A .068 -.024 .092 2495 ---- ---- .064A .064A .067 -.022 .089 11 2500 .065 .065 .061 .061 .065 -.022 10 .087 146 1670 2505 .062 .062 .061A .068B .063 -.022 10 .085 2510 ---- ---- .060A .060A .062 -.021 .083 1 1 2515 ---- ---- .058A .058A .060 -.021 .081 2520 ---- ---- .057A .057A .059 -.020 .079 3 3 2525 ---- ---- .055A .055A .057 -.020 .077 31 2530 ---- ---- .054A .054A .056 -.019 .075 2535 ---- ---- .053A .053A .055 -.018 .073 18 2540 ---- ---- .052A .052A .053 -.019 .072 13 2545 ---- ---- .051A .051A .052 -.018 .070 2550 ---- ---- .050A .050A .051 -.017 .068 15 59 2555 ---- ---- .048A .048A .050 -.017 .067 2560 ---- ---- .047A .047A .049 -.016 .065 7 2565 .046 .046 .046 .050B .048 -.016 10 .064 2570 ---- ---- .045A .045A .047 -.015 .062 2 2575 ---- ---- .044A .044A .046 -.015 .061 10 19 2580 ---- ---- .043A .043A .045 -.015 .060 2 2585 ---- ---- .042A .042A .044 -.014 .058 10 10 2590 ---- ---- .041A .041A .043 -.014 .057 2 2595 ---- ---- .041A .041A .042 -.014 .056 2600 .040 .040 .039 .039 .041 -.014 4 .055 292 2605 ---- ---- .039A .039A .040 -.014 .054 2610 ---- ---- .038A .038A .039 -.013 .052 2615 ---- ---- .037A .037A .038 -.013 .051 1 2620 .035 .035 .035 .036B .038 -.012 1 .050 6 2625 ---- ---- .036A .036A .037 -.012 1 .049 16 25 2650 .039 .039 .029 .029 .033 -.012 5 .045 2 393 2675 ---- ---- .030A .030A .030 -.011 .041 51 2700 .025 .025 .025 .026B .027 -.011 3 .038 7 920 2725 .027 .027 .025A .025A .025 -.009 2 .034 29 2750 .020 .020 .020 .021B .022 -.009 2 .031 2 274 2775 .019 .019 .019 .020B .021 -.008 2 .029 17 2800 .023 .023 .018A .018A .019 -.007 3 .026 2 427 2825 .022 .022 .018A .018A .018 -.006 2 .024 58 2850 ---- ---- .017A .017A .016 -.006 .022 20 2875 ---- ---- .016A .016A .015 -.006 .021 3 2900 ---- ---- .015A .015A .014 -.005 .019 33 2925 ---- ---- .014A .014A .013 -.005 .018 20 2950 ---- ---- .013A .013A .013 -.004 .017 20 2975 .006 .006 .006 .009B .012 -.004 1 .016 8 3000 .012 .012 .010 .011 .011 -.004 21 .015 6 704 3025 ---- ---- .011A .011A .011 -.003 .014 34 3050 ---- ---- .010A .010A .010 -.003 .013 8 3075 ---- ---- .010A .010A .010 -.002 .012 101 3100 ---- ---- .009A .009A .009 -.003 .012 2 25 3125 ---- ---- .009A .009A .009 -.002 .011 1 3150 ---- ---- .008A .008A .008 -.002 .010 13 3175 ---- ---- .008A .008A .008 -.002 .010 18 3200 ---- ---- .008A .008A .007 -.003 .010 43 3225 ---- ---- .007A .007A .007 -.002 .009 3 3250 ---- ---- .007A .007A .007 -.002 .009 7 3275 ---- ---- .006A .006A .007 -.001 .008 3 3300 ---- ---- .006A .006A .006 -.002 .008 517 3325 ---- ---- .006A .006A .006 -.002 .008 17 3350 .004 .004 .004 .004 .006 -.002 1 .008 8 3375 ---- ---- .005A .005A .006 -.001 .007 3 3400 ---- ---- .005A .005A .005 -.002 .007 108 3425 .004 .004 .004 .004 .005 -.002 1 .007 4 3450 .004 .004 .004 .004 .005 -.002 2 .007 5 3500 .004 .004 .004 .004 .005 -.001 6 .006 516 4000 ---- ---- .003A .003A .003 -.001 .004 292 5000 ---- ---- ---- ---- .002 -.001 .003 100 6000 ---- ---- ---- ---- .002 -.001 .003 88 7000 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- 12.793 -.143 12.936 8000 ---- ---- ---- ---- .002 UNCH .002 86 825 ---- ---- ---- ---- 12.543 -.143 12.686 850 ---- ---- ---- ---- 12.293 -.143 12.436 875 ---- ---- ---- ---- 12.043 -.143 12.186 900 ---- ---- ---- ---- 11.793 -.143 11.936 9000 ---- ---- ---- ---- .002 UNCH .002 44 925 ---- ---- ---- ---- 11.543 -.143 11.686 950 ---- ---- ---- ---- 11.293 -.143 11.436 975 ---- ---- ---- ---- 11.043 -.143 11.186 SO JUN23 Silver Option CALL 1100 ---- ---- ---- ---- 9.972 ---- ---- 1125 ---- ---- ---- ---- 9.722 ---- ---- 1150 ---- ---- ---- ---- 9.472 -.139 9.611 1175 ---- ---- ---- ---- 9.222 -.139 9.361 1200 ---- ---- ---- ---- 8.972 -.139 9.111 1225 ---- ---- ---- ---- 8.722 -.139 8.861 1250 ---- ---- ---- ---- 8.472 -.139 8.611 1275 ---- ---- ---- ---- 8.222 -.139 8.361 1300 ---- ---- ---- ---- 7.972 -.139 8.111 1325 ---- ---- ---- ---- 7.722 -.139 7.861 1350 ---- ---- ---- ---- 7.472 -.139 7.611 1375 ---- ---- ---- ---- 7.222 -.139 7.361 1400 ---- ---- ---- ---- 6.972 -.139 7.111 1425 ---- ---- ---- ---- 6.722 -.139 6.861 1450 ---- ---- ---- ---- 6.472 -.139 6.611 1475 ---- ---- ---- ---- 6.222 -.139 6.361 1500 ---- ---- ---- ---- 5.973 -.139 6.112 1525 ---- ---- ---- ---- 5.725 -.139 5.864 1550 ---- ---- ---- ---- 5.478 -.139 5.617 1575 ---- ---- ---- ---- 5.232 -.140 5.372 1600 ---- ---- ---- ---- 4.988 -.140 5.128 1625 ---- ---- ---- ---- 4.746 -.140 4.886 1650 ---- ---- 4.429A 4.429A 4.506 -.140 4.646 1675 ---- ---- 4.162A 4.162A 4.268 -.140 4.408 1700 ---- ---- 3.928A 3.928A 4.032 -.141 4.173 1725 ---- ---- 3.696A 3.696A 3.800 -.141 3.941 1750 ---- ---- 3.469A 3.469A 3.571 -.142 3.713 1775 ---- ---- 3.245A 3.245A 3.346 -.143 3.489 2 1800 3.085 3.085 3.026A 3.026A 3.125 -.143 1 3.268 2 1825 ---- ---- 2.812A 2.812A 2.910 -.142 3.052 1 4 1850 ---- ---- 2.605A 2.605A 2.700 -.142 2.842 3 1875 ---- ---- 2.403A 2.403A 2.496 -.141 2.637 1 5 1900 ---- ---- 2.210A 2.210A 2.300 -.138 2.438 1 1910 ---- ---- ---- 2.194A 2.224 ---- ---- 1915 ---- ---- ---- 2.157A 2.186 ---- ---- 1920 ---- ---- ---- 2.121A 2.149 ---- ---- 1925 ---- ---- 2.025A 2.025A 2.111 -.136 2.247 2 5 1930 ---- ---- ---- 2.049A 2.075 ---- ---- 1935 ---- ---- ---- 2.014A 2.038 ---- ---- 1940 ---- ---- ---- 1.979A 2.002 ---- ---- 1945 ---- ---- ---- 1.944A 1.967 ---- ---- 1950 ---- ---- 1.849A 1.849A 1.931 -.133 2.064 1 4 1955 ---- ---- ---- 1.876A 1.896 ---- ---- 1960 ---- ---- 1.843A 1.843A 1.861 -.132 1.993 1965 ---- ---- 1.810A 1.810A 1.827 -.131 1.958 1970 ---- ---- 1.723A 1.723A 1.793 -.131 1.924 1975 ---- ---- 1.682A 1.682A 1.760 -.129 1.889 1 1980 1.662 1.676 1.649A 1.649A 1.727 -.129 4 1.856 1985 ---- ---- 1.618A 1.618A 1.694 -.128 1.822 1990 1.612 1.612 1.588A 1.681B 1.661 -.128 6 1.789 1995 1.600 1.600 1.555A 1.555A 1.629 -.128 3 1.757 2000 ---- ---- 1.525A 1.525A 1.598 -.126 1.724 2 4 2005 ---- ---- 1.496A 1.496A 1.566 -.127 1.693 4 3 2010 1.560 1.560 1.466A 1.466A 1.536 -.125 2 1.661 2015 ---- ---- 1.437A 1.437A 1.505 -.125 1.630 3 3 2020 ---- ---- 1.408A 1.408A 1.475 -.124 1.599 2025 ---- ---- 1.378A 1.378A 1.446 -.123 1.569 3 2030 ---- ---- 1.352A 1.352A 1.416 -.123 1.539 2035 ---- ---- 1.323A 1.323A 1.388 -.122 1.510 2040 ---- ---- 1.295A 1.295A 1.359 -.122 1.481 2045 ---- ---- 1.268A 1.268A 1.331 -.121 1.452 2050 ---- ---- 1.241A 1.241A 1.304 -.120 1.424 8 11 2055 ---- ---- 1.215A 1.215A 1.276 -.120 1.396 2060 ---- ---- 1.189A 1.189A 1.250 -.118 1.368 2065 ---- ---- 1.163A 1.163A 1.223 -.118 1.341 2070 ---- ---- 1.138A 1.138A 1.197 -.118 1.315 2075 ---- ---- 1.115A 1.115A 1.172 -.116 1.288 5 2080 ---- ---- 1.091A 1.091A 1.147 -.115 1.262 2085 1.162 1.162 1.066A 1.172B 1.122 -.115 5 1.237 2090 ---- ---- 1.044A 1.044A 1.098 -.114 1.212 2095 ---- ---- 1.021A 1.021A 1.074 -.113 17 1.187 2100 ---- ---- .998A .998A 1.051 -.112 1.163 11 2105 ---- ---- .976A .976A 1.028 -.111 1.139 2110 ---- ---- .954A .954A 1.005 -.111 1.116 2115 ---- ---- .933A .933A .983 -.110 1.093 2120 ---- ---- .913A .913A .962 -.108 1.070 2125 ---- ---- .890A .890A .940 -.107 1.047 3 2130 ---- ---- .872A .872A .919 -.107 1.026 2135 ---- ---- .853A .853A .899 -.105 1.004 2140 ---- ---- .833A .833A .879 -.104 .983 2145 ---- ---- .814A .814A .859 -.103 .962 2150 .869 .869 .796A .891B .840 -.102 1 .942 3 15 2155 ---- ---- .778A .778A .821 -.101 .922 2160 ---- ---- .760A .760A .802 -.100 .902 2165 ---- ---- .742A .742A .784 -.099 .883 2170 ---- ---- .725A .725A .766 -.098 .864 3 3 2175 ---- ---- .708A .708A .749 -.096 .845 13 24 2180 .723 .723 .691A .744B .732 -.095 8 .827 2185 ---- ---- .676A .676A .715 -.094 .809 2190 ---- ---- .661A .661A .699 -.093 .792 2 2 2195 ---- ---- .646A .646A .683 -.092 .775 3 3 2200 ---- ---- .631A .631A .667 -.091 .758 22 144 2205 .643 .643 .615A .662B .652 -.090 10 .742 2210 .626 .626 .602A .602A .637 -.089 10 .726 2215 ---- ---- .588A .588A .623 -.087 .710 2220 ---- ---- .574A .574A .608 -.086 .694 2225 ---- ---- .560A .560A .594 -.085 .679 1 29 2230 ---- ---- .547A .547A .581 -.084 .665 2235 ---- ---- .535A .535A .567 -.083 .650 2 2 2240 ---- ---- .522A .522A .554 -.082 .636 2245 ---- ---- .510A .510A .542 -.080 .622 2 2 2250 .520 .520 .499A .499A .529 -.080 10 .609 1 6 2255 .524 .524 .487A .487A .517 -.078 2 .595 5 5 2260 ---- ---- .476A .476A .505 -.077 .582 2265 .500 .500 .465A .465A .493 -.077 1 .570 2270 ---- ---- .454A .454A .482 -.075 .557 2275 ---- ---- .443A .443A .471 -.074 .545 18 2280 ---- ---- .433A .433A .460 -.074 .534 2285 ---- ---- .423A .423A .450 -.072 .522 6 6 2290 ---- ---- .414A .414A .439 -.072 .511 2 2 2295 ---- ---- .404A .404A .429 -.071 .500 3 3 2300 ---- ---- .395A .395A .420 -.069 .489 7 11 2305 ---- ---- .386A .386A .410 -.068 .478 2 2 2310 ---- ---- .377A .377A .401 -.067 .468 2315 ---- ---- .368A .368A .392 -.066 .458 2 2 2320 .391 .391 .359A .359A .383 -.065 2 .448 2325 ---- ---- .352A .352A .374 -.065 .439 1 5 2330 ---- ---- .344A .344A .366 -.063 .429 2335 ---- ---- .336A .336A .357 -.063 .420 2340 ---- ---- .328A .328A .349 -.062 .411 2345 ---- ---- .321A .321A .341 -.061 .402 2350 ---- ---- .314A .314A .334 -.060 3 .394 25 2355 ---- ---- .307A .307A .326 -.059 .385 2360 ---- ---- .301A .301A .319 -.058 .377 2375 ---- ---- .282A .282A .298 -.056 2 .354 14 2400 ---- ---- .251A .251A .267 -.052 1 .319 1 7 2425 ---- ---- .226A .226A .239 -.048 .287 4 4 2450 ---- ---- .204A .204A .214 -.045 .259 1 222 2475 ---- ---- .183A .183A .192 -.042 .234 43 2500 .174 .174 .164A .187B .173 -.039 2 .212 10 584 2525 ---- ---- .149A .149A .155 -.037 .192 7 2550 ---- ---- .135A .135A .140 -.034 .174 11 41 2575 ---- ---- .123A .123A .127 -.032 .159 14 2600 .114 .114 .111A .112A .115 -.030 2 .145 6 419 2625 ---- ---- .102A .102A .104 -.028 .132 2 2650 .101 .101 .093A .093A .095 -.026 3 .121 7 198 2675 ---- ---- .085A .085A .086 -.025 .111 2 2700 ---- ---- .078A .078A .079 -.024 .103 11 331 2725 ---- ---- .072A .072A .072 -.023 .095 15 15 2750 ---- ---- .066A .066A .066 -.022 2 .088 210 2775 ---- ---- .061A .061A .061 -.021 .082 63 2800 ---- ---- .057A .057A .056 -.020 .076 10 111 2825 ---- ---- .053A .053A .052 -.019 .071 11 2850 ---- ---- .049A .049A .048 -.019 .067 22 2875 ---- ---- .045A .045A .045 -.017 .062 19 2900 ---- ---- .042A .042A .041 -.017 .058 7 792 2925 ---- ---- .039A .039A .038 -.016 .054 16 2950 ---- ---- .037A .037A .035 -.015 .050 26 2975 ---- ---- .035A .035A .033 -.014 .047 1 29 3000 .033 .033 .032A .032A .030 -.014 12 .044 15 97 3025 .026 .026 .026 .026 .028 -.013 2 .041 6 3050 ---- ---- .029A .029A .027 -.012 .039 5 3075 ---- ---- .027A .027A .025 -.012 .037 11 3100 ---- ---- .025A .025A .023 -.012 .035 2 28 3125 ---- ---- .024A .024A .022 -.011 .033 4 6 3150 ---- ---- .023A .023A .021 -.010 .031 11 3175 ---- ---- .022A .022A .020 -.010 .030 9 3200 ---- ---- .021A .021A .018 -.010 .028 2 65 3225 ---- ---- .020A .020A .017 -.009 .026 3250 ---- ---- .019A .019A .016 -.009 .025 2 6 3275 ---- ---- .018A .018A .015 -.009 .024 2 3300 ---- ---- .017A .017A .014 -.008 .022 5 3325 ---- ---- .016A .016A .014 -.007 .021 1 3350 ---- ---- .016A .016A .013 -.007 .020 31 3375 ---- ---- .015A .015A .012 -.008 .020 1 3400 ---- ---- .015A .015A .011 -.008 1 .019 11 3425 ---- ---- .014A .014A .011 -.008 .019 4 3450 ---- ---- .014A .014A .010 -.008 .018 4 3475 ---- ---- .013A .013A .010 -.007 .017 33 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 10.972 -.139 11.111 10000 ---- ---- ---- ---- .003 +.001 .002 71 1025 ---- ---- ---- ---- 10.722 -.139 10.861 1050 ---- ---- ---- ---- 10.472 -.139 10.611 1075 ---- ---- ---- ---- 10.222 -.139 10.361 1100 ---- ---- ---- ---- 9.972 -.139 10.111 1125 ---- ---- ---- ---- 9.722 -.139 9.861 1150 ---- ---- ---- ---- 9.472 -.139 9.611 1175 ---- ---- ---- ---- 9.222 -.139 9.361 1200 ---- ---- ---- ---- 8.972 -.139 9.111 1225 ---- ---- ---- ---- 8.722 -.139 8.861 1250 ---- ---- ---- ---- 8.472 -.139 8.611 1275 ---- ---- ---- ---- 8.222 -.139 8.361 1300 ---- ---- ---- ---- 7.972 -.139 8.111 1325 ---- ---- ---- ---- 7.722 -.139 7.861 1350 ---- ---- ---- ---- 7.472 -.139 7.611 1375 ---- ---- ---- ---- 7.222 -.139 7.361 1400 ---- ---- ---- ---- 6.972 -.139 7.111 1425 ---- ---- ---- ---- 6.722 -.139 6.861 1450 ---- ---- ---- ---- 6.473 -.139 6.612 1475 ---- ---- ---- ---- 6.225 -.140 6.365 1500 ---- ---- ---- ---- 5.980 -.139 6.119 1525 ---- ---- ---- ---- 5.735 -.140 5.875 1550 ---- ---- ---- ---- 5.493 -.140 5.633 1 1575 ---- ---- ---- ---- 5.252 -.141 5.393 1600 ---- ---- 4.909A 4.909A 5.014 -.141 6 5.155 64 81 1625 ---- ---- 4.674A 4.674A 4.778 -.141 4.919 1650 ---- ---- 4.441A 4.441A 4.544 -.141 4.685 1 1675 ---- ---- 4.212A 4.212A 4.313 -.141 4.454 1 1700 ---- ---- 3.985A 3.985A 4.086 -.140 4.226 1725 ---- ---- 3.762A 3.762A 3.862 -.140 4.002 1750 ---- ---- 3.543A 3.543A 3.642 -.140 3.782 1775 ---- ---- 3.329A 3.329A 3.426 -.140 3.566 1800 ---- ---- 3.120A 3.120A 3.216 -.139 3.355 1825 ---- ---- 2.917A 2.917A 3.011 -.138 3.149 1 1850 ---- ---- 2.720A 2.720A 2.812 -.137 2.949 25 1875 ---- ---- 2.530A 2.530A 2.619 -.136 2.755 3 1900 ---- ---- 2.347A 2.347A 2.434 -.134 2.568 1925 ---- ---- 2.173A 2.173A 2.256 -.131 2.387 1 1 1950 ---- ---- 2.005A 2.005A 2.085 -.130 2.215 1 1975 ---- ---- 1.847A 1.847A 1.923 -.127 2.050 1 11 2000 ---- ---- 1.697A 1.697A 1.769 -.124 1.893 13 2025 ---- ---- 1.558A 1.558A 1.625 -.120 1.745 2 3 2050 ---- ---- 1.427A 1.427A 1.489 -.116 1.605 1 2075 ---- ---- 1.303A 1.303A 1.362 -.113 1.475 3 8 2100 ---- ---- 1.188A 1.188A 1.243 -.110 1.353 2 105 2125 ---- ---- 1.083A 1.083A 1.134 -.105 1.239 3 79 2150 ---- ---- .986A .986A 1.033 -.101 1.134 4 2175 ---- ---- .897A .897A .941 -.096 1.037 4 37 2200 ---- ---- .815A .815A .856 -.092 1 .948 5 251 2225 ---- ---- .741A .741A .779 -.087 .866 4 6 2250 ---- ---- .675A .675A .709 -.083 .792 18 21 2275 ---- ---- .614A .614A .646 -.078 .724 9 11 2300 .565 .565 .559A .622B .588 -.074 1 .662 36 167 2325 ---- ---- .510A .510A .536 -.070 2 .606 10 22 2350 ---- ---- .465A .465A .489 -.066 .555 243 2375 ---- ---- .425A .425A .447 -.062 .509 12 2400 .450 .450 .389A .389A .408 -.059 2 .467 439 2425 ---- ---- .357A .357A .374 -.055 .429 9 44 2450 ---- ---- .328A .328A .343 -.052 .395 22 46 2475 ---- ---- .301A .301A .314 -.050 .364 146 2500 ---- ---- .277A .277A .289 -.047 1 .336 29 555 2525 ---- ---- .256A .256A .266 -.044 .310 94 2550 ---- ---- .236A .236A .245 -.042 .287 25 49 2575 ---- ---- .218A .218A .226 -.040 .266 8 18 2600 .195 .195 .195 .195 .208 -.038 3 .246 2 294 2625 ---- ---- .187A .187A .193 -.036 .229 10 2650 .195 .195 .173A .173A .179 -.034 1 .213 164 2675 .172 .172 .161A .161A .166 -.032 200 .198 842 2700 .155 .155 .150A .150A .154 -.031 1 .185 10 429 2725 ---- ---- .140A .140A .143 -.030 .173 1 44 2750 ---- ---- .130A .130A .133 -.029 .162 4 27 2775 ---- ---- .122A .122A .124 -.028 .152 33 2800 ---- ---- .114A .114A .116 -.026 .142 14 398 2825 ---- ---- .106A .106A .108 -.026 .134 13 2850 ---- ---- .099A .099A .101 -.025 .126 14 2875 ---- ---- .093A .093A .095 -.023 .118 18 2900 .092 .092 .088A .095B .089 -.023 1 .112 1 172 2925 ---- ---- .083A .083A .084 -.021 .105 77 2950 ---- ---- .078A .078A .079 -.020 .099 39 2975 ---- ---- .073A .073A .074 -.020 .094 2 3000 .072 .075 .069 .069 .070 -.019 41 .089 1186 2253 3025 ---- ---- .065A .065A .066 -.018 .084 4 3050 ---- ---- .061A .061A .062 -.018 .080 19 3075 ---- ---- .058A .058A .059 -.017 .076 10 3100 ---- ---- .055A .055A .056 -.016 .072 24 3125 ---- ---- .052A .052A .053 -.015 .068 734 3150 ---- ---- .049A .049A .050 -.015 .065 145 3175 ---- ---- .047A .047A .047 -.015 .062 1 3200 ---- ---- .044A .044A .045 -.014 .059 233 3225 ---- ---- .042A .042A .043 -.013 .056 3250 ---- ---- .040A .040A .040 -.014 .054 1 3275 ---- ---- .038A .038A .038 -.013 .051 3300 .040 .040 .037 .037 .036 -.013 4 .049 137 3325 ---- ---- .035A .035A .034 -.013 .047 1 3350 ---- ---- .033A .033A .032 -.013 .045 2 3375 ---- ---- .032A .032A .030 -.013 .043 1 3400 ---- ---- .030A .030A .028 -.013 .041 3 3425 ---- ---- .029A .029A .027 -.013 .040 1 3450 ---- ---- .028A .028A .025 -.013 .038 19 3475 ---- ---- .027A .027A .024 -.012 .036 3500 .030 .030 .024 .024 .022 -.013 83 .035 1205 2650 3525 ---- ---- .025A .025A .021 -.013 .034 8 3550 ---- ---- .024A .024A .020 -.012 .032 3575 ---- ---- .023A .023A .019 -.012 .031 4 3600 ---- ---- .022A .022A .018 -.012 .030 2 3625 ---- ---- .022A .022A .018 -.011 .029 3650 ---- ---- .021A .021A .017 -.011 .028 1 3675 ---- ---- .020A .020A .016 -.011 .027 3700 ---- ---- .019A .019A .015 -.011 .026 3725 ---- ---- .019A .019A .015 -.010 .025 3750 ---- ---- .018A .018A .014 -.010 .024 3775 ---- ---- .018A .018A .014 -.009 .023 4 3800 ---- ---- .017A .017A .013 -.009 .022 250 3825 ---- ---- .017A .017A .013 -.009 .022 3850 ---- ---- .016A .016A .012 -.009 .021 3875 ---- ---- .016A .016A .012 -.008 .020 3900 ---- ---- .015A .015A .012 -.008 .020 1 190 3925 ---- ---- .015A .015A .011 -.008 .019 3950 ---- ---- .015A .015A .011 -.007 .018 7 3975 ---- ---- .014A .014A .011 -.007 .018 4000 ---- ---- .014A .014A .010 -.007 .017 231 884 4025 ---- ---- .014A .014A .010 -.007 .017 10 4050 ---- ---- .013A .013A .010 -.006 36 .016 36 4075 ---- ---- .013A .013A .009 -.007 .016 1 4500 ---- ---- ---- ---- .006 -.004 .010 18 5000 ---- ---- ---- ---- .004 -.003 .007 229 6000 ---- ---- ---- ---- .003 -.002 .005 75 7000 ---- ---- ---- ---- .003 -.002 .005 30 725 ---- ---- ---- ---- 13.722 -.139 13.861 750 ---- ---- ---- ---- 13.472 -.139 13.611 775 ---- ---- ---- ---- 13.222 -.139 13.361 800 ---- ---- ---- ---- 12.972 -.139 13.111 8000 ---- ---- ---- ---- .003 -.001 .004 3 825 ---- ---- ---- ---- 12.722 -.139 12.861 850 ---- ---- ---- ---- 12.472 -.139 12.611 875 ---- ---- ---- ---- 12.222 -.139 12.361 900 ---- ---- ---- ---- 11.972 -.139 12.111 9000 ---- ---- ---- ---- .003 UNCH .003 10 925 ---- ---- ---- ---- 11.722 -.139 11.861 950 ---- ---- ---- ---- 11.472 -.139 11.611 975 ---- ---- ---- ---- 11.222 -.139 11.361 SO AUG23 Silver Option CALL 1125 ---- ---- ---- ---- 9.906 ---- ---- 1150 ---- ---- ---- ---- 9.656 ---- ---- 1175 ---- ---- ---- ---- 9.406 -.121 9.527 1200 ---- ---- ---- ---- 9.156 -.121 9.277 1225 ---- ---- ---- ---- 8.906 -.121 9.027 1250 ---- ---- ---- ---- 8.656 -.121 8.777 1275 ---- ---- ---- ---- 8.406 -.121 8.527 1300 ---- ---- ---- ---- 8.156 -.121 8.277 1325 ---- ---- ---- ---- 7.906 -.121 8.027 1350 ---- ---- ---- ---- 7.656 -.121 7.777 1375 ---- ---- ---- ---- 7.406 -.121 7.527 1400 ---- ---- ---- ---- 7.157 -.120 7.277 1425 ---- ---- ---- ---- 6.908 -.121 7.029 1450 ---- ---- ---- ---- 6.662 -.121 6.783 1475 ---- ---- ---- ---- 6.417 -.120 6.537 1500 ---- ---- ---- ---- 6.173 -.121 6.294 1525 ---- ---- ---- ---- 5.931 -.121 6.052 1550 ---- ---- ---- ---- 5.692 -.121 5.813 1575 ---- ---- 5.343A 5.343A 5.454 -.121 5.575 1600 ---- ---- 5.109A 5.109A 5.219 -.121 5.340 1625 ---- ---- 4.877A 4.877A 4.986 -.121 5.107 1650 ---- ---- 4.649A 4.649A 4.756 -.121 4.877 1675 ---- ---- 4.423A 4.423A 4.529 -.122 4.651 1700 ---- ---- 4.201A 4.201A 4.306 -.121 4.427 1725 ---- ---- 3.983A 3.983A 4.087 -.121 4.208 1750 ---- ---- 3.769A 3.769A 3.871 -.121 3.992 1775 ---- ---- 3.560A 3.560A 3.661 -.120 3.781 1800 ---- ---- 3.356A 3.356A 3.455 -.119 3.574 1825 ---- ---- 3.158A 3.158A 3.255 -.118 3.373 1850 ---- ---- 2.965A 2.965A 3.060 -.117 3.177 1875 ---- ---- 2.779A 2.779A 2.872 -.116 2.988 1900 ---- ---- 2.600A 2.600A 2.690 -.115 2.805 1925 ---- ---- 2.429A 2.429A 2.515 -.113 2.628 1950 ---- ---- 2.264A 2.264A 2.347 -.111 2.458 1975 ---- ---- 2.107A 2.107A 2.186 -.110 2.296 2000 ---- ---- 1.959A 1.959A 2.033 -.108 2.141 1 1 2025 ---- ---- 1.818A 1.818A 1.888 -.106 1.994 3 3 2050 ---- ---- 1.686A 1.686A 1.751 -.103 1.854 2075 ---- ---- 1.561A 1.561A 1.621 -.101 1.722 2100 ---- ---- 1.444A 1.444A 1.500 -.098 1.598 2125 ---- ---- 1.334A 1.334A 1.386 -.096 1.482 2150 ---- ---- 1.232A 1.232A 1.281 -.092 1.373 2175 ---- ---- 1.137A 1.137A 1.182 -.089 1.271 2 2200 ---- ---- 1.050A 1.050A 1.091 -.086 1.177 1 3 2225 ---- ---- .970A .970A 1.007 -.082 1.089 2250 ---- ---- .894A .894A .930 -.078 1.008 2275 ---- ---- .825A .825A .858 -.075 .933 2300 ---- ---- .762A .762A .793 -.071 .864 50 2325 ---- ---- .705A .705A .733 -.068 .801 2350 ---- ---- .652A .652A .678 -.064 .742 2375 ---- ---- .604A .604A .627 -.061 .688 2400 ---- ---- .560A .560A .581 -.058 .639 2425 ---- ---- .518A .518A .539 -.055 .594 2450 ---- ---- .482A .482A .501 -.051 .552 2475 ---- ---- .449A .449A .466 -.048 .514 2500 ---- ---- .419A .419A .434 -.045 .479 203 200 2525 ---- ---- .390A .390A .404 -.043 .447 2550 ---- ---- .364A .364A .377 -.041 .418 2575 ---- ---- .341A .341A .352 -.039 .391 2600 ---- ---- .319A .319A .329 -.037 .366 3 3 2625 ---- ---- .298A .298A .308 -.035 .343 2650 ---- ---- .279A .279A .289 -.033 .322 2675 ---- ---- .262A .262A .271 -.032 .303 2700 ---- ---- .247A .247A .255 -.030 .285 2725 ---- ---- .232A .232A .239 -.029 .268 2750 ---- ---- .219A .219A .225 -.028 .253 2775 ---- ---- .206A .206A .212 -.027 .239 2800 ---- ---- .196A .196A .200 -.025 .225 2825 ---- ---- .185A .185A .188 -.025 .213 2850 ---- ---- .175A .175A .178 -.024 .202 2875 ---- ---- .166A .166A .168 -.023 .191 2900 ---- ---- .157A .157A .159 -.022 .181 2925 .146 .151 .146 .149A .150 -.022 4 .172 4 2950 ---- ---- .141A .141A .142 -.021 .163 140 140 2975 ---- ---- .134A .134A .135 -.020 .155 3000 ---- ---- .127A .127A .127 -.020 .147 3025 ---- ---- .121A .121A .121 -.019 .140 3050 ---- ---- .115A .115A .115 -.018 .133 3075 ---- ---- .109A .109A .109 -.018 .127 3100 ---- ---- .104A .104A .104 -.017 .121 3125 ---- ---- .099A .099A .098 -.017 .115 3150 ---- ---- .094A .094A .094 -.016 .110 3175 ---- ---- .090A .090A .089 -.016 .105 3200 ---- ---- .086A .086A .085 -.016 .101 3225 ---- ---- .082A .082A .081 -.015 .096 3250 ---- ---- .078A .078A .077 -.015 .092 3275 ---- ---- .075A .075A .074 -.014 .088 3300 ---- ---- .072A .072A .071 -.014 .085 3325 ---- ---- .069A .069A .067 -.014 .081 3350 ---- ---- .066A .066A .065 -.013 .078 3375 ---- ---- .063A .063A .062 -.013 .075 3400 ---- ---- .060A .060A .059 -.013 .072 3425 ---- ---- .058A .058A .057 -.012 .069 3450 ---- ---- .055A .055A .055 -.012 .067 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 11.156 -.121 11.277 10000 ---- ---- ---- ---- .004 -.003 .007 36 1025 ---- ---- ---- ---- 10.906 -.121 11.027 1050 ---- ---- ---- ---- 10.656 -.121 10.777 1075 ---- ---- ---- ---- 10.406 -.121 10.527 1100 ---- ---- ---- ---- 10.156 -.121 10.277 1125 ---- ---- ---- ---- 9.906 -.121 10.027 1150 ---- ---- ---- ---- 9.656 -.121 9.777 1175 ---- ---- ---- ---- 9.406 -.121 9.527 1200 ---- ---- ---- ---- 9.156 -.121 9.277 1225 ---- ---- ---- ---- 8.906 -.121 9.027 1250 ---- ---- ---- ---- 8.656 -.121 8.777 1275 ---- ---- ---- ---- 8.406 -.121 8.527 1300 ---- ---- ---- ---- 8.156 -.121 8.277 1325 ---- ---- ---- ---- 7.906 -.121 8.027 1350 ---- ---- ---- ---- 7.656 -.121 7.777 1375 ---- ---- ---- ---- 7.407 -.121 7.528 1400 ---- ---- ---- ---- 7.160 -.120 7.280 1425 ---- ---- ---- ---- 6.914 -.121 7.035 1450 ---- ---- ---- ---- 6.670 -.121 6.791 1475 ---- ---- ---- ---- 6.428 -.120 6.548 1500 ---- ---- ---- ---- 6.188 -.120 6.308 1525 ---- ---- 5.839A 5.839A 5.951 -.119 6.070 1550 ---- ---- 5.605A 5.605A 5.715 -.119 5.834 1575 ---- ---- 5.373A 5.373A 5.482 -.119 5.601 1600 ---- ---- 5.144A 5.144A 5.252 -.119 5.371 1625 ---- ---- 4.918A 4.918A 5.024 -.119 5.143 1650 ---- ---- 4.695A 4.695A 4.801 -.117 4.918 16 1675 ---- ---- 4.475A 4.475A 4.580 -.118 4.698 1700 ---- ---- 4.259A 4.259A 4.364 -.116 4.480 1 1725 ---- ---- 4.048A 4.048A 4.152 -.115 4.267 2 1750 ---- ---- 3.842A 3.842A 3.944 -.114 4.058 1 1775 ---- ---- 3.641A 3.641A 3.741 -.113 3.854 1800 ---- ---- 3.445A 3.445A 3.544 -.111 3.655 1825 ---- ---- 3.255A 3.255A 3.352 -.110 3.462 1850 ---- ---- 3.071A 3.071A 3.165 -.109 3.274 1875 ---- ---- 2.893A 2.893A 2.985 -.106 3.091 1900 ---- ---- 2.722A 2.722A 2.811 -.104 2.915 4 1925 ---- ---- 2.559A 2.559A 2.644 -.102 2.746 1950 ---- ---- 2.401A 2.401A 2.484 -.099 2.583 1975 ---- ---- 2.252A 2.252A 2.330 -.097 2.427 1 2000 ---- ---- 2.109A 2.109A 2.184 -.094 2.278 1 2025 ---- ---- 1.975A 1.975A 2.045 -.091 2.136 2050 ---- ---- 1.848A 1.848A 1.912 -.089 2.001 2075 ---- ---- 1.727A 1.727A 1.787 -.086 1.873 2100 ---- ---- 1.614A 1.614A 1.669 -.084 1.753 2125 ---- ---- 1.507A 1.507A 1.559 -.080 1.639 2150 ---- ---- 1.407A 1.407A 1.454 -.079 1.533 2175 ---- ---- 1.313A 1.313A 1.357 -.076 1.433 2200 1.220 1.220 1.220 1.220 1.266 -.073 1 1.339 1 2 2225 ---- ---- 1.144A 1.144A 1.181 -.070 1.251 2250 ---- ---- 1.068A 1.068A 1.102 -.068 1.170 100 2275 ---- ---- .997A .997A 1.028 -.066 1.094 125 2300 .945 .945 .932A .962B .960 -.063 5 1.023 16 2325 ---- ---- .871A .871A .897 -.060 .957 2350 ---- ---- .815A .815A .838 -.058 .896 2375 ---- ---- .763A .763A .784 -.055 .839 2400 ---- ---- .712A .712A .734 -.053 .787 227 2425 ---- ---- .668A .668A .688 -.050 .738 4 2450 ---- ---- .627A .627A .645 -.048 .693 205 2475 ---- ---- .590A .590A .606 -.045 .651 62 2500 ---- ---- .554A .554A .570 -.042 2 .612 121 2525 ---- ---- .522A .522A .536 -.040 .576 6 2550 ---- ---- .491A .491A .505 -.038 .543 75 2575 ---- ---- .464A .464A .476 -.036 .512 2600 .457 .462B .437A .437A .449 -.034 202 .483 1 251 2625 ---- ---- .414A .414A .424 -.032 .456 2650 ---- ---- .390A .390A .401 -.031 .432 10 2675 ---- ---- .370A .370A .380 -.029 .409 15 2700 ---- ---- .350A .350A .360 -.027 .387 1 330 2725 ---- ---- .333A .333A .341 -.026 .367 2750 .333 .333 .317A .317A .324 -.024 1 .348 10 2775 ---- ---- .302A .302A .308 -.023 .331 2800 .295 .298B .287A .287A .292 -.022 3 .314 66 2825 ---- ---- .274A .274A .278 -.021 .299 2850 ---- ---- .261A .261A .265 -.020 .285 15 31 2875 ---- ---- .249A .249A .252 -.019 .271 2900 ---- ---- .238A .238A .240 -.019 .259 3 2925 ---- ---- .228A .228A .229 -.018 .247 1 2950 ---- ---- .218A .218A .219 -.017 .236 70 2975 ---- ---- .209A .209A .209 -.017 .226 12 3000 ---- ---- .200A .200A .200 -.016 .216 185 3025 ---- ---- .191A .191A .191 -.016 .207 3050 ---- ---- .183A .183A .183 -.015 .198 2 3075 ---- ---- .176A .176A .176 -.014 .190 2 3100 ---- ---- .169A .169A .168 -.015 .183 106 3125 ---- ---- .162A .162A .161 -.014 .175 3150 ---- ---- .155A .155A .155 -.014 .169 8 3175 ---- ---- .149A .149A .149 -.013 .162 1 3200 ---- ---- .143A .143A .143 -.013 .156 50 3225 ---- ---- .138A .138A .137 -.013 .150 25 3250 ---- ---- .132A .132A .132 -.012 .144 12 3275 .128 .128 .127A .127A .127 -.012 1 .139 3300 ---- ---- .122A .122A .122 -.011 .133 3325 ---- ---- .117A .117A .117 -.011 .128 3350 ---- ---- .113A .113A .113 -.010 .123 3375 ---- ---- .109A .109A .109 -.010 .119 3400 ---- ---- .105A .105A .105 -.010 .115 3425 ---- ---- .101A .101A .101 -.009 .110 3450 ---- ---- .097A .097A .097 -.009 .106 9 3475 ---- ---- .094A .094A .094 -.009 .103 1 3500 ---- ---- .090A .090A .090 -.009 .099 129 4000 .047 .047 .047 .047 .047 -.006 10 .053 123 4500 ---- ---- .030A .030A .027 -.005 .032 2 5000 ---- ---- .020A .020A .017 -.005 .022 26 6000 .010 .010 .010 .010 .008 -.005 4 .013 10 7000 ---- ---- ---- ---- .005 -.005 .010 50 8000 ---- ---- .008A .008A .004 -.005 .009 825 ---- ---- ---- ---- 12.906 -.121 13.027 850 ---- ---- ---- ---- 12.656 -.121 12.777 875 ---- ---- ---- ---- 12.406 -.121 12.527 900 ---- ---- ---- ---- 12.156 -.121 12.277 9000 ---- ---- ---- ---- .004 -.004 .008 925 ---- ---- ---- ---- 11.906 -.121 12.027 950 ---- ---- ---- ---- 11.656 -.121 11.777 975 ---- ---- ---- ---- 11.406 -.121 11.527 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 11.428 -.122 11.550 10000 ---- ---- ---- ---- .007 -.002 .009 13 1025 ---- ---- ---- ---- 11.178 -.122 11.300 1050 ---- ---- ---- ---- 10.928 -.122 11.050 1075 ---- ---- ---- ---- 10.678 -.122 10.800 1100 ---- ---- ---- ---- 10.428 -.122 10.550 1125 ---- ---- ---- ---- 10.178 -.122 10.300 1150 ---- ---- ---- ---- 9.928 -.122 10.050 1175 ---- ---- ---- ---- 9.678 -.122 9.800 1200 ---- ---- ---- ---- 9.428 -.122 9.550 1225 ---- ---- ---- ---- 9.178 -.122 9.300 1250 ---- ---- ---- ---- 8.928 -.122 9.050 1275 ---- ---- ---- ---- 8.678 -.122 8.800 1300 ---- ---- ---- ---- 8.428 -.122 8.550 1325 ---- ---- ---- ---- 8.180 -.122 8.302 1350 ---- ---- ---- ---- 7.934 -.122 8.056 1375 ---- ---- ---- ---- 7.690 -.122 7.812 1400 ---- ---- ---- ---- 7.449 -.121 7.570 1425 ---- ---- ---- ---- 7.209 -.121 7.330 1450 ---- ---- ---- ---- 6.972 -.120 7.092 1475 ---- ---- 6.632A 6.632A 6.737 -.120 6.857 1500 ---- ---- 6.401A 6.401A 6.504 -.120 6.624 1525 ---- ---- 6.173A 6.173A 6.275 -.120 6.395 1550 ---- ---- 5.948A 5.948A 6.048 -.120 6.168 1575 ---- ---- 5.725A 5.725A 5.825 -.119 5.944 1600 ---- ---- 5.507A 5.507A 5.605 -.119 5.724 1625 ---- ---- 5.292A 5.292A 5.389 -.118 5.507 1650 ---- ---- 5.081A 5.081A 5.176 -.118 5.294 1675 ---- ---- 4.874A 4.874A 4.968 -.116 5.084 1700 ---- ---- 4.671A 4.671A 4.764 -.115 4.879 1725 ---- ---- 4.473A 4.473A 4.564 -.114 4.678 1750 ---- ---- 4.279A 4.279A 4.369 -.113 4.482 1775 ---- ---- 4.091A 4.091A 4.179 -.112 4.291 1800 ---- ---- 3.908A 3.908A 3.994 -.110 4.104 1825 ---- ---- 3.730A 3.730A 3.814 -.108 3.922 1850 ---- ---- 3.558A 3.558A 3.639 -.107 3.746 1875 ---- ---- 3.391A 3.391A 3.470 -.105 3.575 2 1900 ---- ---- 3.231A 3.231A 3.307 -.102 3.409 1 1925 ---- ---- 3.076A 3.076A 3.150 -.100 3.250 2 1950 ---- ---- 2.928A 2.928A 2.999 -.097 3.096 4 1975 ---- ---- 2.786A 2.786A 2.854 -.095 2.949 2000 ---- ---- 2.650A 2.650A 2.715 -.092 2.807 3 12 2025 ---- ---- 2.520A 2.520A 2.582 -.090 2.672 2050 ---- ---- 2.396A 2.396A 2.455 -.088 2.543 2075 ---- ---- 2.278A 2.278A 2.334 -.085 2.419 2100 ---- ---- 2.166A 2.166A 2.219 -.083 2.302 2125 ---- ---- 2.059A 2.059A 2.110 -.080 2.190 2150 ---- ---- 1.958A 1.958A 2.006 -.078 2.084 2175 ---- ---- 1.861A 1.861A 1.907 -.075 1.982 2200 ---- ---- 1.770A 1.770A 1.813 -.073 1.886 3 2225 ---- ---- 1.683A 1.683A 1.724 -.071 1.795 2250 ---- ---- 1.601A 1.601A 1.640 -.069 1.709 1 2275 ---- ---- 1.524A 1.524A 1.561 -.066 1.627 225 2300 ---- ---- 1.450A 1.450A 1.486 -.064 1.550 5 69 2325 ---- ---- 1.381A 1.381A 1.415 -.062 1.477 100 2350 ---- ---- 1.316A 1.316A 1.347 -.061 1.408 1 2375 ---- ---- 1.254A 1.254A 1.284 -.058 1.342 2400 ---- ---- 1.196A 1.196A 1.224 -.056 100 1.280 21 2425 ---- ---- 1.141A 1.141A 1.167 -.055 1.222 7 2450 ---- ---- 1.089A 1.089A 1.114 -.053 1.167 2475 ---- ---- 1.041A 1.041A 1.064 -.050 1.114 50 2500 1.000 1.031B .995A .997A 1.016 -.049 4 1.065 3 49 2525 ---- ---- .948A .948A .971 -.048 1.019 9 2550 ---- ---- .907A .907A .929 -.046 .975 126 2575 ---- ---- .869A .869A .890 -.044 .934 2600 ---- ---- .833A .833A .853 -.042 .895 213 2625 ---- ---- .799A .799A .818 -.041 .859 2650 ---- ---- .767A .767A .785 -.039 .824 150 2675 ---- ---- .737A .737A .754 -.038 .792 2700 ---- ---- .709A .709A .724 -.037 100 .761 150 251 2725 ---- ---- .682A .682A .696 -.036 .732 2750 ---- ---- .656A .656A .670 -.034 .704 2 2775 ---- ---- .632A .632A .645 -.033 .678 1 2800 ---- ---- .609A .609A .621 -.032 .653 331 2825 ---- ---- .588A .588A .599 -.031 .630 2850 ---- ---- .567A .567A .578 -.029 .607 1 2875 ---- ---- .547A .547A .558 -.028 .586 2900 ---- ---- .529A .529A .538 -.028 .566 3 2925 ---- ---- .511A .511A .520 -.026 .546 2950 ---- ---- .494A .494A .503 -.025 .528 1 2975 ---- ---- .478A .478A .486 -.025 .511 3000 ---- ---- .463A .463A .470 -.024 26 .494 53 1922 3025 ---- ---- .448A .448A .455 -.023 .478 3050 ---- ---- .434A .434A .441 -.022 .463 1 3075 ---- ---- .420A .420A .427 -.021 .448 3100 ---- ---- .408A .408A .414 -.020 .434 14 3125 ---- ---- .395A .395A .401 -.020 .421 3150 ---- ---- .383A .383A .389 -.019 .408 1 3175 ---- ---- .372A .372A .377 -.018 .395 3200 .361 .364B .361 .364B .366 -.017 1 .383 330 3225 ---- ---- .350A .350A .355 -.017 .372 3250 ---- ---- .340A .340A .345 -.016 .361 3275 ---- ---- .330A .330A .335 -.016 .351 3300 ---- ---- .321A .321A .325 -.016 .341 30 3325 ---- ---- .312A .312A .316 -.015 .331 3350 ---- ---- .303A .303A .307 -.014 .321 3375 ---- ---- .295A .295A .298 -.014 .312 3400 ---- ---- .287A .287A .289 -.015 .304 2 3425 ---- ---- .279A .279A .281 -.014 .295 3450 ---- ---- .271A .271A .273 -.014 .287 3475 ---- ---- .264A .264A .266 -.013 .279 3500 ---- ---- .257A .257A .258 -.013 26 .271 50 1229 3525 ---- ---- .250A .250A .251 -.013 .264 3550 ---- ---- .244A .244A .244 -.013 .257 3575 ---- ---- .237A .237A .237 -.013 .250 3600 ---- ---- .231A .231A .231 -.012 .243 61 3625 ---- ---- .225A .225A .224 -.013 .237 3650 ---- ---- .220A .220A .218 -.012 .230 2 3675 ---- ---- .214A .214A .212 -.012 .224 3700 ---- ---- .209A .209A .206 -.012 .218 3725 ---- ---- .204A .204A .201 -.012 .213 3750 ---- ---- .199A .199A .195 -.012 .207 4 3775 ---- ---- .194A .194A .190 -.012 .202 3800 ---- ---- .189A .189A .185 -.012 .197 3825 ---- ---- .185A .185A .180 -.012 .192 3850 ---- ---- .180A .180A .175 -.012 .187 3875 ---- ---- .176A .176A .171 -.011 .182 3900 ---- ---- .172A .172A .166 -.012 .178 3925 ---- ---- .168A .168A .162 -.011 .173 3950 ---- ---- .164A .164A .158 -.011 .169 3975 ---- ---- .160A .160A .154 -.011 .165 4000 .153 .164 .153 .153A .150 -.011 2 .161 1 1493 4025 ---- ---- .153A .153A .146 -.012 .158 4050 ---- ---- .149A .149A .143 -.011 .154 4075 ---- ---- .146A .146A .140 -.010 .150 4500 ---- ---- .101A .101A .097 -.008 .105 1 47 5000 ---- ---- .069A .069A .067 -.004 .071 1485 6000 ---- ---- ---- ---- .034 -.003 .037 350 7000 ---- ---- ---- ---- .019 -.003 .022 4 725 ---- ---- ---- ---- 14.178 -.122 14.300 750 ---- ---- ---- ---- 13.928 -.122 14.050 7500 ---- ---- ---- ---- .015 -.003 .018 50 775 ---- ---- ---- ---- 13.678 -.122 13.800 800 ---- ---- ---- ---- 13.428 -.122 13.550 8000 ---- ---- ---- ---- .012 -.003 .015 825 ---- ---- ---- ---- 13.178 -.122 13.300 850 ---- ---- ---- ---- 12.928 -.122 13.050 875 ---- ---- ---- ---- 12.678 -.122 12.800 900 ---- ---- ---- ---- 12.428 -.122 12.550 9000 ---- ---- ---- ---- .009 -.002 .011 925 ---- ---- ---- ---- 12.178 -.122 12.300 950 ---- ---- ---- ---- 11.928 -.122 12.050 975 ---- ---- ---- ---- 11.678 -.122 11.800 SO MAR24 Silver Option CALL 1175 ---- ---- ---- ---- 9.982 ---- ---- 1200 ---- ---- ---- ---- 9.732 ---- ---- 1225 ---- ---- ---- ---- 9.482 -.120 9.602 1250 ---- ---- ---- ---- 9.232 -.120 9.352 1275 ---- ---- ---- ---- 8.982 -.120 9.102 1300 ---- ---- ---- ---- 8.736 -.119 8.855 1325 ---- ---- ---- ---- 8.492 -.118 8.610 1350 ---- ---- ---- ---- 8.251 -.118 8.369 1375 ---- ---- ---- ---- 8.013 -.117 8.130 1400 ---- ---- ---- ---- 7.778 -.117 7.895 1425 ---- ---- ---- ---- 7.546 -.116 7.662 1450 ---- ---- ---- ---- 7.317 -.115 7.432 1475 ---- ---- ---- ---- 7.091 -.114 7.205 1500 ---- ---- ---- ---- 6.868 -.113 6.981 1525 ---- ---- ---- ---- 6.647 -.113 6.760 1550 ---- ---- ---- ---- 6.430 -.111 6.541 1575 ---- ---- ---- ---- 6.215 -.111 6.326 1600 ---- ---- ---- ---- 6.004 -.109 6.113 1625 ---- ---- ---- ---- 5.795 -.109 5.904 1650 ---- ---- ---- ---- 5.590 -.108 5.698 1675 ---- ---- ---- ---- 5.388 -.107 5.495 1700 ---- ---- ---- ---- 5.190 -.105 5.295 1725 ---- ---- ---- ---- 4.996 -.104 5.100 1750 ---- ---- ---- ---- 4.806 -.103 4.909 1775 ---- ---- ---- ---- 4.620 -.101 4.721 1800 ---- ---- ---- ---- 4.439 -.100 4.539 1825 ---- ---- ---- ---- 4.262 -.099 4.361 1850 ---- ---- ---- ---- 4.091 -.097 4.188 1875 ---- ---- ---- ---- 3.925 -.095 4.020 1900 ---- ---- ---- ---- 3.764 -.094 3.858 1925 ---- ---- ---- ---- 3.609 -.092 3.701 1950 ---- ---- ---- ---- 3.459 -.091 3.550 1975 ---- ---- ---- ---- 3.315 -.089 3.404 2000 ---- ---- ---- ---- 3.177 -.087 3.264 2025 ---- ---- ---- ---- 3.044 -.085 3.129 2050 ---- ---- ---- ---- 2.916 -.084 3.000 2075 ---- ---- ---- ---- 2.794 -.082 2.876 2100 ---- ---- ---- ---- 2.678 -.080 2.758 2125 ---- ---- ---- ---- 2.566 -.079 2.645 2150 ---- ---- ---- ---- 2.460 -.076 2.536 2175 ---- ---- ---- ---- 2.359 -.074 2.433 2200 ---- ---- ---- ---- 2.262 -.073 2.335 2225 ---- ---- ---- ---- 2.170 -.071 2.241 2250 ---- ---- ---- ---- 2.082 -.070 2.152 2275 ---- ---- ---- ---- 1.999 -.067 2.066 2300 ---- ---- ---- ---- 1.919 -.066 1.985 2325 ---- ---- ---- ---- 1.844 -.064 1.908 2350 ---- ---- ---- ---- 1.772 -.063 1.835 2375 ---- ---- ---- ---- 1.704 -.061 1.765 2400 ---- ---- ---- ---- 1.639 -.060 1.699 2425 ---- ---- ---- ---- 1.578 -.058 1.636 2450 ---- ---- ---- ---- 1.519 -.057 1.576 2475 ---- ---- ---- ---- 1.463 -.056 1.519 2500 ---- ---- ---- ---- 1.410 -.055 1.465 2525 ---- ---- ---- ---- 1.360 -.053 1.413 2550 ---- ---- ---- ---- 1.313 -.051 1.364 2575 ---- ---- ---- ---- 1.268 -.050 1.318 2600 ---- ---- ---- ---- 1.225 -.049 1.274 2625 ---- ---- ---- ---- 1.185 -.048 1.233 2650 ---- ---- ---- ---- 1.147 -.046 1.193 2675 ---- ---- ---- ---- 1.110 -.046 1.156 2700 ---- ---- ---- ---- 1.076 -.044 1.120 2725 ---- ---- ---- ---- 1.043 -.044 1.087 2750 ---- ---- ---- ---- 1.012 -.042 1.054 2775 ---- ---- ---- ---- .982 -.042 1.024 2800 ---- ---- ---- ---- .954 -.040 .994 2825 ---- ---- ---- ---- .926 -.040 .966 2850 ---- ---- ---- ---- .900 -.039 .939 2875 ---- ---- ---- ---- .875 -.039 .914 2900 ---- ---- ---- ---- .852 -.037 .889 2925 ---- ---- ---- ---- .829 -.036 .865 2950 ---- ---- ---- ---- .807 -.036 .843 2975 ---- ---- ---- ---- .786 -.035 .821 3000 ---- ---- ---- ---- .766 -.035 .801 3025 ---- ---- ---- ---- .747 -.034 .781 3050 ---- ---- ---- ---- .729 -.033 .762 3075 ---- ---- ---- ---- .711 -.033 .744 3100 ---- ---- ---- ---- .694 -.032 .726 3125 ---- ---- ---- ---- .678 -.032 .710 3150 ---- ---- ---- ---- .663 -.031 .694 3175 ---- ---- ---- ---- .648 -.030 .678 3200 ---- ---- ---- ---- .634 -.030 .664 3225 ---- ---- ---- ---- .621 -.029 .650 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 11.958 -.117 12.075 1025 ---- ---- ---- ---- 11.708 -.117 11.825 1050 ---- ---- ---- ---- 11.458 -.118 11.576 1075 ---- ---- ---- ---- 11.209 -.119 11.328 1100 ---- ---- ---- ---- 10.962 -.121 11.083 1125 ---- ---- ---- ---- 10.717 -.122 10.839 1150 ---- ---- ---- ---- 10.474 -.123 10.597 1175 ---- ---- ---- ---- 10.233 -.124 10.357 1200 ---- ---- ---- ---- 9.994 -.124 10.118 1225 ---- ---- ---- ---- 9.756 -.125 9.881 1250 ---- ---- ---- ---- 9.520 -.125 9.645 1275 ---- ---- ---- ---- 9.285 -.127 9.412 1300 ---- ---- ---- ---- 9.052 -.127 9.179 1325 ---- ---- ---- ---- 8.822 -.127 8.949 1350 ---- ---- ---- ---- 8.593 -.127 8.720 1375 ---- ---- ---- ---- 8.365 -.128 8.493 1400 ---- ---- ---- ---- 8.140 -.128 8.268 1425 ---- ---- ---- ---- 7.917 -.127 8.044 1450 ---- ---- ---- ---- 7.696 -.127 7.823 1475 ---- ---- ---- ---- 7.478 -.127 7.605 1500 ---- ---- ---- ---- 7.262 -.126 7.388 1525 ---- ---- ---- ---- 7.049 -.125 7.174 1550 ---- ---- ---- ---- 6.838 -.125 6.963 1575 ---- ---- ---- ---- 6.631 -.124 6.755 1600 ---- ---- ---- ---- 6.427 -.123 6.550 1625 ---- ---- ---- ---- 6.226 -.122 6.348 1650 ---- ---- ---- ---- 6.030 -.119 6.149 1675 ---- ---- ---- ---- 5.837 -.118 5.955 1700 ---- ---- ---- ---- 5.648 -.115 5.763 1725 ---- ---- ---- ---- 5.464 -.112 5.576 1750 ---- ---- ---- ---- 5.284 -.109 5.393 1775 ---- ---- ---- ---- 5.108 -.105 5.213 1800 ---- ---- ---- ---- 4.937 -.101 5.038 1825 ---- ---- ---- ---- 4.769 -.097 4.866 1850 ---- ---- ---- ---- 4.605 -.094 4.699 1875 ---- ---- ---- ---- 4.445 -.091 4.536 1900 ---- ---- ---- ---- 4.288 -.089 4.377 1925 ---- ---- ---- ---- 4.134 -.088 4.222 1950 ---- ---- ---- ---- 3.985 -.087 4.072 1975 ---- ---- ---- ---- 3.839 -.086 3.925 2000 ---- ---- ---- ---- 3.698 -.085 3.783 2025 ---- ---- ---- ---- 3.561 -.084 3.645 2050 ---- ---- ---- ---- 3.429 -.083 3.512 2075 ---- ---- ---- ---- 3.302 -.082 3.384 2100 ---- ---- ---- ---- 3.180 -.080 3.260 2125 ---- ---- ---- ---- 3.063 -.079 3.142 2150 ---- ---- ---- ---- 2.953 -.076 3.029 2175 ---- ---- ---- ---- 2.848 -.074 2.922 2200 ---- ---- ---- ---- 2.749 -.073 2.822 2225 ---- ---- ---- ---- 2.656 -.071 2.727 2250 ---- ---- ---- ---- 2.569 -.070 2.639 2275 ---- ---- ---- ---- 2.489 -.068 2.557 2300 ---- ---- ---- ---- 2.413 -.067 2.480 2325 ---- ---- ---- ---- 2.343 -.065 2.408 2350 ---- ---- ---- ---- 2.277 -.064 2.341 2375 ---- ---- ---- ---- 2.216 -.063 2.279 2400 ---- ---- ---- ---- 2.160 -.061 2.221 2425 ---- ---- ---- ---- 2.107 -.060 2.167 2450 ---- ---- ---- ---- 2.057 -.060 2.117 2475 ---- ---- ---- ---- 2.011 -.058 2.069 2500 ---- ---- ---- ---- 1.967 -.058 2.025 2525 ---- ---- ---- ---- 1.926 -.057 1.983 2550 ---- ---- ---- ---- 1.887 -.056 1.943 2575 ---- ---- ---- ---- 1.851 -.055 1.906 2600 ---- ---- ---- ---- 1.815 -.055 1.870 2625 ---- ---- ---- ---- 1.781 -.054 1.835 2650 ---- ---- ---- ---- 1.749 -.053 1.802 1 1 2675 ---- ---- ---- ---- 1.717 -.052 1.769 2700 ---- ---- ---- ---- 1.686 -.051 1.737 2725 ---- ---- ---- ---- 1.655 -.051 1.706 2750 ---- ---- ---- ---- 1.625 -.051 1.676 2775 ---- ---- ---- ---- 1.596 -.050 1.646 2800 ---- ---- ---- ---- 1.568 -.049 1.617 2825 ---- ---- ---- ---- 1.540 -.048 1.588 2850 ---- ---- ---- ---- 1.512 -.048 1.560 2875 ---- ---- ---- ---- 1.485 -.048 1.533 2900 ---- ---- ---- ---- 1.459 -.047 1.506 2925 ---- ---- ---- ---- 1.433 -.046 1.479 2950 ---- ---- ---- ---- 1.408 -.045 1.453 2975 ---- ---- ---- ---- 1.383 -.045 1.428 3000 ---- ---- ---- ---- 1.358 -.045 1.403 3025 ---- ---- ---- ---- 1.334 -.044 1.378 3050 ---- ---- ---- ---- 1.311 -.043 1.354 3075 ---- ---- ---- ---- 1.287 -.043 1.330 3100 ---- ---- ---- ---- 1.264 -.042 1.306 3125 ---- ---- ---- ---- 1.242 -.041 1.283 3150 ---- ---- ---- ---- 1.220 -.041 1.261 3175 ---- ---- ---- ---- 1.198 -.040 1.238 3200 ---- ---- ---- ---- 1.176 -.040 1.216 3225 ---- ---- ---- ---- 1.155 -.039 1.194 3250 ---- ---- ---- ---- 1.134 -.039 1.173 3275 ---- ---- ---- ---- 1.114 -.038 1.152 3300 ---- ---- ---- ---- 1.094 -.037 1.131 3325 ---- ---- ---- ---- 1.074 -.037 1.111 3350 ---- ---- ---- ---- 1.054 -.037 1.091 3375 ---- ---- ---- ---- 1.035 -.036 1.071 3400 ---- ---- ---- ---- 1.016 -.036 1.052 3425 ---- ---- ---- ---- .998 -.035 1.033 3450 ---- ---- ---- ---- .979 -.035 1.014 3475 ---- ---- ---- ---- .961 -.035 .996 3500 ---- ---- ---- ---- .944 -.033 .977 3525 ---- ---- ---- ---- .926 -.034 .960 3550 ---- ---- ---- ---- .909 -.033 .942 3575 ---- ---- ---- ---- .893 -.032 .925 3600 ---- ---- ---- ---- .876 -.032 .908 3625 ---- ---- ---- ---- .860 -.031 .891 3650 ---- ---- ---- ---- .844 -.031 .875 3675 ---- ---- ---- ---- .829 -.030 .859 3700 ---- ---- .700A .700A .813 -.030 .843 3725 ---- ---- ---- ---- .798 -.030 .828 3750 ---- ---- ---- ---- .784 -.029 .813 3775 ---- ---- ---- ---- .769 -.029 .798 3800 ---- ---- .690A .690A .755 -.028 .783 3825 ---- ---- ---- ---- .741 -.028 .769 3850 ---- ---- ---- ---- .728 -.027 .755 3875 ---- ---- ---- ---- .715 -.026 .741 3900 ---- ---- ---- ---- .702 -.026 .728 3925 ---- ---- ---- ---- .689 -.026 .715 3950 ---- ---- ---- ---- .677 -.025 .702 3975 ---- ---- ---- ---- .665 -.025 .690 4000 ---- ---- ---- ---- .653 -.025 .678 4025 ---- ---- ---- ---- .641 -.025 .666 4050 ---- ---- ---- ---- .630 -.024 .654 4075 ---- ---- ---- ---- .619 -.024 .643 4100 ---- ---- ---- ---- .608 -.024 .632 725 ---- ---- ---- ---- 14.708 -.117 14.825 750 ---- ---- ---- ---- 14.458 -.117 14.575 775 ---- ---- ---- ---- 14.208 -.117 14.325 800 ---- ---- ---- ---- 13.958 -.117 14.075 825 ---- ---- ---- ---- 13.708 -.117 13.825 850 ---- ---- ---- ---- 13.458 -.117 13.575 875 ---- ---- ---- ---- 13.208 -.117 13.325 900 ---- ---- ---- ---- 12.958 -.117 13.075 925 ---- ---- ---- ---- 12.708 -.117 12.825 950 ---- ---- ---- ---- 12.458 -.117 12.575 975 ---- ---- ---- ---- 12.208 -.117 12.325 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 12.402 -.116 12.518 1025 ---- ---- ---- ---- 12.160 -.116 12.276 1050 ---- ---- ---- ---- 11.919 -.117 12.036 1075 ---- ---- ---- ---- 11.681 -.117 11.798 1100 ---- ---- ---- ---- 11.445 -.116 11.561 1125 ---- ---- ---- ---- 11.210 -.116 11.326 1150 ---- ---- ---- ---- 10.976 -.116 11.092 1175 ---- ---- ---- ---- 10.744 -.116 10.860 1200 ---- ---- ---- ---- 10.514 -.115 10.629 1225 ---- ---- ---- ---- 10.285 -.115 10.400 1250 ---- ---- ---- ---- 10.057 -.115 10.172 1275 ---- ---- ---- ---- 9.831 -.114 9.945 1300 ---- ---- ---- ---- 9.607 -.113 9.720 1325 ---- ---- ---- ---- 9.383 -.113 9.496 1350 ---- ---- ---- ---- 9.162 -.112 9.274 1375 ---- ---- ---- ---- 8.942 -.111 9.053 1400 ---- ---- ---- ---- 8.723 -.111 8.834 1425 ---- ---- ---- ---- 8.506 -.111 8.617 1450 ---- ---- ---- ---- 8.292 -.110 8.402 1475 ---- ---- ---- ---- 8.079 -.109 8.188 1500 ---- ---- ---- ---- 7.868 -.109 7.977 1525 ---- ---- ---- ---- 7.660 -.108 7.768 1550 ---- ---- ---- ---- 7.454 -.107 7.561 1575 ---- ---- ---- ---- 7.251 -.106 7.357 1600 ---- ---- ---- ---- 7.050 -.106 7.156 1625 ---- ---- ---- ---- 6.853 -.104 6.957 1650 ---- ---- ---- ---- 6.658 -.104 6.762 1675 ---- ---- ---- ---- 6.468 -.102 6.570 1700 ---- ---- ---- ---- 6.280 -.102 6.382 1725 ---- ---- ---- ---- 6.096 -.101 6.197 1750 ---- ---- ---- ---- 5.916 -.100 6.016 1775 ---- ---- ---- ---- 5.740 -.098 5.838 1800 ---- ---- ---- ---- 5.567 -.098 5.665 1825 ---- ---- ---- ---- 5.399 -.096 5.495 1850 ---- ---- ---- ---- 5.234 -.095 5.329 1875 ---- ---- ---- ---- 5.073 -.094 5.167 1900 ---- ---- ---- ---- 4.916 -.092 5.008 1925 ---- ---- ---- ---- 4.763 -.091 4.854 1950 ---- ---- ---- ---- 4.614 -.090 4.704 1975 ---- ---- ---- ---- 4.469 -.088 4.557 2000 ---- ---- ---- ---- 4.328 -.087 4.415 2025 ---- ---- ---- ---- 4.191 -.086 4.277 2050 ---- ---- ---- ---- 4.058 -.085 4.143 2075 ---- ---- ---- ---- 3.929 -.084 4.013 2100 ---- ---- ---- ---- 3.805 -.082 3.887 2125 ---- ---- ---- ---- 3.685 -.080 3.765 2150 ---- ---- ---- ---- 3.569 -.080 3.649 2175 ---- ---- ---- ---- 3.458 -.078 3.536 2200 ---- ---- ---- ---- 3.352 -.077 3.429 2225 ---- ---- ---- ---- 3.251 -.075 3.326 2250 ---- ---- ---- ---- 3.154 -.074 3.228 2275 ---- ---- ---- ---- 3.063 -.072 3.135 2300 ---- ---- ---- ---- 2.976 -.071 3.047 2325 ---- ---- ---- ---- 2.893 -.070 2.963 2350 ---- ---- ---- ---- 2.816 -.068 2.884 2375 ---- ---- ---- ---- 2.742 -.067 2.809 2400 ---- ---- ---- ---- 2.672 -.066 2.738 2425 ---- ---- ---- ---- 2.606 -.065 2.671 2450 ---- ---- ---- ---- 2.543 -.064 2.607 2475 ---- ---- ---- ---- 2.483 -.063 2.546 2500 ---- ---- ---- ---- 2.426 -.063 2.489 2525 ---- ---- ---- ---- 2.372 -.062 2.434 2550 ---- ---- ---- ---- 2.321 -.060 2.381 2575 ---- ---- ---- ---- 2.272 -.059 2.331 2600 ---- ---- ---- ---- 2.224 -.059 2.283 2625 ---- ---- ---- ---- 2.179 -.057 2.236 2650 ---- ---- ---- ---- 2.135 -.056 2.191 2675 ---- ---- ---- ---- 2.092 -.056 2.148 2700 ---- ---- ---- ---- 2.051 -.055 2.106 2725 ---- ---- ---- ---- 2.010 -.054 2.064 2750 ---- ---- ---- ---- 1.971 -.053 2.024 2775 ---- ---- ---- ---- 1.932 -.052 1.984 2800 ---- ---- ---- ---- 1.894 -.052 1.946 2825 ---- ---- ---- ---- 1.857 -.051 1.908 2850 ---- ---- ---- ---- 1.821 -.050 1.871 2875 ---- ---- ---- ---- 1.786 -.049 1.835 2900 ---- ---- ---- ---- 1.752 -.048 1.800 2925 ---- ---- ---- ---- 1.718 -.048 1.766 2950 ---- ---- ---- ---- 1.685 -.048 1.733 2975 ---- ---- ---- ---- 1.654 -.046 1.700 3000 ---- ---- ---- ---- 1.623 -.046 1.669 3025 ---- ---- ---- ---- 1.592 -.046 1.638 3050 ---- ---- ---- ---- 1.563 -.045 1.608 3075 ---- ---- ---- ---- 1.534 -.044 1.578 3100 ---- ---- ---- ---- 1.507 -.043 1.550 3125 ---- ---- ---- ---- 1.480 -.042 1.522 3150 ---- ---- ---- ---- 1.453 -.043 1.496 3175 ---- ---- ---- ---- 1.428 -.042 1.470 3200 ---- ---- ---- ---- 1.403 -.042 1.445 3225 ---- ---- ---- ---- 1.380 -.040 1.420 3250 ---- ---- ---- ---- 1.357 -.040 1.397 3275 ---- ---- ---- ---- 1.335 -.039 1.374 3300 ---- ---- ---- ---- 1.313 -.039 1.352 3325 ---- ---- ---- ---- 1.293 -.038 1.331 3350 ---- ---- ---- ---- 1.273 -.038 1.311 3375 ---- ---- ---- ---- 1.254 -.038 1.292 3400 ---- ---- ---- ---- 1.236 -.037 1.273 3425 ---- ---- ---- ---- 1.218 -.037 1.255 3450 ---- ---- ---- ---- 1.201 -.036 1.237 3475 ---- ---- ---- ---- 1.185 -.036 1.221 3500 ---- ---- ---- ---- 1.169 -.036 1.205 3525 ---- ---- ---- ---- 1.154 -.035 1.189 3550 ---- ---- ---- ---- 1.140 -.034 1.174 3575 ---- ---- ---- ---- 1.126 -.034 1.160 3600 ---- ---- ---- ---- 1.112 -.034 1.146 3625 ---- ---- ---- ---- 1.099 -.034 1.133 3650 ---- ---- ---- ---- 1.087 -.033 1.120 3675 ---- ---- ---- ---- 1.075 -.033 1.108 3700 ---- ---- ---- ---- 1.063 -.033 1.096 3725 ---- ---- ---- ---- 1.052 -.033 1.085 3750 ---- ---- ---- ---- 1.042 -.032 1.074 3775 ---- ---- ---- ---- 1.031 -.032 1.063 3800 ---- ---- ---- ---- 1.021 -.032 1.053 3825 ---- ---- ---- ---- 1.012 -.031 1.043 3850 ---- ---- ---- ---- 1.003 -.031 1.034 3875 ---- ---- ---- ---- .994 -.030 1.024 3900 ---- ---- ---- ---- .985 -.031 1.016 3925 ---- ---- ---- ---- .977 -.030 1.007 3950 ---- ---- ---- ---- .969 -.030 .999 3975 ---- ---- ---- ---- .961 -.030 .991 4000 ---- ---- .866A .866A .954 -.029 .983 4025 ---- ---- ---- ---- .947 -.029 .976 4050 ---- ---- ---- ---- .940 -.029 .969 4075 ---- ---- ---- ---- .933 -.029 .962 4100 ---- ---- ---- ---- .927 -.029 .956 5000 ---- ---- .750A .750A .801 -.024 .825 6000 ---- ---- ---- ---- .801 -.024 .825 725 ---- ---- ---- ---- 15.140 -.117 15.257 750 ---- ---- ---- ---- 14.890 -.117 15.007 775 ---- ---- ---- ---- 14.640 -.117 14.757 800 ---- ---- ---- ---- 14.390 -.117 14.507 825 ---- ---- ---- ---- 14.140 -.117 14.257 850 ---- ---- ---- ---- 13.890 -.117 14.007 875 ---- ---- ---- ---- 13.640 -.117 13.757 900 ---- ---- ---- ---- 13.390 -.117 13.507 925 ---- ---- ---- ---- 13.140 -.117 13.257 950 ---- ---- ---- ---- 12.892 -.117 13.009 975 ---- ---- ---- ---- 12.646 -.116 12.762 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 12.621 -.118 12.739 1025 ---- ---- ---- ---- 12.389 -.117 12.506 1050 ---- ---- ---- ---- 12.158 -.118 12.276 1075 ---- ---- ---- ---- 11.929 -.118 12.047 1100 ---- ---- ---- ---- 11.702 -.117 11.819 1125 ---- ---- ---- ---- 11.476 -.116 11.592 1150 ---- ---- ---- ---- 11.251 -.116 11.367 1175 ---- ---- ---- ---- 11.027 -.117 11.144 1200 ---- ---- ---- ---- 10.805 -.116 10.921 1225 ---- ---- ---- ---- 10.584 -.116 10.700 1250 ---- ---- ---- ---- 10.364 -.115 10.479 1275 ---- ---- ---- ---- 10.146 -.115 10.261 1300 ---- ---- ---- ---- 9.928 -.115 10.043 1325 ---- ---- ---- ---- 9.713 -.113 9.826 1350 ---- ---- ---- ---- 9.498 -.113 9.611 1375 ---- ---- ---- ---- 9.285 -.113 9.398 1400 ---- ---- ---- ---- 9.074 -.112 9.186 1425 ---- ---- ---- ---- 8.864 -.111 8.975 1450 ---- ---- ---- ---- 8.656 -.111 8.767 1475 ---- ---- ---- ---- 8.450 -.110 8.560 1500 ---- ---- ---- ---- 8.246 -.109 8.355 1525 ---- ---- ---- ---- 8.044 -.109 8.153 1550 ---- ---- ---- ---- 7.845 -.108 7.953 1575 ---- ---- ---- ---- 7.648 -.107 7.755 1600 ---- ---- ---- ---- 7.454 -.107 7.561 1625 ---- ---- ---- ---- 7.263 -.106 7.369 1650 ---- ---- ---- ---- 7.076 -.104 7.180 1675 ---- ---- ---- ---- 6.891 -.104 6.995 1700 ---- ---- ---- ---- 6.711 -.102 6.813 1725 ---- ---- ---- ---- 6.533 -.102 6.635 1750 ---- ---- ---- ---- 6.360 -.100 6.460 1775 ---- ---- ---- ---- 6.190 -.099 6.289 1800 ---- ---- ---- ---- 6.023 -.099 6.122 1825 ---- ---- ---- ---- 5.861 -.097 5.958 1850 ---- ---- ---- ---- 5.702 -.096 5.798 1875 ---- ---- ---- ---- 5.547 -.095 5.642 1900 ---- ---- ---- ---- 5.396 -.093 5.489 1925 ---- ---- ---- ---- 5.248 -.093 5.341 1950 ---- ---- ---- ---- 5.104 -.091 5.195 1975 ---- ---- ---- ---- 4.964 -.090 5.054 2000 ---- ---- ---- ---- 4.828 -.089 4.917 2025 ---- ---- ---- ---- 4.695 -.088 4.783 2050 ---- ---- ---- ---- 4.567 -.086 4.653 2075 ---- ---- ---- ---- 4.442 -.085 4.527 2100 ---- ---- ---- ---- 4.321 -.084 4.405 2125 ---- ---- ---- ---- 4.205 -.082 4.287 2150 ---- ---- ---- ---- 4.092 -.082 4.174 2175 ---- ---- ---- ---- 3.984 -.081 4.065 2200 ---- ---- ---- ---- 3.881 -.079 3.960 2225 ---- ---- ---- ---- 3.783 -.078 3.861 2250 ---- ---- ---- ---- 3.689 -.077 3.766 2275 ---- ---- ---- ---- 3.600 -.075 3.675 2300 ---- ---- ---- ---- 3.516 -.074 3.590 2325 ---- ---- ---- ---- 3.436 -.073 3.509 2350 ---- ---- ---- ---- 3.360 -.073 3.433 2375 ---- ---- ---- ---- 3.289 -.071 3.360 2400 ---- ---- ---- ---- 3.221 -.071 3.292 2425 ---- ---- ---- ---- 3.157 -.070 3.227 2450 ---- ---- ---- ---- 3.097 -.068 3.165 2475 ---- ---- ---- ---- 3.039 -.067 3.106 2500 ---- ---- ---- ---- 2.984 -.067 3.051 2525 ---- ---- ---- ---- 2.932 -.066 2.998 2550 ---- ---- ---- ---- 2.882 -.065 2.947 2575 ---- ---- ---- ---- 2.835 -.064 2.899 2600 ---- ---- ---- ---- 2.789 -.063 2.852 2625 ---- ---- ---- ---- 2.745 -.062 2.807 2650 ---- ---- ---- ---- 2.702 -.062 2.764 2675 ---- ---- ---- ---- 2.660 -.061 2.721 2700 ---- ---- ---- ---- 2.620 -.060 2.680 2725 ---- ---- ---- ---- 2.580 -.059 2.639 2750 ---- ---- ---- ---- 2.541 -.059 2.600 2775 ---- ---- ---- ---- 2.502 -.058 2.560 2800 ---- ---- ---- ---- 2.465 -.057 2.522 2825 ---- ---- ---- ---- 2.428 -.056 2.484 2850 ---- ---- ---- ---- 2.391 -.056 2.447 2875 ---- ---- ---- ---- 2.356 -.055 2.411 2900 ---- ---- ---- ---- 2.321 -.055 2.376 2925 ---- ---- ---- ---- 2.287 -.054 2.341 2950 ---- ---- ---- ---- 2.253 -.054 2.307 2975 ---- ---- ---- ---- 2.220 -.053 2.273 3000 ---- ---- ---- ---- 2.188 -.053 2.241 3025 ---- ---- ---- ---- 2.157 -.052 2.209 3050 ---- ---- ---- ---- 2.126 -.051 2.177 3075 ---- ---- ---- ---- 2.097 -.050 2.147 3100 ---- ---- ---- ---- 2.068 -.049 2.117 3125 ---- ---- ---- ---- 2.039 -.050 2.089 3150 ---- ---- ---- ---- 2.012 -.048 2.060 3175 ---- ---- ---- ---- 1.985 -.048 2.033 3200 ---- ---- ---- ---- 1.959 -.048 2.007 3225 ---- ---- ---- ---- 1.934 -.047 1.981 3250 ---- ---- ---- ---- 1.909 -.047 1.956 3275 ---- ---- ---- ---- 1.886 -.046 1.932 3300 ---- ---- ---- ---- 1.863 -.046 1.909 3325 ---- ---- ---- ---- 1.841 -.046 1.887 3350 ---- ---- ---- ---- 1.820 -.045 1.865 3375 ---- ---- ---- ---- 1.800 -.044 1.844 3400 ---- ---- ---- ---- 1.780 -.045 1.825 3425 ---- ---- ---- ---- 1.762 -.043 1.805 3450 ---- ---- ---- ---- 1.744 -.043 1.787 3475 ---- ---- ---- ---- 1.726 -.043 1.769 3500 ---- ---- ---- ---- 1.709 -.043 1.752 3525 ---- ---- ---- ---- 1.693 -.043 1.736 3550 ---- ---- ---- ---- 1.678 -.042 1.720 3575 ---- ---- ---- ---- 1.663 -.041 1.704 3600 ---- ---- ---- ---- 1.649 -.041 1.690 3625 ---- ---- ---- ---- 1.635 -.041 1.676 3650 ---- ---- ---- ---- 1.621 -.041 1.662 3675 ---- ---- ---- ---- 1.609 -.040 1.649 3700 ---- ---- ---- ---- 1.596 -.041 1.637 3725 ---- ---- ---- ---- 1.585 -.039 1.624 3750 ---- ---- ---- ---- 1.573 -.040 1.613 3775 ---- ---- ---- ---- 1.562 -.040 1.602 3800 ---- ---- ---- ---- 1.552 -.039 1.591 3825 ---- ---- ---- ---- 1.542 -.039 1.581 3850 ---- ---- ---- ---- 1.532 -.039 1.571 3875 ---- ---- ---- ---- 1.523 -.038 1.561 3900 ---- ---- ---- ---- 1.514 -.038 1.552 3925 ---- ---- ---- ---- 1.505 -.038 1.543 3950 ---- ---- ---- ---- 1.497 -.038 1.535 3975 ---- ---- ---- ---- 1.489 -.037 1.526 4000 ---- ---- ---- ---- 1.481 -.038 1.519 4025 ---- ---- ---- ---- 1.474 -.037 1.511 4050 ---- ---- ---- ---- 1.467 -.037 1.504 4075 ---- ---- ---- ---- 1.460 -.037 1.497 4100 ---- ---- ---- ---- 1.453 -.037 1.490 4125 ---- ---- ---- ---- 1.447 -.036 1.483 925 ---- ---- ---- ---- 13.329 -.118 13.447 950 ---- ---- ---- ---- 13.091 -.118 13.209 975 ---- ---- ---- ---- 12.855 -.118 12.973 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 12.802 -.119 12.921 1025 ---- ---- ---- ---- 12.577 -.119 12.696 1050 ---- ---- ---- ---- 12.353 -.119 12.472 1075 ---- ---- ---- ---- 12.131 -.118 12.249 1100 ---- ---- ---- ---- 11.910 -.118 12.028 1125 ---- ---- ---- ---- 11.690 -.118 11.808 1150 ---- ---- ---- ---- 11.471 -.118 11.589 1175 ---- ---- ---- ---- 11.254 -.117 11.371 1200 ---- ---- ---- ---- 11.037 -.117 11.154 1225 ---- ---- ---- ---- 10.822 -.116 10.938 1250 ---- ---- ---- ---- 10.607 -.116 10.723 1275 ---- ---- ---- ---- 10.394 -.116 10.510 1300 ---- ---- ---- ---- 10.182 -.115 10.297 1325 ---- ---- ---- ---- 9.971 -.114 10.085 1350 ---- ---- ---- ---- 9.761 -.114 9.875 1375 ---- ---- ---- ---- 9.552 -.114 9.666 1400 ---- ---- ---- ---- 9.345 -.113 9.458 1425 ---- ---- ---- ---- 9.139 -.113 9.252 1450 ---- ---- ---- ---- 8.935 -.112 9.047 1475 ---- ---- ---- ---- 8.733 -.111 8.844 1500 ---- ---- ---- ---- 8.533 -.110 8.643 1525 ---- ---- ---- ---- 8.334 -.110 8.444 1550 ---- ---- ---- ---- 8.138 -.109 8.247 1575 ---- ---- ---- ---- 7.945 -.107 8.052 1600 ---- ---- ---- ---- 7.754 -.106 7.860 1625 ---- ---- ---- ---- 7.565 -.106 7.671 1650 ---- ---- ---- ---- 7.380 -.105 7.485 1675 ---- ---- ---- ---- 7.198 -.104 7.302 1700 ---- ---- ---- ---- 7.020 -.103 7.123 1725 ---- ---- ---- ---- 6.845 -.102 6.947 1750 ---- ---- ---- ---- 6.673 -.101 6.774 1775 ---- ---- ---- ---- 6.505 -.100 6.605 1800 ---- ---- ---- ---- 6.341 -.099 6.440 1825 ---- ---- ---- ---- 6.181 -.098 6.279 1850 ---- ---- ---- ---- 6.024 -.097 6.121 1875 ---- ---- ---- ---- 5.871 -.096 5.967 1900 ---- ---- ---- ---- 5.721 -.095 5.816 1925 ---- ---- ---- ---- 5.575 -.094 5.669 1950 ---- ---- ---- ---- 5.433 -.093 5.526 1975 ---- ---- ---- ---- 5.295 -.091 5.386 2000 ---- ---- ---- ---- 5.160 -.090 5.250 2025 ---- ---- ---- ---- 5.028 -.089 5.117 2050 ---- ---- ---- ---- 4.901 -.088 4.989 2075 ---- ---- ---- ---- 4.777 -.087 4.864 2100 ---- ---- ---- ---- 4.657 -.086 4.743 2125 ---- ---- ---- ---- 4.541 -.084 4.625 2150 ---- ---- ---- ---- 4.429 -.083 4.512 2175 ---- ---- ---- ---- 4.321 -.082 4.403 2200 ---- ---- ---- ---- 4.217 -.081 4.298 2225 ---- ---- ---- ---- 4.118 -.080 4.198 2250 ---- ---- ---- ---- 4.024 -.079 4.103 2275 ---- ---- ---- ---- 3.934 -.078 4.012 2300 ---- ---- ---- ---- 3.849 -.077 3.926 2325 ---- ---- ---- ---- 3.769 -.075 3.844 2350 ---- ---- ---- ---- 3.693 -.075 3.768 2375 ---- ---- ---- ---- 3.622 -.073 3.695 2400 ---- ---- ---- ---- 3.554 -.073 3.627 2425 ---- ---- ---- ---- 3.490 -.072 3.562 2450 ---- ---- ---- ---- 3.430 -.071 3.501 2475 ---- ---- ---- ---- 3.373 -.070 3.443 2500 ---- ---- ---- ---- 3.319 -.069 3.388 2525 ---- ---- ---- ---- 3.267 -.069 3.336 2550 ---- ---- ---- ---- 3.219 -.067 3.286 2575 ---- ---- ---- ---- 3.172 -.067 3.239 2600 ---- ---- ---- ---- 3.128 -.065 3.193 2625 ---- ---- ---- ---- 3.085 -.065 3.150 2650 ---- ---- ---- ---- 3.044 -.064 3.108 2675 ---- ---- ---- ---- 3.004 -.063 3.067 2700 ---- ---- ---- ---- 2.965 -.063 3.028 2725 ---- ---- ---- ---- 2.927 -.062 2.989 2750 ---- ---- ---- ---- 2.889 -.062 2.951 2775 ---- ---- ---- ---- 2.852 -.061 2.913 2800 ---- ---- ---- ---- 2.816 -.060 2.876 2825 ---- ---- ---- ---- 2.780 -.060 2.840 2850 ---- ---- ---- ---- 2.745 -.059 2.804 2875 ---- ---- ---- ---- 2.710 -.058 2.768 2900 ---- ---- ---- ---- 2.676 -.058 2.734 2925 ---- ---- ---- ---- 2.642 -.058 2.700 2950 ---- ---- ---- ---- 2.609 -.057 2.666 2975 ---- ---- ---- ---- 2.577 -.056 2.633 3000 ---- ---- ---- ---- 2.545 -.056 2.601 3025 ---- ---- ---- ---- 2.514 -.055 2.569 3050 ---- ---- ---- ---- 2.484 -.054 2.538 3075 ---- ---- ---- ---- 2.454 -.054 2.508 3100 ---- ---- ---- ---- 2.425 -.054 2.479 3125 ---- ---- ---- ---- 2.397 -.053 2.450 3150 ---- ---- ---- ---- 2.369 -.053 2.422 3175 ---- ---- ---- ---- 2.342 -.052 2.394 3200 ---- ---- ---- ---- 2.316 -.052 2.368 3225 ---- ---- ---- ---- 2.291 -.051 2.342 3250 ---- ---- ---- ---- 2.266 -.050 2.316 3275 ---- ---- ---- ---- 2.242 -.050 2.292 3300 ---- ---- ---- ---- 2.219 -.050 2.269 3325 ---- ---- ---- ---- 2.197 -.049 2.246 3350 ---- ---- ---- ---- 2.175 -.049 2.224 3375 ---- ---- ---- ---- 2.155 -.048 2.203 3400 ---- ---- ---- ---- 2.135 -.048 2.183 3425 ---- ---- ---- ---- 2.116 -.047 2.163 3450 ---- ---- ---- ---- 2.097 -.048 2.145 3475 ---- ---- ---- ---- 2.080 -.047 2.127 3500 ---- ---- ---- ---- 2.063 -.047 2.110 3525 ---- ---- ---- ---- 2.047 -.046 2.093 3550 ---- ---- ---- ---- 2.031 -.046 2.077 3575 ---- ---- ---- ---- 2.016 -.046 2.062 3600 ---- ---- ---- ---- 2.001 -.046 2.047 3625 ---- ---- ---- ---- 1.988 -.045 2.033 3650 ---- ---- ---- ---- 1.974 -.045 2.019 3675 ---- ---- ---- ---- 1.962 -.044 2.006 3700 ---- ---- ---- ---- 1.949 -.045 1.994 3725 ---- ---- ---- ---- 1.938 -.044 1.982 3750 ---- ---- ---- ---- 1.926 -.044 1.970 3775 ---- ---- ---- ---- 1.916 -.043 1.959 3800 ---- ---- ---- ---- 1.905 -.044 1.949 3825 ---- ---- ---- ---- 1.895 -.043 1.938 3850 ---- ---- ---- ---- 1.886 -.043 1.929 3875 ---- ---- ---- ---- 1.877 -.042 1.919 3900 ---- ---- ---- ---- 1.868 -.042 1.910 3925 ---- ---- ---- ---- 1.860 -.042 1.902 3950 ---- ---- ---- ---- 1.852 -.042 1.894 3975 ---- ---- ---- ---- 1.844 -.042 1.886 4000 ---- ---- ---- ---- 1.837 -.041 1.878 4025 ---- ---- ---- ---- 1.830 -.041 1.871 4050 ---- ---- ---- ---- 1.823 -.041 1.864 4075 ---- ---- ---- ---- 1.817 -.041 1.858 4100 ---- ---- ---- ---- 1.810 -.041 1.851 4125 ---- ---- ---- ---- 1.804 -.041 1.845 925 ---- ---- ---- ---- 13.488 -.119 13.607 950 ---- ---- ---- ---- 13.258 -.119 13.377 975 ---- ---- ---- ---- 13.029 -.119 13.148 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 13.475 -.120 13.595 1050 ---- ---- ---- ---- 13.258 -.120 13.378 1075 ---- ---- ---- ---- 13.042 -.120 13.162 1100 ---- ---- ---- ---- 12.827 -.120 12.947 1125 ---- ---- ---- ---- 12.613 -.120 12.733 1150 ---- ---- ---- ---- 12.400 -.120 12.520 1175 ---- ---- ---- ---- 12.188 -.119 12.307 1200 ---- ---- ---- ---- 11.977 -.119 12.096 1225 ---- ---- ---- ---- 11.767 -.118 11.885 1250 ---- ---- ---- ---- 11.557 -.118 11.675 1275 ---- ---- ---- ---- 11.348 -.118 11.466 1300 ---- ---- ---- ---- 11.140 -.117 11.257 1325 ---- ---- ---- ---- 10.933 -.116 11.049 1350 ---- ---- ---- ---- 10.726 -.116 10.842 1375 ---- ---- ---- ---- 10.520 -.116 10.636 1400 ---- ---- ---- ---- 10.315 -.115 10.430 1425 ---- ---- ---- ---- 10.111 -.115 10.226 1450 ---- ---- ---- ---- 9.908 -.114 10.022 1475 ---- ---- ---- ---- 9.707 -.113 9.820 1500 ---- ---- ---- ---- 9.506 -.113 9.619 1525 ---- ---- ---- ---- 9.308 -.111 9.419 1550 ---- ---- ---- ---- 9.110 -.111 9.221 1575 ---- ---- ---- ---- 8.915 -.110 9.025 1600 ---- ---- ---- ---- 8.722 -.109 8.831 1625 ---- ---- ---- ---- 8.531 -.108 8.639 1650 ---- ---- ---- ---- 8.342 -.108 8.450 1675 ---- ---- ---- ---- 8.155 -.108 8.263 1700 ---- ---- ---- ---- 7.972 -.106 8.078 1725 ---- ---- ---- ---- 7.792 -.105 7.897 1750 ---- ---- ---- ---- 7.615 -.104 7.719 1775 ---- ---- ---- ---- 7.441 -.103 7.544 1800 ---- ---- ---- ---- 7.271 -.102 7.373 1825 ---- ---- ---- ---- 7.104 -.102 7.206 1850 ---- ---- ---- ---- 6.942 -.100 7.042 1875 ---- ---- ---- ---- 6.782 -.100 6.882 1900 ---- ---- ---- ---- 6.627 -.098 6.725 1925 ---- ---- ---- ---- 6.475 -.097 6.572 1950 ---- ---- ---- ---- 6.326 -.097 6.423 1975 ---- ---- ---- ---- 6.181 -.096 6.277 2000 ---- ---- ---- ---- 6.040 -.095 6.135 2025 ---- ---- ---- ---- 5.902 -.094 5.996 2050 ---- ---- ---- ---- 5.768 -.092 5.860 2075 ---- ---- ---- ---- 5.637 -.091 5.728 2100 ---- ---- ---- ---- 5.510 -.090 5.600 2125 ---- ---- ---- ---- 5.386 -.089 5.475 2150 ---- ---- ---- ---- 5.266 -.088 5.354 2175 ---- ---- ---- ---- 5.150 -.087 5.237 2200 ---- ---- ---- ---- 5.037 -.086 5.123 2225 ---- ---- ---- ---- 4.928 -.085 5.013 2250 ---- ---- ---- ---- 4.824 -.084 4.908 2275 ---- ---- ---- ---- 4.724 -.082 4.806 2300 ---- ---- ---- ---- 4.628 -.082 4.710 2325 ---- ---- ---- ---- 4.537 -.080 4.617 2350 ---- ---- ---- ---- 4.450 -.080 4.530 2375 ---- ---- ---- ---- 4.368 -.079 4.447 2400 ---- ---- ---- ---- 4.291 -.078 4.369 2425 ---- ---- ---- ---- 4.219 -.077 4.296 2450 ---- ---- ---- ---- 4.151 -.076 4.227 2475 ---- ---- ---- ---- 4.086 -.076 4.162 2500 ---- ---- ---- ---- 4.026 -.074 4.100 2525 ---- ---- ---- ---- 3.969 -.074 4.043 2550 ---- ---- ---- ---- 3.915 -.073 3.988 2575 ---- ---- ---- ---- 3.864 -.073 3.937 2600 ---- ---- ---- ---- 3.816 -.072 3.888 2625 ---- ---- ---- ---- 3.771 -.071 3.842 2650 ---- ---- ---- ---- 3.728 -.070 3.798 2675 ---- ---- ---- ---- 3.686 -.070 3.756 2700 ---- ---- ---- ---- 3.647 -.069 3.716 2725 ---- ---- ---- ---- 3.609 -.068 3.677 2750 ---- ---- ---- ---- 3.572 -.067 3.639 2775 ---- ---- ---- ---- 3.536 -.067 3.603 2800 ---- ---- ---- ---- 3.500 -.067 3.567 2825 ---- ---- ---- ---- 3.466 -.066 3.532 2850 ---- ---- ---- ---- 3.431 -.066 3.497 2875 ---- ---- ---- ---- 3.397 -.065 3.462 2900 ---- ---- ---- ---- 3.364 -.064 3.428 2925 ---- ---- ---- ---- 3.331 -.064 3.395 2950 ---- ---- ---- ---- 3.298 -.064 3.362 2975 ---- ---- ---- ---- 3.266 -.063 3.329 3000 ---- ---- ---- ---- 3.235 -.062 3.297 3025 ---- ---- ---- ---- 3.203 -.062 3.265 3050 ---- ---- ---- ---- 3.173 -.061 3.234 3075 ---- ---- ---- ---- 3.142 -.061 3.203 3100 ---- ---- ---- ---- 3.112 -.061 3.173 3125 ---- ---- ---- ---- 3.083 -.060 3.143 3150 ---- ---- ---- ---- 3.054 -.060 3.114 3175 ---- ---- ---- ---- 3.026 -.059 3.085 3200 ---- ---- ---- ---- 2.998 -.058 3.056 3225 ---- ---- ---- ---- 2.970 -.058 3.028 3250 ---- ---- ---- ---- 2.943 -.058 3.001 3275 ---- ---- ---- ---- 2.917 -.057 2.974 3300 ---- ---- ---- ---- 2.891 -.057 2.948 3325 ---- ---- ---- ---- 2.866 -.056 2.922 3350 ---- ---- ---- ---- 2.841 -.056 2.897 3375 ---- ---- ---- ---- 2.817 -.056 2.873 3400 ---- ---- ---- ---- 2.794 -.055 2.849 3425 ---- ---- ---- ---- 2.771 -.054 2.825 3450 ---- ---- ---- ---- 2.748 -.055 2.803 3475 ---- ---- ---- ---- 2.727 -.054 2.781 3500 ---- ---- ---- ---- 2.706 -.053 2.759 3525 ---- ---- ---- ---- 2.685 -.053 2.738 3550 ---- ---- ---- ---- 2.665 -.053 2.718 3575 ---- ---- ---- ---- 2.645 -.053 2.698 3600 ---- ---- ---- ---- 2.626 -.052 2.678 3625 ---- ---- ---- ---- 2.608 -.051 2.659 3650 ---- ---- ---- ---- 2.589 -.052 2.641 3675 ---- ---- ---- ---- 2.572 -.051 2.623 3700 ---- ---- ---- ---- 2.555 -.051 2.606 3725 ---- ---- ---- ---- 2.538 -.050 2.588 3750 ---- ---- ---- ---- 2.522 -.050 2.572 3775 ---- ---- ---- ---- 2.506 -.050 2.556 3800 ---- ---- ---- ---- 2.490 -.050 2.540 3825 ---- ---- ---- ---- 2.475 -.050 2.525 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 13.652 -.121 13.773 1050 ---- ---- ---- ---- 13.438 -.121 13.559 1075 ---- ---- ---- ---- 13.226 -.121 13.347 1100 ---- ---- ---- ---- 13.015 -.120 13.135 1125 ---- ---- ---- ---- 12.805 -.120 12.925 1150 ---- ---- ---- ---- 12.595 -.120 12.715 1175 ---- ---- ---- ---- 12.387 -.119 12.506 1200 ---- ---- ---- ---- 12.179 -.119 12.298 1225 ---- ---- ---- ---- 11.971 -.119 12.090 1250 ---- ---- ---- ---- 11.765 -.118 11.883 1275 ---- ---- ---- ---- 11.559 -.118 11.677 1300 ---- ---- ---- ---- 11.353 -.118 11.471 1325 ---- ---- ---- ---- 11.148 -.117 11.265 1350 ---- ---- ---- ---- 10.944 -.117 11.061 1375 ---- ---- ---- ---- 10.741 -.116 10.857 1400 ---- ---- ---- ---- 10.538 -.115 10.653 1425 ---- ---- ---- ---- 10.336 -.115 10.451 1450 ---- ---- ---- ---- 10.136 -.114 10.250 1475 ---- ---- ---- ---- 9.936 -.114 10.050 1500 ---- ---- ---- ---- 9.738 -.113 9.851 1525 ---- ---- ---- ---- 9.541 -.112 9.653 1550 ---- ---- ---- ---- 9.346 -.111 9.457 1575 ---- ---- ---- ---- 9.152 -.111 9.263 1600 ---- ---- ---- ---- 8.961 -.110 9.071 1625 ---- ---- ---- ---- 8.772 -.109 8.881 1650 ---- ---- ---- ---- 8.585 -.108 8.693 1675 ---- ---- ---- ---- 8.400 -.108 8.508 1700 ---- ---- ---- ---- 8.219 -.106 8.325 1725 ---- ---- ---- ---- 8.040 -.106 8.146 1750 ---- ---- ---- ---- 7.865 -.105 7.970 1775 ---- ---- ---- ---- 7.693 -.104 7.797 1800 ---- ---- ---- ---- 7.525 -.103 7.628 1825 ---- ---- ---- ---- 7.361 -.102 7.463 1850 ---- ---- ---- ---- 7.200 -.101 7.301 1875 ---- ---- ---- ---- 7.042 -.101 7.143 1900 ---- ---- ---- ---- 6.889 -.099 6.988 1925 ---- ---- ---- ---- 6.738 -.099 6.837 1950 ---- ---- ---- ---- 6.592 -.097 6.689 1975 ---- ---- ---- ---- 6.449 -.096 6.545 2000 ---- ---- ---- ---- 6.309 -.096 6.405 2025 ---- ---- ---- ---- 6.173 -.094 6.267 2050 ---- ---- ---- ---- 6.040 -.094 6.134 2075 ---- ---- ---- ---- 5.911 -.093 6.004 2100 ---- ---- ---- ---- 5.786 -.091 5.877 2125 ---- ---- ---- ---- 5.664 -.090 5.754 2150 ---- ---- ---- ---- 5.545 -.089 5.634 2175 ---- ---- ---- ---- 5.430 -.088 5.518 2200 ---- ---- ---- ---- 5.319 -.087 5.406 2225 ---- ---- ---- ---- 5.212 -.086 5.298 2250 ---- ---- ---- ---- 5.109 -.085 5.194 2275 ---- ---- ---- ---- 5.010 -.084 5.094 2300 ---- ---- ---- ---- 4.915 -.084 4.999 2325 ---- ---- ---- ---- 4.826 -.082 4.908 2350 ---- ---- ---- ---- 4.741 -.081 4.822 2375 ---- ---- ---- ---- 4.660 -.081 4.741 2400 ---- ---- ---- ---- 4.585 -.080 4.665 2425 ---- ---- ---- ---- 4.514 -.079 4.593 2450 ---- ---- ---- ---- 4.448 -.077 4.525 2475 ---- ---- ---- ---- 4.385 -.077 4.462 2500 ---- ---- ---- ---- 4.326 -.077 4.403 2525 ---- ---- ---- ---- 4.271 -.076 4.347 2550 ---- ---- ---- ---- 4.219 -.075 4.294 2575 ---- ---- ---- ---- 4.170 -.074 4.244 2600 ---- ---- ---- ---- 4.124 -.073 4.197 2625 ---- ---- ---- ---- 4.080 -.073 4.153 2650 ---- ---- ---- ---- 4.038 -.073 4.111 2675 ---- ---- ---- ---- 3.999 -.071 4.070 2700 ---- ---- ---- ---- 3.961 -.071 4.032 2725 ---- ---- ---- ---- 3.924 -.071 3.995 2750 ---- ---- ---- ---- 3.889 -.070 3.959 2775 ---- ---- ---- ---- 3.855 -.069 3.924 2800 ---- ---- ---- ---- 3.821 -.069 3.890 2825 ---- ---- ---- ---- 3.788 -.068 3.856 2850 ---- ---- ---- ---- 3.755 -.067 3.822 2875 ---- ---- ---- ---- 3.722 -.067 3.789 2900 ---- ---- ---- ---- 3.690 -.067 3.757 2925 ---- ---- ---- ---- 3.658 -.066 3.724 2950 ---- ---- ---- ---- 3.626 -.066 3.692 2975 ---- ---- ---- ---- 3.595 -.066 3.661 3000 ---- ---- ---- ---- 3.564 -.065 3.629 3025 ---- ---- ---- ---- 3.534 -.065 3.599 3050 ---- ---- ---- ---- 3.504 -.064 3.568 3075 ---- ---- ---- ---- 3.475 -.063 3.538 3100 ---- ---- ---- ---- 3.446 -.063 3.509 3125 ---- ---- ---- ---- 3.417 -.062 3.479 3150 ---- ---- ---- ---- 3.389 -.062 3.451 3175 ---- ---- ---- ---- 3.361 -.062 3.423 3200 ---- ---- ---- ---- 3.334 -.061 3.395 3225 ---- ---- ---- ---- 3.307 -.061 3.368 3250 ---- ---- ---- ---- 3.280 -.061 3.341 3275 ---- ---- ---- ---- 3.254 -.060 3.314 3300 ---- ---- ---- ---- 3.229 -.060 3.289 3325 ---- ---- ---- ---- 3.204 -.060 3.264 3350 ---- ---- ---- ---- 3.180 -.059 3.239 3375 ---- ---- ---- ---- 3.156 -.059 3.215 3400 ---- ---- ---- ---- 3.133 -.058 3.191 3425 ---- ---- ---- ---- 3.111 -.057 3.168 3450 ---- ---- ---- ---- 3.089 -.057 3.146 3475 ---- ---- ---- ---- 3.067 -.057 3.124 3500 ---- ---- ---- ---- 3.047 -.056 3.103 3525 ---- ---- ---- ---- 3.026 -.057 3.083 3550 ---- ---- ---- ---- 3.007 -.056 3.063 3575 ---- ---- ---- ---- 2.987 -.056 3.043 3600 ---- ---- ---- ---- 2.969 -.055 3.024 3625 ---- ---- ---- ---- 2.950 -.055 3.005 3650 ---- ---- ---- ---- 2.933 -.054 2.987 3675 ---- ---- ---- ---- 2.915 -.055 2.970 3700 ---- ---- ---- ---- 2.898 -.055 2.953 3725 ---- ---- ---- ---- 2.882 -.054 2.936 3750 ---- ---- ---- ---- 2.866 -.054 2.920 3775 ---- ---- ---- ---- 2.850 -.054 2.904 3800 ---- ---- ---- ---- 2.835 -.053 2.888 3825 ---- ---- ---- ---- 2.821 -.052 2.873 3850 ---- ---- ---- ---- 2.806 -.053 2.859 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 13.892 -.122 14.014 1050 ---- ---- ---- ---- 13.685 -.122 13.807 1075 ---- ---- ---- ---- 13.479 -.121 13.600 1100 ---- ---- ---- ---- 13.274 -.121 13.395 1125 ---- ---- ---- ---- 13.069 -.121 13.190 1150 ---- ---- ---- ---- 12.865 -.120 12.985 1175 ---- ---- ---- ---- 12.662 -.120 12.782 1200 ---- ---- ---- ---- 12.459 -.120 12.579 1225 ---- ---- ---- ---- 12.257 -.119 12.376 1250 ---- ---- ---- ---- 12.055 -.119 12.174 1275 ---- ---- ---- ---- 11.854 -.118 11.972 1300 ---- ---- ---- ---- 11.653 -.118 11.771 1325 ---- ---- ---- ---- 11.452 -.117 11.569 1350 ---- ---- ---- ---- 11.252 -.117 11.369 1375 ---- ---- ---- ---- 11.053 -.116 11.169 1400 ---- ---- ---- ---- 10.854 -.115 10.969 1425 ---- ---- ---- ---- 10.655 -.115 10.770 1450 ---- ---- ---- ---- 10.458 -.114 10.572 1475 ---- ---- ---- ---- 10.261 -.114 10.375 1500 ---- ---- ---- ---- 10.066 -.113 10.179 1525 ---- ---- ---- ---- 9.872 -.112 9.984 1550 ---- ---- ---- ---- 9.679 -.111 9.790 1575 ---- ---- ---- ---- 9.487 -.111 9.598 1600 ---- ---- ---- ---- 9.298 -.110 9.408 1625 ---- ---- ---- ---- 9.110 -.109 9.219 1650 ---- ---- ---- ---- 8.925 -.108 9.033 1675 ---- ---- ---- ---- 8.742 -.107 8.849 1700 ---- ---- ---- ---- 8.561 -.107 8.668 1725 ---- ---- ---- ---- 8.384 -.105 8.489 1750 ---- ---- ---- ---- 8.209 -.105 8.314 1775 ---- ---- ---- ---- 8.038 -.104 8.142 1800 ---- ---- ---- ---- 7.870 -.103 7.973 1825 ---- ---- ---- ---- 7.706 -.102 7.808 1850 ---- ---- ---- ---- 7.546 -.101 7.647 1875 ---- ---- ---- ---- 7.389 -.101 7.490 1900 ---- ---- ---- ---- 7.236 -.100 7.336 1925 ---- ---- ---- ---- 7.087 -.098 7.185 1950 ---- ---- ---- ---- 6.941 -.097 7.038 1975 ---- ---- ---- ---- 6.798 -.097 6.895 2000 ---- ---- ---- ---- 6.660 -.095 6.755 2025 ---- ---- ---- ---- 6.524 -.095 6.619 2050 ---- ---- ---- ---- 6.392 -.094 6.486 2075 ---- ---- ---- ---- 6.264 -.093 6.357 2100 ---- ---- ---- ---- 6.139 -.092 6.231 2125 ---- ---- ---- ---- 6.017 -.091 6.108 2150 ---- ---- ---- ---- 5.899 -.090 5.989 2175 ---- ---- ---- ---- 5.784 -.090 5.874 2200 ---- ---- ---- ---- 5.673 -.089 5.762 2225 ---- ---- ---- ---- 5.566 -.087 5.653 2250 ---- ---- ---- ---- 5.463 -.086 5.549 2275 ---- ---- ---- ---- 5.363 -.086 5.449 2300 ---- ---- ---- ---- 5.268 -.085 5.353 2325 ---- ---- ---- ---- 5.178 -.083 5.261 2350 ---- ---- ---- ---- 5.092 -.082 5.174 2375 ---- ---- ---- ---- 5.011 -.081 5.092 2400 ---- ---- ---- ---- 4.934 -.081 5.015 2425 ---- ---- ---- ---- 4.863 -.080 4.943 2450 ---- ---- ---- ---- 4.796 -.080 4.876 2475 ---- ---- ---- ---- 4.734 -.078 4.812 2500 ---- ---- ---- ---- 4.675 -.078 4.753 2525 ---- ---- ---- ---- 4.620 -.078 4.698 2550 ---- ---- ---- ---- 4.569 -.077 4.646 2575 ---- ---- ---- ---- 4.521 -.076 4.597 2600 ---- ---- ---- ---- 4.476 -.075 4.551 2625 ---- ---- ---- ---- 4.434 -.074 4.508 2650 ---- ---- ---- ---- 4.394 -.074 4.468 2675 ---- ---- ---- ---- 4.356 -.074 4.430 2700 ---- ---- ---- ---- 4.320 -.074 4.394 2725 ---- ---- ---- ---- 4.286 -.073 4.359 2750 ---- ---- ---- ---- 4.253 -.073 4.326 2775 ---- ---- ---- ---- 4.222 -.071 4.293 2800 ---- ---- ---- ---- 4.191 -.071 4.262 2825 ---- ---- ---- ---- 4.160 -.071 4.231 2850 ---- ---- ---- ---- 4.130 -.070 4.200 2875 ---- ---- ---- ---- 4.100 -.070 4.170 2900 ---- ---- ---- ---- 4.071 -.069 4.140 2925 ---- ---- ---- ---- 4.041 -.069 4.110 2950 ---- ---- ---- ---- 4.012 -.069 4.081 2975 ---- ---- ---- ---- 3.983 -.068 4.051 3000 ---- ---- ---- ---- 3.955 -.067 4.022 3025 ---- ---- ---- ---- 3.927 -.067 3.994 3050 ---- ---- ---- ---- 3.899 -.066 3.965 3075 ---- ---- ---- ---- 3.871 -.066 3.937 3100 ---- ---- ---- ---- 3.844 -.065 3.909 3125 ---- ---- ---- ---- 3.817 -.065 3.882 3150 ---- ---- ---- ---- 3.790 -.065 3.855 3175 ---- ---- ---- ---- 3.764 -.064 3.828 3200 ---- ---- ---- ---- 3.738 -.064 3.802 3225 ---- ---- ---- ---- 3.712 -.064 3.776 3250 ---- ---- ---- ---- 3.687 -.064 3.751 3275 ---- ---- ---- ---- 3.663 -.063 3.726 3300 ---- ---- ---- ---- 3.639 -.062 3.701 3325 ---- ---- ---- ---- 3.615 -.062 3.677 3350 ---- ---- ---- ---- 3.592 -.062 3.654 3375 ---- ---- ---- ---- 3.569 -.062 3.631 3400 ---- ---- ---- ---- 3.547 -.061 3.608 3425 ---- ---- ---- ---- 3.525 -.061 3.586 3450 ---- ---- ---- ---- 3.504 -.061 3.565 3475 ---- ---- ---- ---- 3.484 -.060 3.544 3500 ---- ---- ---- ---- 3.464 -.060 3.524 3525 ---- ---- ---- ---- 3.444 -.060 3.504 3550 ---- ---- ---- ---- 3.425 -.060 3.485 3575 ---- ---- ---- ---- 3.407 -.059 3.466 3600 ---- ---- ---- ---- 3.389 -.059 3.448 3625 ---- ---- ---- ---- 3.372 -.058 3.430 3650 ---- ---- ---- ---- 3.355 -.058 3.413 3675 ---- ---- ---- ---- 3.338 -.058 3.396 3700 ---- ---- ---- ---- 3.322 -.058 3.380 3725 ---- ---- ---- ---- 3.306 -.058 3.364 3750 ---- ---- ---- ---- 3.291 -.057 3.348 SO DEC27 Silver Option CALL 1400 ---- ---- ---- ---- 10.815 ---- ---- 1425 ---- ---- ---- ---- 10.636 ---- ---- 1450 ---- ---- ---- ---- 10.457 -.114 10.571 1475 ---- ---- ---- ---- 10.281 -.113 10.394 1500 ---- ---- ---- ---- 10.105 -.113 10.218 1525 ---- ---- ---- ---- 9.932 -.111 10.043 1550 ---- ---- ---- ---- 9.759 -.111 9.870 1575 ---- ---- ---- ---- 9.588 -.110 9.698 1600 ---- ---- ---- ---- 9.418 -.110 9.528 1625 ---- ---- ---- ---- 9.250 -.108 9.358 1650 ---- ---- ---- ---- 9.082 -.108 9.190 1675 ---- ---- ---- ---- 8.916 -.108 9.024 1700 ---- ---- ---- ---- 8.751 -.107 8.858 1725 ---- ---- ---- ---- 8.588 -.106 8.694 1750 ---- ---- ---- ---- 8.425 -.105 8.530 1775 ---- ---- ---- ---- 8.264 -.104 8.368 1800 ---- ---- ---- ---- 8.104 -.103 8.207 1825 ---- ---- ---- ---- 7.945 -.103 8.048 1850 ---- ---- ---- ---- 7.789 -.101 7.890 1875 ---- ---- ---- ---- 7.634 -.100 7.734 1900 ---- ---- ---- ---- 7.481 -.100 7.581 1925 ---- ---- ---- ---- 7.331 -.099 7.430 1950 ---- ---- ---- ---- 7.184 -.098 7.282 1975 ---- ---- ---- ---- 7.040 -.097 7.137 2000 ---- ---- ---- ---- 6.899 -.096 6.995 2025 ---- ---- ---- ---- 6.763 -.095 6.858 2050 ---- ---- ---- ---- 6.631 -.094 6.725 2075 ---- ---- ---- ---- 6.503 -.093 6.596 2100 ---- ---- ---- ---- 6.379 -.092 6.471 2125 ---- ---- ---- ---- 6.259 -.092 6.351 2150 ---- ---- ---- ---- 6.143 -.090 6.233 2175 ---- ---- ---- ---- 6.030 -.090 6.120 2200 ---- ---- ---- ---- 5.920 -.089 6.009 2225 ---- ---- ---- ---- 5.815 -.087 5.902 2250 ---- ---- ---- ---- 5.712 -.087 5.799 2275 ---- ---- ---- ---- 5.614 -.086 5.700 2300 ---- ---- ---- ---- 5.520 -.085 5.605 2325 ---- ---- ---- ---- 5.430 -.085 5.515 2350 ---- ---- ---- ---- 5.345 -.084 5.429 2375 ---- ---- ---- ---- 5.265 -.083 5.348 2400 ---- ---- ---- ---- 5.190 -.082 5.272 2425 ---- ---- ---- ---- 5.120 -.081 5.201 2450 ---- ---- ---- ---- 5.054 -.081 5.135 2475 ---- ---- ---- ---- 4.993 -.080 5.073 2500 ---- ---- ---- ---- 4.936 -.079 5.015 2525 ---- ---- ---- ---- 4.882 -.079 4.961 2550 ---- ---- ---- ---- 4.833 -.078 4.911 2575 ---- ---- ---- ---- 4.786 -.078 4.864 2600 ---- ---- ---- ---- 4.743 -.077 4.820 2625 ---- ---- ---- ---- 4.702 -.076 4.778 2650 ---- ---- ---- ---- 4.664 -.076 4.740 2675 ---- ---- ---- ---- 4.628 -.075 4.703 2700 ---- ---- ---- ---- 4.594 -.075 4.669 2725 ---- ---- ---- ---- 4.562 -.074 4.636 2750 ---- ---- ---- ---- 4.531 -.073 4.604 2775 ---- ---- ---- ---- 4.500 -.074 4.574 2800 ---- ---- ---- ---- 4.471 -.073 4.544 2825 ---- ---- ---- ---- 4.442 -.072 4.514 2850 ---- ---- ---- ---- 4.414 -.071 4.485 2875 ---- ---- ---- ---- 4.385 -.072 4.457 2900 ---- ---- ---- ---- 4.357 -.071 4.428 2925 ---- ---- ---- ---- 4.329 -.070 4.399 2950 ---- ---- ---- ---- 4.301 -.070 4.371 2975 ---- ---- ---- ---- 4.273 -.070 4.343 3000 ---- ---- ---- ---- 4.246 -.069 4.315 3025 ---- ---- ---- ---- 4.219 -.069 4.288 3050 ---- ---- ---- ---- 4.192 -.068 4.260 3075 ---- ---- ---- ---- 4.165 -.068 4.233 3100 ---- ---- ---- ---- 4.139 -.068 4.207 3125 ---- ---- ---- ---- 4.113 -.067 4.180 3150 ---- ---- ---- ---- 4.087 -.067 4.154 3175 ---- ---- ---- ---- 4.062 -.066 4.128 3200 ---- ---- ---- ---- 4.036 -.067 4.103 3225 ---- ---- ---- ---- 4.012 -.066 4.078 3250 ---- ---- ---- ---- 3.987 -.066 4.053 3275 ---- ---- ---- ---- 3.964 -.065 4.029 3300 ---- ---- ---- ---- 3.940 -.065 4.005 3325 ---- ---- ---- ---- 3.917 -.064 3.981 3350 ---- ---- ---- ---- 3.894 -.065 3.959 3375 ---- ---- ---- ---- 3.872 -.064 3.936 3400 ---- ---- ---- ---- 3.851 -.063 3.914 3425 ---- ---- ---- ---- 3.830 -.063 3.893 3450 ---- ---- ---- ---- 3.809 -.063 3.872 3475 ---- ---- ---- ---- 3.790 -.062 3.852 3500 ---- ---- ---- ---- 3.770 -.062 3.832 3525 ---- ---- ---- ---- 3.751 -.062 3.813 3550 ---- ---- ---- ---- 3.733 -.062 3.795 3575 ---- ---- ---- ---- 3.715 -.062 3.777 3600 ---- ---- ---- ---- 3.698 -.061 3.759 3625 ---- ---- ---- ---- 3.681 -.061 3.742 3650 ---- ---- ---- ---- 3.665 -.060 3.725 3675 ---- ---- ---- ---- 3.649 -.060 3.709 3700 ---- ---- ---- ---- 3.633 -.060 3.693 3725 ---- ---- ---- ---- 3.618 -.060 3.678 3750 ---- ---- ---- ---- 3.604 -.059 3.663 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3835 5713 61612 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 2 .001 2 1500 ---- ---- ---- ---- .001 UNCH .001 47 1525 ---- ---- ---- ---- .001 -.001 .002 5 1550 ---- ---- ---- ---- .002 UNCH .002 38 1575 ---- ---- ---- ---- .002 -.001 .003 8 1600 ---- ---- ---- ---- .003 -.001 .004 28 1625 ---- ---- ---- ---- .004 -.001 .005 7 1650 ---- ---- ---- ---- .005 -.001 .006 27 1675 ---- ---- ---- ---- .007 -.001 .008 111 1700 ---- ---- ---- ---- .009 -.001 1 .010 37 126 1725 ---- ---- .012A .012A .011 -.002 .013 1 6 1750 .017 .018 .015A .016A .015 -.002 3 .017 16 1775 ---- .023B .021A .023B .020 -.002 .022 1 23 1800 .040 .040 .025 .027 .027 -.002 21 .029 40 59 1825 .048 .048 .035A .039B .036 -.003 3 .039 7 12 1850 .054 .063B .048A .048A .049 -.004 10 .053 29 46 1875 .073 .085B .064 .067A .067 -.004 7 .071 30 36 1895 ---- ---- ---- .081A .086 ---- ---- 1900 .101 .120B .083 .098 .091 -.004 322 .095 185 959 1905 ---- ---- ---- .091A .097 ---- 1 ---- 1910 ---- ---- ---- .097A .103 ---- ---- 1915 ---- ---- ---- .102A .109 ---- ---- 1920 ---- ---- ---- .109A .116 ---- ---- 1925 .123 .155B .115A .135B .123 -.004 20 .127 47 61 1930 ---- ---- ---- .122A .130 ---- ---- 1935 ---- ---- ---- .129A .138 ---- ---- 1940 ---- ---- ---- .137A .147 ---- ---- 1945 ---- .194B .145A .194B .155 -.003 .158 10 10 1950 .214 .214 .153 .176A .164 -.002 19 .166 48 389 1955 ---- .217B .161A .217B .174 -.002 .176 1960 ---- .229B .171A .229B .184 -.001 .185 1965 ---- .242B .181A .242B .194 -.001 .195 1970 .199 .254B .191A .226B .205 UNCH 1 .205 1975 .250 .268B .201A .204A .217 +.001 19 .216 43 159 1980 ---- .282B .212A .282B .229 +.002 1 .227 32 83 1985 ---- .297B .224A .297B .242 +.003 .239 30 1990 .295 .312B .236A .236A .255 +.003 15 .252 1 14 1995 .259 .329B .249A .296B .269 +.005 1 .264 15 29 2000 .344 .344 .262A .310B .283 +.005 195 .278 70 1110 2005 .294 .361B .276A .276A .298 +.006 5 .292 33 2010 ---- .379B .290A .379B .314 +.008 11 .306 4 9 2015 ---- .398B .305A .398B .330 +.009 .321 13 2020 .351 .417B .322A .322A .347 +.010 2 .337 32 46 2025 .360 .437B .338A .338A .364 +.011 15 .353 80 121 2030 .401 .457B .355A .417B .383 +.013 1 .370 10 2035 .415 .477B .373A .373A .401 +.014 4 .387 8 2040 .417 .498B .392A .392A .421 +.016 5 .405 22 78 2045 .437 .520B .411A .411A .441 +.017 1 .424 1 44 2050 .544 .544 .431A .488A .462 +.019 52 .443 74 171 2055 ---- .567B .451A .567B .484 +.021 1 .463 1 16 2060 .489 .592B .472A .472A .506 +.022 2 .484 27 50 2065 ---- .617B .494A .617B .529 +.024 2 .505 36 37 2070 .546 .642B .517A .605B .553 +.026 14 .527 7 33 2075 .550 .668B .540A .628B .577 +.028 46 .549 32 165 2080 .601 .696B .564A .636 .602 +.030 60 .572 10 2085 ---- .723B .588A .723B .628 +.032 1 .596 3 16 2090 .672 .751B .614A .629A .654 +.033 4 .621 18 24 2095 .700 .779B .640A .657A .681 +.035 4 .646 18 2100 .730 .809B .667A .748A .709 +.037 265 .672 83 520 2105 ---- .839B .694A .839B .738 +.040 .698 7 14 2110 .771 .870B .723A .739A .767 +.041 4 .726 6 10 2115 .801 .902B .751A .770A .797 +.043 4 .754 5 19 2120 ---- .934B .780A .934B .828 +.046 .782 14 2125 .855 .968B .810A .928B .859 +.047 25 .812 41 129 2130 .903 1.002B .840A .865A .891 +.049 4 .842 2 10 2135 ---- 1.035B ---- 1.035B .924 +.052 .872 1 3 2140 .970 1.069B .970 .930A .957 +.054 4 .903 6 14 2145 ---- 1.105B ---- 1.104B .991 +.056 .935 3 43 2150 .999 1.141B .970A .970A 1.026 +.058 23 .968 17 287 2155 1.065 1.177B 1.065 1.128B 1.061 +.060 4 1.001 6 2160 1.084 1.214B 1.084 1.041A 1.097 +.063 4 1.034 15 2165 ---- 1.205B ---- 1.204B 1.133 +.064 1.069 43 2170 ---- 1.243B ---- 1.242B 1.170 +.067 1.103 8 2175 1.170 1.292B 1.145A 1.145A 1.207 +.068 2 1.139 9 347 2180 ---- 1.320B ---- 1.320B 1.245 +.071 1.174 5 2185 ---- 1.361B ---- 1.361B 1.284 +.073 1.211 46 2190 1.299 1.400B 1.299 1.263A 1.323 +.076 1 1.247 55 2195 ---- 1.440B ---- 1.440B 1.362 +.077 1.285 5 2200 ---- 1.492B ---- 1.492B 1.402 +.079 3 1.323 8 854 2205 ---- 1.500B ---- 1.496B 1.442 +.081 1.361 4 44 2210 ---- 1.543B ---- 1.529B 1.483 +.084 1.399 20 2215 ---- 1.586B ---- 1.528B 1.524 +.085 1.439 29 2220 ---- 1.629B ---- 1.548B 1.565 +.087 1.478 1 520 2225 ---- 1.702B ---- 1.702B 1.607 +.089 1.518 1 52 2230 ---- 1.715B ---- ---- 1.650 +.091 1.559 12 2235 ---- 1.758B ---- 1.675B 1.693 +.093 1.600 63 2240 ---- 1.802B ---- ---- 1.736 +.095 1.641 25 2245 ---- 1.846B ---- ---- 1.779 +.096 1.683 11 2250 1.804 1.923B 1.748A 1.748A 1.823 +.098 6 1.725 1 258 2255 ---- 1.936B ---- ---- 1.868 +.100 1.768 61 2260 ---- 1.981B ---- 1.894B 1.912 +.101 1.811 55 2265 ---- 2.026B ---- ---- 1.957 +.103 1 1.854 11 2270 ---- 2.060B ---- ---- 2.001 +.104 1.897 1 2275 2.024 2.148B 1.968A 2.148B 2.046 +.105 2 1.941 77 2280 ---- 2.094B ---- 2.074B 2.092 +.107 1.985 10 2285 ---- 2.120B ---- 2.120B 2.137 +.108 2.029 6 2290 ---- 2.165B ---- ---- 2.183 +.110 2.073 13 2295 ---- 2.212B ---- 2.212B 2.229 +.111 2.118 1 2300 2.290 2.380B 2.290 2.379B 2.275 +.112 1 2.163 1 302 2305 ---- 2.305B ---- 2.305B 2.322 +.114 2.208 1 2310 ---- 2.351B ---- ---- 2.368 +.115 2.253 10 2315 ---- 2.398B ---- ---- 2.415 +.116 2.299 6 2320 ---- 2.445B ---- ---- 2.462 +.117 2.345 11 2325 2.543 2.616B 2.426A 2.616B 2.510 +.119 2 2.391 57 2330 2.525 2.525 2.525 2.525 2.557 +.120 1 2.437 8 2335 ---- ---- ---- ---- 2.604 +.120 2.484 6 2340 ---- ---- ---- ---- 2.652 +.121 2.531 9 2345 ---- ---- ---- ---- 2.699 +.121 2.578 8 2350 2.748 2.855B 2.661A 2.855B 2.747 +.122 3 2.625 108 2355 ---- ---- ---- ---- 2.795 +.123 2.672 17 2360 ---- ---- ---- ---- 2.843 +.124 2.719 1 2365 ---- ---- ---- ---- 2.892 +.126 2.766 4 2370 ---- ---- ---- ---- 2.940 +.126 2.814 3 2375 ---- 3.097B ---- 3.097B 2.988 +.127 2.861 3 266 2380 ---- ---- ---- ---- 3.037 +.128 2.909 6 2385 ---- ---- ---- ---- 3.085 +.128 2.957 10 2390 ---- ---- ---- ---- 3.134 +.129 2 3.005 202 2395 ---- ---- ---- ---- 3.183 +.130 3.053 6 2400 ---- 3.221B ---- 3.220B 3.231 +.130 3.101 3 264 2405 ---- ---- ---- ---- 3.280 +.130 3.150 4 2410 ---- ---- ---- ---- 3.329 +.131 3.198 5 2415 ---- ---- ---- ---- 3.378 +.131 3.247 1 2420 ---- ---- ---- ---- 3.427 +.131 3.296 160 2425 ---- ---- ---- ---- 3.476 +.131 3.345 4 19 2430 ---- ---- ---- ---- 3.525 +.132 3.393 5 2435 ---- ---- ---- ---- 3.574 +.132 3.442 7 2440 ---- ---- ---- ---- 3.623 +.132 3.491 11 2445 ---- ---- ---- ---- 3.672 +.132 3.540 2 2450 ---- ---- ---- ---- 3.721 +.132 3.589 54 2455 ---- ---- ---- ---- 3.771 +.133 3.638 7 2460 ---- ---- ---- ---- 3.820 +.133 3.687 2465 ---- ---- ---- ---- 3.869 +.133 3.736 4 2470 ---- ---- ---- ---- 3.918 +.133 3.785 8 2475 ---- ---- ---- ---- 3.968 +.134 3.834 3 6 2480 ---- ---- ---- ---- 4.017 +.134 3.883 2485 ---- ---- ---- ---- 4.067 +.135 3.932 10 2490 ---- ---- ---- ---- 4.116 +.135 3.981 2495 ---- ---- ---- ---- 4.165 +.135 4.030 6 2500 ---- ---- ---- ---- 4.215 +.136 4.079 5 2505 ---- ---- ---- ---- 4.264 +.135 4.129 2510 ---- ---- ---- ---- 4.314 +.136 4.178 7 2515 ---- ---- ---- ---- 4.364 +.137 4.227 2520 ---- ---- ---- ---- 4.413 +.136 4.277 1 2525 ---- ---- ---- ---- 4.463 +.137 4.326 6 2530 ---- ---- ---- ---- 4.512 +.136 4.376 1 2535 ---- ---- ---- ---- 4.562 +.137 4.425 4 2540 ---- ---- ---- ---- 4.612 +.138 4.474 1 2545 ---- ---- ---- ---- 4.661 +.137 4.524 1 2550 ---- ---- ---- ---- 4.711 +.137 4.574 3 2555 ---- ---- ---- ---- 4.761 +.138 4.623 2560 ---- ---- ---- ---- 4.811 +.138 4.673 6 2565 ---- ---- ---- ---- 4.860 +.138 4.722 1 2570 ---- ---- ---- ---- 4.910 +.138 4.772 2575 ---- ---- ---- ---- 4.960 +.138 4.822 2 2580 ---- ---- ---- ---- 5.010 +.139 4.871 2585 ---- ---- ---- ---- 5.059 +.138 4.921 2590 ---- ---- ---- ---- 5.109 +.138 4.971 2 2595 ---- ---- ---- ---- 5.159 +.139 5.020 1 2600 ---- ---- ---- ---- 5.209 +.139 5.070 3 2605 ---- ---- ---- ---- 5.259 +.139 5.120 2610 ---- ---- ---- ---- 5.309 +.140 5.169 2615 ---- ---- ---- ---- 5.358 +.139 5.219 2620 ---- ---- ---- ---- 5.408 +.139 5.269 2625 ---- ---- ---- ---- 5.458 +.139 5.319 1 2630 ---- ---- ---- ---- 5.508 +.140 5.368 2635 ---- ---- ---- ---- 5.558 +.140 5.418 2640 ---- ---- ---- ---- 5.608 +.140 5.468 2645 ---- ---- ---- ---- 5.658 +.141 5.517 2650 ---- ---- ---- ---- 5.708 +.141 5.567 4 2655 ---- ---- ---- ---- 5.758 +.141 5.617 2675 ---- ---- ---- ---- 5.957 +.141 5.816 2 2700 ---- ---- ---- ---- 6.207 +.142 6.065 2 2725 ---- ---- ---- ---- 6.457 +.143 6.314 1 2750 ---- ---- ---- ---- 6.707 +.143 6.564 2 2775 ---- ---- ---- ---- 6.957 +.143 6.814 2800 ---- ---- ---- ---- 7.207 +.143 7.064 1 2825 ---- ---- ---- ---- 7.457 +.143 7.314 2 2850 ---- ---- ---- ---- 7.707 +.143 7.564 3 2875 ---- ---- ---- ---- 7.957 +.143 7.814 1 2900 ---- ---- ---- ---- 8.207 +.143 8.064 1 2925 ---- ---- ---- ---- 8.457 +.143 8.314 2950 ---- ---- ---- ---- 8.707 +.143 8.564 1 2975 ---- ---- ---- ---- 8.957 +.143 8.814 3000 ---- ---- ---- ---- 9.207 +.143 9.064 14 3025 ---- ---- ---- ---- 9.457 +.143 9.314 3050 ---- ---- ---- ---- 9.707 +.143 9.564 3075 ---- ---- ---- ---- 9.957 +.143 9.814 2 3100 ---- ---- ---- ---- 10.207 +.143 10.064 2 3125 ---- ---- ---- ---- 10.457 +.143 10.314 2 3150 ---- ---- ---- ---- 10.707 +.143 10.564 3175 ---- ---- ---- ---- 10.957 +.143 10.814 3200 ---- ---- ---- ---- 11.207 +.143 11.064 2 3225 ---- ---- ---- ---- 11.457 +.143 11.314 3250 ---- ---- ---- ---- 11.707 +.143 11.564 3275 ---- ---- ---- ---- 11.957 +.143 11.814 3300 ---- ---- ---- ---- 12.207 +.143 12.064 3325 ---- ---- ---- ---- 12.457 +.143 12.314 3350 ---- ---- ---- ---- 12.707 +.143 12.564 3375 ---- ---- ---- ---- 12.957 +.143 12.814 3400 ---- ---- ---- ---- 13.207 +.143 13.064 3425 ---- ---- ---- ---- 13.457 +.143 13.314 3450 ---- ---- ---- ---- 13.707 +.143 13.564 3500 ---- ---- ---- ---- 14.207 +.143 14.064 4000 ---- ---- ---- ---- 19.207 +.143 19.064 5000 ---- ---- ---- ---- 29.207 +.143 29.064 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- 79.207 +.143 79.064 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .002 +.001 .001 1275 ---- ---- ---- ---- .002 +.001 .001 1300 ---- ---- ---- ---- .002 UNCH .002 233 1325 ---- ---- ---- ---- .003 +.001 .002 1 1350 ---- ---- ---- ---- .003 +.001 .002 15 1375 ---- ---- ---- ---- .004 +.001 .003 1 1400 ---- ---- ---- ---- .004 +.001 .003 7 1425 ---- ---- ---- ---- .005 +.001 .004 1450 ---- ---- ---- ---- .006 +.001 .005 2 2 1475 .008 .008 .008 .008 .006 UNCH 2 .006 242 1500 ---- ---- ---- ---- .007 UNCH .007 1000 1525 ---- ---- ---- ---- .009 UNCH .009 215 1550 ---- ---- ---- ---- .010 UNCH .010 5 45 1575 ---- ---- ---- ---- .012 -.001 .013 13 30 1600 ---- ---- ---- ---- .015 -.001 .016 2015 1625 ---- ---- ---- ---- .019 -.001 .020 104 1650 .023 .023 .023 .023 .023 -.002 1 .025 4 79 1675 .034 .034 .032A .032A .029 -.002 2 .031 13 126 1700 .044 .044 .044 .040A .037 -.003 1 .040 1 1900 1725 .061 .061 .050A .050A .048 -.002 2 .050 9 35 1750 .071 .072 .061A .061A .061 -.003 3 .064 4 1923 1775 .087 .089B .076A .089B .077 -.003 1 .080 14 23 1800 .110 .113B .094A .102 .096 -.004 11 .100 15 1376 1825 ---- .141B .117A .141B .120 -.003 1 .123 8 13 1850 .150 .176B .145A .158B .150 -.002 2 .152 39 827 1875 ---- .216B .178A .216B .185 -.002 1 .187 22 160 1895 ---- ---- ---- .210A .219 ---- ---- 1900 .233 .266B .219A .243B .228 UNCH 43 .228 12 1055 1905 ---- ---- ---- .228A .238 ---- ---- 1910 ---- ---- ---- .237A .248 ---- ---- 1915 ---- ---- ---- .247A .258 ---- ---- 1920 ---- ---- ---- .257A .268 ---- ---- 1925 ---- .323B .267A .323B .279 +.001 36 .278 3 64 1930 ---- ---- ---- .278A .291 ---- ---- 1935 ---- ---- ---- .289A .303 ---- ---- 1940 ---- ---- ---- .300A .315 ---- ---- 1945 ---- .377B .312A .377B .327 +.004 .323 1950 ---- .392B .324A .392B .340 +.004 .336 14 98 1955 ---- .407B .337A .407B .353 +.004 .349 1960 ---- .422B .350A .422B .367 +.005 .362 1965 ---- .438B .364A .438B .381 +.006 .375 1970 ---- .454B .378A .454B .396 +.007 .389 8 8 1975 .429 .470B .392A .439B .411 +.007 7 .404 6 38 1980 ---- .487B .407A .487B .427 +.009 .418 10 1985 .430 .505B .422A .472B .443 +.009 11 .434 9 1990 .446 .524B .438A .490B .459 +.010 12 .449 2 3 1995 ---- .541B .454A .541B .476 +.010 1 .466 1 9 2000 .491 .561B .471A .527B .494 +.012 102 .482 439 1151 2005 ---- .580B .488A .580B .512 +.013 .499 11 20 2010 ---- .601B .506A .601B .530 +.013 .517 6 2015 ---- .620B .524A .620B .549 +.014 .535 1 18 2020 ---- .641B .543A .641B .568 +.015 .553 2 3 2025 ---- .663B .562A .663B .588 +.016 .572 1 37 2030 ---- .684B .582A .684B .609 +.017 .592 4 2035 ---- .707B .602A .707B .630 +.018 .612 11 14 2040 ---- .730B .622A .730B .651 +.019 .632 11 11 2045 ---- .753B .644A .753B .673 +.020 .653 3 19 2050 .728 .777B .665A .737B .695 +.020 20 .675 5 149 2055 ---- .802B .687A .802B .718 +.021 .697 4 10 2060 ---- .826B .710A .826B .742 +.023 .719 1 2065 ---- .853B .733A .853B .766 +.024 .742 11 2070 ---- .879B .757A .879B .790 +.025 5 .765 11 2075 .870 .905B .781A .855A .815 +.026 8 .789 2 35 2080 ---- .931B .806A .931B .841 +.028 .813 14 2085 ---- .959B .831A .959B .867 +.029 .838 1 54 2090 .930 .987B .856A .926A .893 +.030 1 .863 2 5 2095 ---- 1.016B .882A 1.016B .920 +.031 .889 3 2100 .965 1.045B .908A 1.001B .948 +.033 9 .915 19 108 2105 ---- 1.073B .936A 1.073B .976 +.034 .942 39 2110 ---- 1.103B .963A 1.103B 1.004 +.035 .969 3 2115 ---- 1.135B .992A 1.135B 1.033 +.036 .997 2120 ---- 1.164B 1.020A 1.164B 1.063 +.038 1.025 3 2125 ---- 1.196B 1.048A 1.196B 1.093 +.040 1.053 48 2130 1.166 1.228B 1.079A 1.079A 1.123 +.041 1 1.082 2135 ---- 1.260B 1.108A 1.259B 1.154 +.042 1.112 5 2140 ---- 1.293B 1.139A 1.292B 1.186 +.044 1.142 5 6 2145 ---- 1.326B 1.170A 1.325B 1.218 +.046 1.172 2 2150 1.260 1.360B 1.201A 1.225A 1.250 +.047 3 1.203 2 62 2155 ---- 1.394B 1.233A 1.393B 1.283 +.048 1.235 1 1 2160 ---- 1.428B ---- 1.428B 1.316 +.050 1.266 4 2165 ---- 1.463B ---- 1.463B 1.350 +.051 1.299 2170 ---- 1.497B ---- 1.496B 1.384 +.053 1.331 7 2175 ---- 1.535B ---- 1.534B 1.419 +.054 1.365 3 131 2180 ---- 1.569B ---- 1.568B 1.454 +.056 1.398 4 2185 ---- 1.606B ---- 1.606B 1.489 +.057 1.432 2 3 2190 1.560 1.608B 1.560 1.598B 1.525 +.058 2 1.467 2 2195 1.566 1.636B 1.566 1.635B 1.562 +.060 3 1.502 30 2200 ---- 1.682B ---- 1.682B 1.598 +.061 1.537 1 128 2205 ---- 1.712B ---- 1.711B 1.636 +.063 1.573 1 2 2210 ---- 1.750B ---- 1.750B 1.673 +.064 1.609 4 4 2215 ---- 1.789B ---- 1.789B 1.711 +.066 1.645 4 4 2220 ---- 1.828B ---- 1.828B 1.750 +.068 1.682 1 2225 ---- 1.874B ---- 1.874B 1.788 +.068 1.720 60 2230 ---- 1.907B ---- 1.907B 1.828 +.071 1.757 2235 ---- 1.947B ---- 1.947B 1.867 +.072 1.795 10 2240 ---- 1.988B ---- 1.987B 1.907 +.073 1.834 2245 ---- 2.028B ---- 2.028B 1.947 +.075 1.872 3 2250 ---- 2.074B ---- 2.074B 1.987 +.076 1.911 130 2255 ---- 2.111B ---- 2.110B 2.028 +.078 1.950 1 2260 ---- 2.151B ---- 2.151B 2.068 +.079 1.989 1 2265 ---- 2.169B ---- 2.168B 2.110 +.081 2.029 2 2270 ---- 2.203B ---- 2.203B 2.151 +.082 2.069 1 2275 ---- 2.283B ---- 2.281B 2.193 +.084 2.109 1 13 2280 ---- 2.282B ---- 2.247B 2.235 +.085 2.150 2285 ---- 2.325B ---- 2.324B 2.277 +.087 2.190 2290 ---- 2.368B ---- 2.367B 2.319 +.087 2.232 2 2295 ---- 2.411B ---- 2.410B 2.362 +.089 2.273 2300 ---- 2.498B ---- 2.498B 2.405 +.090 5 2.315 177 2305 ---- 2.498B ---- 2.497B 2.448 +.090 2.358 4 2310 ---- 2.542B ---- 2.541B 2.491 +.090 2.401 1 2315 ---- 2.585B ---- 2.585B 2.535 +.092 2.443 2320 ---- 2.630B ---- 2.629B 2.579 +.093 2.486 2325 ---- 2.719B ---- 2.719B 2.623 +.094 2.529 5 2330 ---- 2.719B ---- ---- 2.667 +.095 2.572 1 3 2335 ---- 2.765B ---- ---- 2.711 +.096 2.615 2340 ---- 2.810B ---- ---- 2.756 +.098 2.658 2345 ---- 2.856B ---- ---- 2.801 +.100 2.701 2350 ---- 2.944B ---- 2.944B 2.846 +.101 2.745 111 2355 ---- 2.948B ---- ---- 2.891 +.102 2.789 2360 ---- 2.994B ---- ---- 2.937 +.104 2.833 2365 ---- 3.037B ---- ---- 2.982 +.104 2.878 2370 ---- 3.084B ---- ---- 3.028 +.105 2.923 2375 ---- 3.174B ---- 3.174B 3.074 +.106 2.968 22 2380 ---- 3.093B ---- ---- 3.120 +.107 3.013 30 2385 ---- 3.098B ---- ---- 3.166 +.108 3.058 2390 ---- 3.108B ---- ---- 3.212 +.109 2 3.103 1 4 2395 ---- ---- ---- ---- 3.259 +.110 3.149 2400 ---- 3.406B ---- 3.405B 3.305 +.110 3.195 228 2405 ---- ---- ---- ---- 3.352 +.112 3.240 2 2410 ---- ---- ---- ---- 3.398 +.112 3.286 3 2415 ---- ---- ---- ---- 3.445 +.112 3.333 2420 ---- ---- ---- ---- 3.492 +.113 3.379 4 2425 ---- 3.641B ---- 3.641B 3.539 +.114 3.425 5 2430 ---- ---- ---- ---- 3.586 +.114 3.472 2435 ---- ---- ---- ---- 3.633 +.115 3.518 1 2440 ---- ---- ---- ---- 3.680 +.115 3.565 2445 ---- ---- ---- ---- 3.728 +.116 3.612 2450 ---- 3.879B ---- 3.879B 3.775 +.117 3.658 278 2455 ---- ---- ---- ---- 3.822 +.117 3.705 2460 ---- ---- ---- ---- 3.870 +.118 3.752 2465 ---- ---- ---- ---- 3.918 +.118 3.800 2470 ---- ---- ---- ---- 3.965 +.118 3.847 2475 ---- 4.119B ---- 4.119B 4.013 +.119 3.894 7 2480 ---- ---- ---- ---- 4.061 +.120 3.941 2485 ---- ---- ---- ---- 4.109 +.120 3.989 2490 ---- ---- ---- ---- 4.157 +.121 4.036 2495 ---- ---- ---- ---- 4.205 +.121 4.084 2500 ---- 4.360B ---- 4.360B 4.254 +.122 4.132 154 2505 ---- ---- ---- ---- 4.302 +.123 4.179 2510 ---- ---- ---- ---- 4.350 +.123 4.227 2515 ---- ---- ---- ---- 4.399 +.124 4.275 4 2520 ---- ---- ---- ---- 4.447 +.124 4.323 2525 ---- 4.603B ---- 4.603B 4.496 +.125 4.371 4 2530 ---- ---- ---- ---- 4.544 +.125 4.419 4 2535 ---- ---- ---- ---- 4.593 +.126 4.467 2540 ---- ---- ---- ---- 4.642 +.127 4.515 2545 ---- ---- ---- ---- 4.690 +.126 4.564 3 2550 ---- 4.835B ---- 4.835B 4.739 +.127 4.612 2 9 2555 ---- ---- ---- ---- 4.788 +.128 4.660 4 2560 ---- ---- ---- ---- 4.837 +.128 4.709 2565 ---- ---- ---- ---- 4.886 +.129 4.757 2570 ---- ---- ---- ---- 4.934 +.129 4.805 2575 ---- ---- ---- ---- 4.983 +.129 4.854 1 5 2580 ---- ---- ---- ---- 5.032 +.129 4.903 2585 ---- ---- ---- ---- 5.081 +.130 4.951 2590 ---- ---- ---- ---- 5.130 +.130 5.000 2595 ---- ---- ---- ---- 5.180 +.131 5.049 2600 ---- ---- ---- ---- 5.229 +.132 5.097 2 6 2605 ---- ---- ---- ---- 5.278 +.132 5.146 2610 ---- ---- ---- ---- 5.327 +.132 5.195 2615 ---- ---- ---- ---- 5.376 +.132 5.244 2620 ---- ---- ---- ---- 5.425 +.132 5.293 2625 ---- ---- ---- ---- 5.474 +.132 5.342 2 7 2650 ---- ---- ---- ---- 5.721 +.134 5.587 6 2675 ---- ---- ---- ---- 5.968 +.135 5.833 3 2700 ---- ---- ---- ---- 6.215 +.135 6.080 3 2725 ---- ---- ---- ---- 6.463 +.136 6.327 6 2750 ---- ---- ---- ---- 6.711 +.137 6.574 1 2775 ---- ---- ---- ---- 6.960 +.138 6.822 2800 ---- ---- ---- ---- 7.209 +.139 7.070 1 2825 ---- ---- ---- ---- 7.458 +.140 7.318 2850 ---- ---- ---- ---- 7.708 +.141 7.567 1 2875 ---- ---- ---- ---- 7.957 +.141 7.816 1 2900 ---- ---- ---- ---- 8.207 +.142 8.065 15 2925 ---- ---- ---- ---- 8.457 +.143 8.314 2950 ---- ---- ---- ---- 8.707 +.143 8.564 3 2975 ---- ---- ---- ---- 8.957 +.143 8.814 3 3000 ---- ---- ---- ---- 9.207 +.143 9.064 8 3025 ---- ---- ---- ---- 9.457 +.143 9.314 3 3050 ---- ---- ---- ---- 9.707 +.143 9.564 5 3075 ---- ---- ---- ---- 9.957 +.143 9.814 6 3100 ---- ---- ---- ---- 10.207 +.143 10.064 3125 ---- ---- ---- ---- 10.457 +.143 10.314 5 3150 ---- ---- ---- ---- 10.707 +.143 10.564 1 3175 ---- ---- ---- ---- 10.957 +.143 10.814 2 3200 ---- ---- ---- ---- 11.207 +.143 11.064 3 3225 ---- ---- ---- ---- 11.457 +.143 11.314 4 3250 ---- ---- ---- ---- 11.707 +.143 11.564 1 3275 ---- ---- ---- ---- 11.957 +.143 11.814 6 3300 ---- ---- ---- ---- 12.207 +.143 12.064 3 3325 ---- ---- ---- ---- 12.457 +.143 12.314 8 3350 ---- ---- ---- ---- 12.707 +.143 12.564 9 3375 ---- ---- ---- ---- 12.957 +.143 12.814 10 3400 ---- ---- ---- ---- 13.207 +.143 13.064 12 3425 ---- ---- ---- ---- 13.457 +.143 13.314 3450 ---- ---- ---- ---- 13.707 +.143 13.564 3500 ---- ---- ---- ---- 14.207 +.143 14.064 11 4000 ---- ---- ---- ---- 19.207 +.143 19.064 5000 ---- ---- ---- ---- 29.207 +.143 29.064 6000 ---- ---- ---- ---- 39.207 +.143 39.064 7000 ---- ---- ---- ---- 49.207 +.143 49.064 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 59.207 +.143 59.064 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 69.207 +.143 69.064 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1100 ---- ---- ---- .006A .001 ---- ---- 1125 ---- ---- ---- .006A .001 ---- ---- 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH 5 .002 1200 ---- ---- ---- ---- .002 UNCH .002 1225 ---- ---- ---- ---- .003 UNCH .003 1250 ---- ---- ---- ---- .003 -.001 .004 1275 ---- ---- ---- ---- .004 UNCH .004 1300 ---- ---- ---- ---- .005 UNCH .005 1325 ---- ---- ---- ---- .006 UNCH .006 1350 ---- ---- ---- ---- .007 -.001 .008 1375 ---- ---- ---- ---- .009 UNCH .009 1400 .015 .015 .015 .015 .011 UNCH 1 .011 3 3 1425 ---- ---- ---- ---- .013 UNCH .013 1450 ---- ---- ---- ---- .015 -.001 .016 1475 ---- ---- ---- ---- .018 -.001 .019 2 1500 ---- ---- ---- ---- .021 -.001 1 .022 5 7 1525 ---- ---- ---- ---- .025 -.001 .026 2 2 1550 ---- ---- ---- ---- .030 -.001 .031 2 1575 ---- ---- ---- ---- .035 -.002 .037 3 1600 .045 .045 .045 .044A .042 -.002 1 .044 2 103 1625 ---- ---- .052A .052A .050 -.003 .053 7 7 1650 ---- .064B .062A .064B .060 -.003 .063 4 1675 ---- .078B .073A .076B .072 -.003 3 .075 2 4 1700 .097 .097 .087A .087A .087 -.003 2 .090 4 1725 ---- .113B .102A .113B .104 -.004 2 .108 2 20 1750 ---- .136B .122A .136B .124 -.005 .129 15 1775 ---- .163B .145A .163B .148 -.006 .154 31 1800 ---- .196B .171A .196B .176 -.006 2 .182 2 15 1825 ---- .233B .203A .233B .209 -.006 .215 12 1850 ---- .276B .240A .276B .248 -.004 .252 7 1875 ---- .325B .283A .325B .293 -.003 .296 13 1900 .344 .383B .333A .361B .345 UNCH 6 .345 43 1910 ---- ---- ---- .355A .367 ---- ---- 1915 ---- ---- ---- .366A .379 ---- ---- 1920 ---- ---- ---- .378A .392 ---- ---- 1925 ---- .448B .390A .448B .404 +.002 .402 24 1930 ---- ---- ---- .402A .417 ---- ---- 1935 ---- ---- ---- .415A .430 ---- ---- 1940 ---- ---- ---- .428A .444 ---- ---- 1945 ---- ---- ---- .441A .458 ---- ---- 1950 ---- .522B .454A .522B .472 +.005 .467 10 69 1955 ---- ---- ---- .468A .486 ---- ---- 1960 ---- .553B .483A .553B .501 +.006 .495 1965 ---- .570B .497A .570B .517 +.007 .510 8 8 1970 ---- .587B .512A .587B .532 +.007 .525 1975 ---- .604B .528A .604B .548 +.007 .541 1980 ---- .622B .544A .622B .565 +.009 .556 1985 .630 .640B .560A .560A .582 +.009 2 .573 6 6 1990 ---- .658B .578A .658B .599 +.010 .589 1995 ---- .677B .595A .677B .616 +.010 .606 2000 ---- .696B .612A .696B .634 +.011 1 .623 5 545 2005 ---- .716B .629A .716B .653 +.012 .641 2010 ---- .737B .647A .737B .671 +.012 .659 2 2 2015 ---- .756B .667A .756B .690 +.012 .678 2020 ---- .777B .686A .777B .710 +.013 .697 3 3 2025 ---- .798B .705A .798B .730 +.014 .716 8 7 2030 ---- .820B .725A .820B .750 +.014 .736 2035 ---- .842B .745A .842B .771 +.015 .756 6 6 2040 ---- .864B .766A .864B .792 +.016 .776 2045 ---- .887B .787A .887B .814 +.017 .797 2 2 2050 ---- .910B .808A .910B .836 +.018 .818 3 53 2055 ---- .935B .830A .935B .858 +.018 .840 4 4 2060 ---- .959B .852A .852A .881 +.019 .862 2 2 2065 ---- .984B .875A .984B .904 +.020 .884 2 2 2070 ---- 1.007B .898A 1.007B .928 +.021 .907 2075 .939 1.033B .921A .938A .952 +.021 1 .931 51 2080 ---- 1.058B .945A .945A .976 +.022 .954 2085 ---- 1.084B .969A 1.084B 1.001 +.023 .978 2090 ---- 1.112B .994A 1.112B 1.027 +.024 1.003 2095 ---- 1.139B 1.019A 1.139B 1.053 +.025 17 1.028 2100 ---- 1.166B 1.045A 1.166B 1.079 +.026 3 1.053 29 249 2105 ---- 1.193B 1.070A 1.193B 1.105 +.026 1.079 2110 ---- 1.222B 1.097A 1.097A 1.132 +.027 1.105 2115 ---- 1.250B 1.123A 1.250B 1.160 +.029 1.131 2120 ---- 1.280B 1.150A 1.280B 1.188 +.030 1.158 2125 1.203 1.308B 1.177A 1.272B 1.216 +.031 1 1.185 1 22 2130 ---- 1.337B 1.205A 1.337B 1.245 +.032 1.213 2135 ---- 1.367B 1.234A 1.367B 1.274 +.033 1.241 2140 ---- 1.398B 1.262A 1.262A 1.303 +.034 1.269 2145 ---- 1.430B 1.292A 1.430B 1.333 +.035 1.298 2150 ---- 1.460B 1.320A 1.460B 1.363 +.036 3 1.327 2 118 2155 ---- 1.492B 1.350A 1.350A 1.394 +.037 1.357 2160 ---- 1.523B 1.381A 1.381A 1.425 +.038 1.387 2165 ---- 1.555B 1.412A 1.412A 1.456 +.039 1.417 2170 ---- 1.589B 1.442A 1.442A 1.488 +.041 1.447 2175 ---- 1.622B 1.474A 1.474A 1.520 +.042 1.478 4 2180 ---- 1.655B 1.505A 1.505A 1.553 +.043 1.510 2185 ---- 1.688B 1.537A 1.537A 1.586 +.044 1.542 2190 ---- 1.722B 1.569A 1.569A 1.619 +.045 1.574 2195 ---- 1.757B 1.602A 1.602A 1.652 +.046 1.606 2200 ---- 1.792B 1.635A 1.635A 1.686 +.047 1 1.639 23 132 2205 ---- 1.826B 1.669A 1.669A 1.721 +.049 1.672 2210 ---- 1.861B 1.703A 1.703A 1.755 +.049 1.706 2215 ---- 1.898B 1.738A 1.738A 1.790 +.051 1.739 2220 ---- 1.934B 1.771A 1.771A 1.826 +.052 1.774 2225 ---- 1.968B 1.806A 1.968B 1.861 +.053 1 1.808 1 36 2230 ---- 2.005B ---- 2.005B 1.897 +.054 1.843 2 2 2235 1.936 2.042B 1.882A 1.882A 1.933 +.055 2 1.878 2240 2.000 2.079B 1.917A 1.917A 1.970 +.057 4 1.913 2245 1.979 2.079B 1.950A 2.028B 2.007 +.058 6 1.949 2250 ---- 2.120B ---- 2.120B 2.044 +.059 1.985 2 24 2255 2.045 2.113B 2.045 2.097B 2.081 +.059 5 2.022 2260 2.082 2.147B 2.064A 2.145B 2.119 +.061 1 2.058 2 2 2265 ---- 2.186B ---- 2.155B 2.157 +.062 2.095 2270 ---- 2.226B ---- 2.182B 2.195 +.063 2.132 2275 ---- 2.313B ---- 2.312B 2.234 +.064 2.170 1 10 2280 ---- 2.305B ---- 2.210B 2.273 +.065 2.208 2285 ---- 2.344B ---- ---- 2.312 +.066 2.246 2290 ---- 2.383B ---- ---- 2.351 +.067 2.284 2295 ---- 2.424B ---- ---- 2.391 +.069 2.322 2300 2.427 2.512B 2.364A 2.512B 2.431 +.070 1 2.361 4 20 2305 ---- 2.506B ---- ---- 2.471 +.071 2.400 2310 ---- 2.547B ---- ---- 2.511 +.071 2.440 2315 ---- 2.589B ---- ---- 2.551 +.072 2.479 2320 ---- 2.631B ---- ---- 2.592 +.073 2.519 2325 2.627 2.718B 2.564A 2.716B 2.633 +.074 1 2.559 2 2 2330 ---- 2.714B ---- ---- 2.674 +.075 2.599 2335 ---- 2.756B ---- ---- 2.716 +.076 2.640 1 1 2340 ---- 2.798B ---- ---- 2.757 +.077 2.680 2345 ---- 2.840B ---- ---- 2.799 +.078 2.721 2350 ---- 2.929B ---- 2.929B 2.841 +.079 2.762 2355 ---- 2.925B ---- ---- 2.883 +.079 2.804 2360 ---- 2.968B ---- ---- 2.926 +.081 2.845 2375 ---- 3.144B ---- 3.143B 3.054 +.083 2.971 2400 ---- 3.363B ---- 3.363B 3.271 +.088 3.183 3 2425 ---- 3.585B ---- 3.585B 3.491 +.091 3.400 1 28 2450 ---- 3.812B ---- 3.811B 3.715 +.094 3.621 1 218 2475 ---- 4.041B ---- 4.041B 3.942 +.098 3.844 2 2500 ---- 4.271B ---- 4.271B 4.171 +.101 4.070 2 2525 ---- 4.504B ---- 4.504B 4.403 +.104 4.299 3 2550 ---- 4.739B ---- 4.739B 4.636 +.106 4.530 2575 ---- 4.976B ---- 4.976B 4.872 +.108 4.764 2 2600 ---- 5.215B ---- 5.215B 5.109 +.110 4.999 6 2625 5.306 5.455B 5.306 5.455B 5.348 +.113 2 5.235 2650 5.546 5.696B 5.546 5.696B 5.588 +.115 2 5.473 2 2675 ---- 5.938B ---- 5.938B 5.829 +.116 5.713 2 2700 ---- 6.181B ---- 6.181B 6.071 +.117 5.954 2 2725 ---- 6.411B ---- 6.411B 6.315 +.120 6.195 2 2 2750 ---- 6.655B ---- 6.655B 6.559 +.121 6.438 4 2775 ---- 6.742B ---- 6.742B 6.803 +.122 6.681 1 2800 ---- ---- ---- ---- 7.049 +.123 6.926 1 2825 ---- ---- ---- ---- 7.295 +.125 7.170 2 2850 ---- ---- ---- ---- 7.541 +.125 7.416 2875 ---- ---- ---- ---- 7.788 +.127 7.661 2900 ---- ---- ---- ---- 8.036 +.128 7.908 2925 ---- ---- ---- ---- 8.283 +.129 8.154 2950 ---- ---- ---- ---- 8.532 +.131 8.401 2975 ---- ---- ---- ---- 8.780 +.132 8.648 3000 ---- ---- ---- ---- 9.029 +.133 8.896 3025 ---- ---- ---- ---- 9.278 +.134 9.144 3050 ---- ---- ---- ---- 9.528 +.135 9.393 3075 ---- ---- ---- ---- 9.778 +.137 9.641 3100 ---- ---- ---- ---- 10.028 +.138 9.890 3125 ---- ---- ---- ---- 10.278 +.138 10.140 3150 ---- ---- ---- ---- 10.528 +.139 10.389 3175 ---- ---- ---- ---- 10.778 +.139 10.639 2 3200 ---- ---- ---- ---- 11.028 +.139 10.889 3225 ---- ---- ---- ---- 11.278 +.139 11.139 2 3250 ---- ---- ---- ---- 11.528 +.139 11.389 3275 ---- ---- ---- ---- 11.778 +.139 11.639 3300 ---- ---- ---- ---- 12.028 +.139 11.889 3325 ---- ---- ---- ---- 12.278 +.139 12.139 3350 ---- ---- ---- ---- 12.528 +.139 12.389 3375 ---- ---- ---- ---- 12.778 +.139 12.639 3400 ---- ---- ---- ---- 13.028 +.139 12.889 3425 ---- ---- ---- ---- 13.278 +.139 13.139 3450 ---- ---- ---- ---- 13.528 +.139 13.389 3475 ---- ---- ---- ---- 13.778 +.139 13.639 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .003 -.001 .004 10000 ---- ---- ---- ---- 79.028 +.139 78.889 1025 ---- ---- ---- ---- .004 UNCH .004 2 1050 ---- ---- ---- ---- .004 -.001 .005 157 1075 ---- ---- ---- ---- .005 UNCH .005 1100 ---- ---- ---- ---- .006 UNCH .006 1 1125 ---- ---- ---- ---- .006 -.001 .007 1150 ---- ---- ---- ---- .007 UNCH .007 1175 ---- ---- ---- ---- .008 UNCH .008 1200 ---- ---- ---- ---- .008 -.001 .009 9 1225 ---- ---- ---- ---- .009 -.001 .010 1250 ---- ---- ---- ---- .010 -.001 .011 1275 ---- ---- ---- ---- .012 -.001 .013 1300 ---- ---- ---- ---- .013 -.001 .014 1325 ---- ---- ---- ---- .015 -.001 .016 1350 ---- ---- ---- ---- .017 -.001 .018 1375 ---- ---- ---- ---- .019 -.002 .021 1400 ---- ---- ---- ---- .022 -.002 .024 102 1425 ---- ---- ---- ---- .026 -.002 .028 1450 ---- ---- ---- ---- .030 -.003 .033 1475 ---- ---- ---- ---- .036 -.002 .038 1500 ---- ---- ---- ---- .042 -.003 .045 10 6 1525 ---- ---- ---- ---- .050 -.003 .053 6 1550 .065 .065 .062A .062A .059 -.003 2 .062 8 10 1575 ---- ---- .072A .072A .070 -.003 .073 7 7 1600 ---- ---- .083A .083A .082 -.003 .085 42 1625 ---- .100B .096A .100B .096 -.003 1 .099 42 1650 ---- .118B .112A .117B .112 -.003 .115 45 1675 ---- .138B .130A .138B .130 -.004 .134 171 1700 .164 .164 .150A .162A .152 -.003 1 .155 1 149 1725 ---- .190B .174A .190B .177 -.003 .180 2 1750 .207 .222B .202A .202A .205 -.003 1 .208 2 246 1775 ---- .257B .232A .257B .238 -.003 .241 3 1800 ---- .298B .269A .298B .276 -.002 .278 1 52 1825 .316 .345B .310A .310A .319 -.001 10 .320 41 1850 ---- .397B .357A .397B .368 +.001 .367 8 138 1875 ---- .456B .410A .456B .423 +.002 .421 2 15 1900 ---- .524B .470A .470A .484 +.003 1 .481 5 50 1925 ---- .597B .536A .536A .554 +.006 .548 4 12 1950 ---- .680B .610A .610A .630 +.007 .623 2 8 1975 ---- .770B .694A .694A .716 +.011 .705 2 10 2000 ---- .868B .785A .785A .809 +.013 1 .796 2 160 2025 ---- .975B .885A .885A .911 +.016 .895 5 2050 ---- 1.092B .994A .994A 1.022 +.020 1.002 140 2075 ---- 1.218B 1.110A 1.110A 1.142 +.024 1.118 9 2100 ---- 1.352B 1.236A 1.236A 1.271 +.028 1.243 189 2125 ---- 1.494B 1.371A 1.371A 1.409 +.033 1.376 1 35 2150 ---- 1.645B 1.514A 1.514A 1.555 +.037 1.518 2 160 2175 ---- 1.804B 1.663A 1.663A 1.710 +.042 1.668 1 2200 ---- 1.970B 1.821A 1.821A 1.872 +.046 1.826 3 177 2225 ---- 2.143B 1.986A 1.986A 2.042 +.050 1.992 3 90 2250 ---- 2.316B ---- 2.316B 2.219 +.055 2.164 50 2275 ---- 2.491B ---- 2.484B 2.403 +.060 2.343 26 2300 ---- 2.669B ---- 2.667B 2.593 +.064 2.529 103 2325 ---- 2.866B ---- 2.866B 2.788 +.068 2.720 7 2350 ---- 3.070B ---- 3.070B 2.988 +.072 2.916 40 2375 ---- 3.278B ---- 3.276B 3.194 +.077 3.117 2400 ---- 3.490B ---- 3.489B 3.403 +.080 3.323 116 2425 ---- 3.705B ---- 3.703B 3.616 +.083 3.533 30 2450 ---- 3.924B ---- 3.924B 3.833 +.087 3.746 2475 ---- 4.145B ---- 4.143B 4.052 +.089 3.963 69 2500 ---- 4.369B ---- 4.368B 4.275 +.093 4.182 62 2525 ---- 4.596B ---- 4.596B 4.500 +.095 4.405 58 2550 ---- 4.825B ---- 4.824B 4.727 +.097 4.630 3 2575 ---- 5.055B ---- 5.055B 4.957 +.100 4.857 1 2600 ---- 5.287B ---- 5.287B 5.188 +.102 5.086 2 31 2625 ---- 5.521B ---- 5.521B 5.421 +.105 5.316 1 2 2650 ---- 5.756B ---- 5.756B 5.655 +.106 5.549 2 3 2675 ---- 5.993B ---- 5.993B 5.891 +.108 5.783 1 2700 ---- 6.231B ---- 6.231B 6.128 +.109 6.019 2 3 2725 ---- 6.471B ---- 6.471B 6.367 +.112 6.255 1 1 2750 ---- 6.711B ---- 6.711B 6.606 +.113 6.493 2775 ---- 6.952B ---- 6.952B 6.846 +.114 6.732 2800 ---- 7.194B ---- 7.194B 7.088 +.116 6.972 2 2825 ---- 7.436B ---- 7.436B 7.330 +.117 7.213 1 2850 ---- 7.680B ---- 7.680B 7.573 +.119 7.454 2875 7.794 7.910B 7.732A 7.732A 7.816 +.120 1 7.696 2900 ---- 8.154B ---- 8.154B 8.060 +.121 7.939 2925 ---- 8.256B ---- 8.254B 8.305 +.122 8.183 2 2 2950 ---- ---- ---- ---- 8.551 +.124 8.427 2975 ---- ---- ---- ---- 8.797 +.125 8.672 2 3000 ---- ---- ---- ---- 9.043 +.126 6 8.917 68 103 3025 ---- ---- ---- ---- 9.290 +.128 9.162 3050 ---- ---- ---- ---- 9.537 +.128 9.409 3075 ---- ---- ---- ---- 9.785 +.130 9.655 3100 ---- ---- ---- ---- 10.033 +.131 9.902 1 3125 ---- ---- ---- ---- 10.281 +.132 10.149 1 3150 ---- ---- ---- ---- 10.530 +.133 10.397 1 3175 ---- ---- ---- ---- 10.779 +.134 10.645 3200 ---- ---- ---- ---- 11.028 +.135 10.893 1 3225 ---- ---- ---- ---- 11.278 +.136 11.142 3250 ---- ---- ---- ---- 11.528 +.137 11.391 3275 ---- ---- ---- ---- 11.778 +.138 11.640 2 3300 ---- ---- ---- ---- 12.028 +.139 11.889 2 3325 ---- ---- ---- ---- 12.278 +.139 12.139 3350 ---- ---- ---- ---- 12.528 +.139 12.389 3375 ---- ---- ---- ---- 12.778 +.139 12.639 3400 ---- ---- ---- ---- 13.028 +.139 12.889 1 3425 ---- ---- ---- ---- 13.278 +.139 13.139 1 3450 ---- ---- ---- ---- 13.528 +.139 13.389 3475 ---- ---- ---- ---- 13.778 +.139 13.639 1 3500 ---- ---- ---- ---- 14.028 +.139 13.889 1 3525 ---- ---- ---- ---- 14.278 +.139 14.139 2 3550 ---- ---- ---- ---- 14.528 +.139 14.389 1 3575 ---- ---- ---- ---- 14.778 +.139 14.639 2 3600 ---- ---- ---- ---- 15.028 +.139 14.889 3 3625 ---- ---- ---- ---- 15.278 +.139 15.139 2 3650 ---- ---- ---- ---- 15.528 +.139 15.389 5 3675 ---- ---- ---- ---- 15.778 +.139 15.639 3 3700 ---- ---- ---- ---- 16.028 +.139 15.889 5 3725 ---- ---- ---- ---- 16.278 +.139 16.139 2 3750 ---- ---- ---- ---- 16.528 +.139 16.389 3775 ---- ---- ---- ---- 16.778 +.139 16.639 3800 ---- ---- ---- ---- 17.028 +.139 16.889 3825 ---- ---- ---- ---- 17.278 +.139 17.139 3850 ---- ---- ---- ---- 17.528 +.139 17.389 3875 ---- ---- ---- ---- 17.778 +.139 17.639 3900 ---- ---- ---- ---- 18.028 +.139 17.889 3925 ---- ---- ---- ---- 18.278 +.139 18.139 3950 ---- ---- ---- ---- 18.528 +.139 18.389 3975 ---- ---- ---- ---- 18.778 +.139 18.639 4000 ---- ---- ---- ---- 19.028 +.139 18.889 4025 ---- ---- ---- ---- 19.278 +.139 19.139 4050 ---- ---- ---- ---- 19.528 +.139 19.389 4075 ---- ---- ---- ---- 19.778 +.139 19.639 4500 ---- ---- ---- ---- 24.028 +.139 23.889 5000 ---- ---- ---- ---- 29.028 +.139 28.889 6000 ---- ---- ---- ---- 39.028 +.139 38.889 7000 ---- ---- ---- ---- 49.028 +.139 48.889 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 59.028 +.139 58.889 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 69.028 +.139 68.889 925 ---- ---- ---- ---- .002 -.001 .003 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .003 UNCH .003 SO AUG23 Silver Option PUT 1125 ---- ---- ---- .015A .007 ---- ---- 1150 ---- ---- ---- .016A .008 ---- ---- 1175 ---- ---- ---- ---- .010 UNCH .010 1200 ---- ---- ---- ---- .012 +.001 .011 1225 ---- ---- ---- ---- .014 +.001 .013 1250 ---- ---- ---- ---- .016 UNCH .016 1275 ---- ---- ---- ---- .019 +.001 .018 1300 ---- ---- ---- ---- .022 +.001 .021 1325 ---- ---- ---- ---- .025 UNCH .025 1350 ---- ---- ---- ---- .029 UNCH .029 1375 ---- ---- ---- ---- .033 UNCH .033 1400 ---- ---- ---- ---- .038 -.001 .039 1425 ---- ---- ---- ---- .044 UNCH .044 1450 ---- ---- ---- ---- .050 -.001 .051 1475 ---- ---- ---- ---- .058 -.001 .059 1500 ---- ---- ---- ---- .066 -.002 .068 1525 ---- ---- ---- ---- .076 -.002 .078 7 7 1550 ---- ---- ---- ---- .087 -.002 .089 1575 ---- ---- ---- ---- .100 -.002 .102 1600 ---- ---- ---- ---- .115 -.002 .117 1 1625 ---- ---- .134A .134A .132 -.003 .135 1650 .154 .155B .148 .151B .152 -.002 4 .154 1675 ---- .179B .175A .179B .174 -.003 .177 1700 ---- .206B .199A .206B .200 -.002 .202 1725 ---- .237B .227A .237B .229 -.002 .231 1750 ---- .272B .258A .272B .262 -.001 .263 1775 ---- .312B .293A .312B .299 -.001 .300 1800 ---- .357B .334A .357B .341 UNCH .341 2 1825 ---- .407B .379A .407B .388 +.001 .387 1850 ---- .462B .430A .462B .441 +.002 .439 1875 ---- .525B .488A .525B .499 +.002 .497 1900 ---- .593B .550A .593B .564 +.004 .560 1 1925 ---- .669B .619A .669B .636 +.006 .630 1950 ---- .752B .695A .738B .715 +.008 .707 1975 ---- .842B .780A .780A .801 +.009 .792 2000 ---- .939B .873A .873A .894 +.011 .883 1 2025 ---- 1.045B .971A .971A .995 +.013 .982 2050 ---- 1.159B 1.079A 1.079A 1.104 +.015 1.089 5 5 2075 ---- 1.280B 1.193A 1.193A 1.221 +.018 1.203 2100 ---- 1.408B 1.317A 1.317A 1.346 +.020 1.326 2 2 2125 ---- 1.547B 1.446A 1.446A 1.479 +.024 1.455 10 10 2150 ---- 1.690B 1.584A 1.584A 1.619 +.026 1.593 2175 ---- 1.841B 1.729A 1.729A 1.767 +.030 1.737 2200 ---- 2.002B 1.880A 1.880A 1.923 +.034 1.889 34 2225 ---- 2.166B 2.039A 2.039A 2.085 +.037 2.048 2250 ---- 2.339B 2.204A 2.204A 2.254 +.041 2.213 2275 ---- 2.507B 2.381A 2.501B 2.429 +.045 2.384 2300 ---- 2.691B 2.559A 2.683B 2.610 +.048 2.562 2325 ---- 2.875B 2.742A 2.875B 2.797 +.052 2.745 2350 ---- 3.069B 2.932A 3.067B 2.989 +.056 2.933 2375 ---- 3.268B ---- 3.266B 3.185 +.059 3.126 2400 ---- 3.471B ---- 3.471B 3.386 +.063 3.323 2425 ---- 3.678B ---- 3.676B 3.591 +.066 3.525 4 2450 ---- 3.889B ---- 3.889B 3.799 +.069 3.730 2475 ---- 4.103B ---- 4.101B 4.011 +.072 3.939 1 2500 ---- 4.320B ---- 4.318B 4.226 +.075 4.151 1 2525 ---- 4.540B ---- 4.538B 4.444 +.077 4.367 2550 ---- 4.762B ---- 4.760B 4.665 +.080 4.585 2575 ---- 4.987B ---- 4.986B 4.888 +.083 4.805 2600 ---- 5.213B ---- 5.212B 5.113 +.085 5.028 2625 ---- 5.441B ---- 5.439B 5.339 +.086 5.253 5 2650 ---- 5.671B ---- 5.670B 5.568 +.089 5.479 2675 ---- 5.902B ---- 5.902B 5.798 +.090 5.708 2700 ---- 6.134B ---- 6.134B 6.030 +.092 5.938 2725 ---- 6.368B ---- 6.368B 6.263 +.093 6.170 2750 ---- 6.604B ---- 6.602B 6.497 +.094 6.403 2775 ---- 6.840B ---- 6.840B 6.733 +.096 6.637 2800 ---- 7.077B ---- 7.075B 6.969 +.097 6.872 2825 ---- 7.316B ---- 7.315B 7.207 +.098 7.109 2850 ---- 7.555B ---- 7.555B 7.445 +.099 7.346 2875 ---- 7.795B ---- 7.795B 7.685 +.101 7.584 2900 ---- 8.036B ---- 8.035B 7.925 +.102 7.823 2925 ---- 8.278B ---- 8.276B 8.166 +.103 8.063 2950 ---- 8.520B ---- 8.520B 8.407 +.103 8.304 2975 ---- 8.763B ---- 8.761B 8.650 +.105 8.545 3000 ---- 9.007B ---- 9.005B 8.893 +.106 8.787 3025 ---- 9.251B ---- 9.250B 9.136 +.106 9.030 3050 ---- 9.467B ---- 9.467B 9.380 +.107 9.273 3075 ---- 9.616B ---- 9.616B 9.625 +.108 9.517 3100 ---- ---- ---- ---- 9.870 +.109 9.761 3125 ---- ---- ---- ---- 10.115 +.109 10.006 3150 ---- ---- ---- ---- 10.362 +.111 10.251 3175 ---- ---- ---- ---- 10.608 +.112 10.496 3200 ---- ---- ---- ---- 10.855 +.112 10.743 3 3 3225 ---- ---- ---- ---- 11.102 +.113 10.989 3250 ---- ---- ---- ---- 11.350 +.114 11.236 3275 ---- ---- ---- ---- 11.598 +.115 11.483 3300 ---- ---- ---- ---- 11.847 +.116 11.731 3325 ---- ---- ---- ---- 12.096 +.117 11.979 3350 ---- ---- ---- ---- 12.345 +.118 12.227 3375 ---- ---- ---- ---- 12.594 +.118 12.476 3400 ---- ---- ---- ---- 12.844 +.119 12.725 3425 ---- ---- ---- ---- 13.094 +.120 12.974 3450 ---- ---- ---- ---- 13.344 +.121 13.223 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .005 UNCH .005 10000 ---- ---- ---- ---- 78.844 +.121 78.723 1025 ---- ---- ---- ---- .006 UNCH .006 1050 ---- ---- ---- ---- .007 UNCH .007 1075 ---- ---- ---- ---- .009 +.001 .008 1100 ---- ---- ---- ---- .010 UNCH .010 1125 ---- ---- ---- ---- .012 UNCH .012 1150 ---- ---- ---- ---- .014 UNCH .014 1175 ---- ---- ---- ---- .016 UNCH .016 1200 ---- ---- ---- ---- .019 UNCH .019 1225 ---- ---- ---- ---- .022 UNCH .022 1250 ---- ---- ---- ---- .025 UNCH .025 1275 ---- ---- ---- ---- .029 UNCH .029 1300 ---- ---- ---- ---- .034 UNCH .034 1325 ---- ---- ---- ---- .039 UNCH .039 1350 ---- ---- ---- ---- .044 UNCH .044 1375 ---- ---- ---- ---- .051 UNCH .051 1400 ---- ---- ---- ---- .058 UNCH .058 300 1425 ---- ---- ---- ---- .066 UNCH .066 1450 ---- ---- ---- ---- .075 UNCH .075 1475 ---- ---- ---- ---- .085 -.001 .086 1500 ---- ---- ---- ---- .097 UNCH .097 1525 ---- ---- ---- ---- .110 -.001 .111 1550 ---- ---- ---- ---- .126 UNCH .126 5 1575 ---- ---- ---- ---- .143 UNCH .143 1600 ---- ---- ---- ---- .162 UNCH .162 1625 ---- ---- ---- ---- .184 UNCH .184 1650 ---- ---- ---- ---- .209 +.001 .208 100 1675 ---- ---- ---- ---- .238 +.002 .236 1700 ---- .269B ---- .269B .269 +.002 .267 2 1725 ---- .305B ---- .305B .305 +.003 .302 1750 ---- .346B .340A .346B .345 +.004 .341 1 1775 ---- .391B .383A .391B .390 +.006 .384 1800 ---- .442B .430A .442B .439 +.007 .432 100 1825 .502 .502 .483A .483A .494 +.009 1 .485 19 1850 ---- .560B .541A .560B .554 +.011 .543 2 1875 .636 .636 .605A .605A .620 +.012 1 .608 3 1900 ---- .703B .675A .703B .692 +.014 .678 45 1925 ---- .785B .752A .785B .771 +.017 .754 1950 ---- .873B .835A .870B .857 +.020 .837 1 1975 ---- .968B ---- .966B .949 +.022 .927 2000 ---- 1.070B ---- 1.069B 1.048 +.024 1.024 200 2025 ---- 1.180B ---- 1.179B 1.155 +.028 1.127 2050 ---- 1.297B ---- 1.297B 1.268 +.030 1.238 35 2075 ---- 1.421B ---- 1.421B 1.389 +.033 1.356 1 2100 ---- 1.553B ---- 1.553B 1.516 +.035 1.481 100 2125 ---- 1.692B ---- 1.692B 1.651 +.038 1.613 70 2150 ---- 1.837B ---- 1.837B 1.792 +.040 1.752 4 2175 ---- 1.988B ---- 1.988B 1.940 +.043 1.897 8 2200 ---- 2.146B ---- 2.146B 2.095 +.046 2.049 105 2225 ---- 2.310B ---- 2.310B 2.255 +.048 2.207 2250 ---- 2.481B ---- 2.481B 2.422 +.051 2.371 74 2275 ---- 2.656B ---- 2.656B 2.594 +.054 2.540 2300 ---- 2.837B ---- 2.837B 2.772 +.057 2.715 4 2325 ---- 3.022B ---- 3.022B 2.955 +.060 2.895 2350 ---- 3.212B ---- 3.212B 3.142 +.062 3.080 1 2375 ---- 3.406B ---- 3.406B 3.334 +.065 3.269 1 2400 ---- 3.605B ---- 3.603B 3.530 +.067 3.463 10 2425 ---- 3.808B ---- 3.808B 3.730 +.070 3.660 4 2450 ---- 4.014B ---- 4.011B 3.934 +.073 3.861 110 2475 ---- 4.223B ---- 4.221B 4.141 +.075 4.066 2500 ---- 4.435B ---- 4.433B 4.351 +.078 4.273 2525 ---- 4.650B ---- 4.648B 4.564 +.080 4.484 5 2550 ---- 4.868B ---- 4.865B 4.780 +.083 4.697 75 2575 ---- 5.088B ---- 5.088B 4.998 +.085 4.913 2600 ---- 5.310B ---- 5.307B 5.218 +.087 5.131 2625 ---- 5.534B ---- 5.534B 5.440 +.089 5.351 1 2650 ---- 5.759B ---- 5.759B 5.665 +.091 5.574 1 2675 ---- 5.987B ---- 5.987B 5.890 +.092 5.798 10 2700 ---- 6.216B ---- 6.216B 6.118 +.094 6.024 2725 ---- 6.446B ---- 6.446B 6.347 +.096 6.251 2750 ---- 6.677B ---- 6.677B 6.577 +.097 6.480 1 2775 ---- 6.910B ---- 6.909B 6.809 +.099 6.710 2800 ---- 7.144B ---- 7.144B 7.042 +.100 6.942 15 2825 ---- 7.378B ---- 7.378B 7.276 +.101 7.175 2850 ---- 7.614B ---- 7.614B 7.511 +.102 7.409 1 2875 ---- 7.851B ---- 7.849B 7.747 +.103 7.644 2900 ---- 8.089B ---- 8.089B 7.984 +.104 7.880 2925 ---- 8.327B ---- 8.325B 8.222 +.106 8.116 2950 ---- 8.566B ---- 8.564B 8.460 +.106 8.354 2975 ---- 8.806B ---- 8.806B 8.699 +.106 8.593 3000 ---- 9.047B ---- 9.045B 8.939 +.107 8.832 3025 ---- 9.288B ---- 9.286B 9.180 +.108 9.072 3050 ---- 9.530B ---- 9.528B 9.421 +.108 9.313 3075 ---- 9.772B ---- 9.772B 9.663 +.109 9.554 3100 ---- 10.016B ---- 10.016B 9.906 +.110 9.796 3125 ---- 10.259B ---- 10.259B 10.149 +.111 10.038 3150 ---- 10.503B ---- 10.501B 10.392 +.111 10.281 3175 ---- 10.747B ---- 10.746B 10.636 +.111 10.525 3200 ---- 10.940B ---- 10.940B 10.881 +.112 10.769 3225 ---- 11.077B ---- 11.077B 11.126 +.113 11.013 3250 ---- ---- ---- ---- 11.371 +.113 11.258 2 17 3275 ---- ---- ---- ---- 11.617 +.114 11.503 3300 ---- ---- ---- ---- 11.863 +.115 11.748 3325 ---- ---- ---- ---- 12.110 +.116 11.994 3350 ---- ---- ---- ---- 12.356 +.115 12.241 3375 ---- ---- ---- ---- 12.604 +.117 12.487 3400 ---- ---- ---- ---- 12.851 +.117 12.734 3425 ---- ---- ---- ---- 13.099 +.117 12.982 3450 ---- ---- ---- ---- 13.348 +.118 13.230 3475 ---- ---- ---- ---- 13.596 +.118 13.478 3500 ---- ---- ---- ---- 13.845 +.119 13.726 3 4000 ---- ---- ---- ---- 18.844 +.121 18.723 2 4500 ---- ---- ---- ---- 23.844 +.121 23.723 5000 ---- ---- ---- ---- 28.844 +.121 28.723 6000 ---- ---- ---- ---- 38.844 +.121 38.723 7000 ---- ---- ---- ---- 48.844 +.121 48.723 8000 ---- ---- ---- ---- 58.844 +.121 58.723 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 68.844 +.121 68.723 925 ---- ---- ---- ---- .003 UNCH .003 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .004 UNCH .004 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .017 UNCH .017 1 10000 ---- ---- ---- ---- 78.572 +.122 78.450 1025 ---- ---- ---- ---- .020 UNCH .020 1050 ---- ---- ---- ---- .023 UNCH .023 1075 ---- ---- ---- ---- .026 UNCH .026 1100 ---- ---- ---- ---- .030 UNCH .030 1125 ---- ---- ---- ---- .034 UNCH .034 1150 ---- ---- ---- ---- .038 UNCH .038 1175 ---- ---- ---- ---- .043 UNCH .043 1200 ---- ---- ---- ---- .048 -.001 .049 1 1225 ---- ---- ---- ---- .054 -.001 .055 200 1250 ---- ---- ---- ---- .061 UNCH .061 1275 ---- ---- ---- ---- .069 UNCH .069 1300 ---- ---- ---- ---- .077 UNCH .077 1325 ---- ---- ---- ---- .086 UNCH .086 1350 ---- ---- ---- ---- .096 UNCH .096 1 1375 ---- ---- ---- ---- .107 UNCH .107 201 1400 ---- ---- ---- ---- .120 UNCH .120 1 1425 ---- ---- ---- ---- .133 UNCH .133 1450 ---- ---- ---- ---- .149 UNCH .149 100 1475 ---- ---- ---- ---- .166 UNCH .166 1500 ---- ---- ---- ---- .185 +.001 .184 3 1525 ---- ---- ---- ---- .206 +.001 .205 1550 ---- ---- ---- ---- .229 UNCH .229 1575 ---- ---- ---- ---- .255 +.001 .254 1600 ---- ---- ---- ---- .284 +.001 5 .283 134 1625 ---- ---- ---- ---- .316 +.002 .314 1650 ---- .350B ---- .350B .352 +.003 .349 1675 ---- .390B ---- .390B .390 +.003 .387 1700 ---- .434B ---- .434B .433 +.004 .429 1 3 1725 ---- .482B ---- .482B .480 +.005 .475 1750 ---- .534B ---- .534B .531 +.006 .525 1775 .576 .591B .576 .591B .587 +.008 1 .579 1800 ---- .652B ---- .652B .647 +.009 5 .638 100 1825 .704 .719B .704 .719B .712 +.010 1 .702 5 1850 ---- .791B ---- .791B .783 +.013 .770 100 1875 ---- .869B ---- .869B .858 +.014 .844 1900 ---- .952B ---- .952B .940 +.017 .923 6 47 1925 ---- 1.041B ---- 1.041B 1.027 +.019 1.008 124 1950 ---- 1.133B ---- 1.133B 1.120 +.022 1.098 1975 ---- 1.234B ---- 1.234B 1.219 +.024 1.195 2000 1.332 1.341B 1.332 1.341B 1.323 +.026 1 1.297 62 2025 ---- 1.455B ---- 1.455B 1.434 +.029 1.405 10 2050 ---- 1.574B ---- 1.574B 1.551 +.031 1.520 2075 ---- 1.699B ---- 1.699B 1.674 +.034 1.640 2100 ---- 1.829B ---- 1.829B 1.802 +.036 1.766 3 2125 ---- 1.966B ---- 1.966B 1.936 +.038 1.898 2150 ---- 2.107B ---- 2.107B 2.076 +.041 2.035 2175 ---- 2.254B ---- 2.252B 2.220 +.043 2.177 2200 ---- 2.406B ---- 2.406B 2.370 +.045 2.325 29 2225 ---- 2.563B ---- 2.563B 2.525 +.048 2.477 20 2250 ---- 2.724B ---- 2.724B 2.685 +.050 2.635 1 1 2275 ---- 2.890B ---- 2.890B 2.849 +.053 2.796 225 2300 ---- 3.060B ---- 3.060B 3.018 +.055 2.963 50 2325 ---- 3.234B ---- 3.234B 3.190 +.057 3.133 2350 ---- 3.413B ---- 3.413B 3.367 +.059 3.308 2375 ---- 3.595B ---- 3.595B 3.548 +.062 3.486 100 2400 ---- 3.781B ---- 3.781B 3.732 +.064 3.668 9 2425 ---- 3.970B ---- 3.970B 3.919 +.065 3.854 7 2450 ---- 4.163B ---- 4.163B 4.110 +.067 4.043 2475 ---- 4.358B ---- 4.357B 4.304 +.069 4.235 50 2500 ---- 4.557B ---- 4.556B 4.501 +.071 4.430 18 2525 ---- 4.759B ---- 4.758B 4.701 +.073 4.628 6 2550 ---- 4.963B ---- 4.962B 4.903 +.074 4.829 2575 ---- 5.170B ---- 5.170B 5.109 +.076 5.033 2600 ---- 5.379B ---- 5.379B 5.317 +.078 5.239 2625 ---- 5.591B ---- 5.591B 5.527 +.080 5.447 2650 ---- 5.804B ---- 5.804B 5.739 +.081 5.658 2675 ---- 6.020B ---- 6.020B 5.953 +.082 5.871 2700 ---- 6.237B ---- 6.237B 6.169 +.084 6.085 2725 ---- 6.456B ---- 6.456B 6.387 +.085 6.302 2750 ---- 6.677B ---- 6.676B 6.606 +.086 6.520 2775 ---- 6.899B ---- 6.898B 6.827 +.088 6.739 2800 ---- 7.122B ---- 7.122B 7.050 +.090 6.960 2825 ---- 7.347B ---- 7.347B 7.273 +.090 7.183 2850 ---- 7.574B ---- 7.574B 7.499 +.093 7.406 2875 ---- 7.801B ---- 7.801B 7.725 +.094 7.631 2900 ---- 8.030B ---- 8.030B 7.952 +.094 7.858 2925 ---- 8.259B ---- 8.259B 8.181 +.096 8.085 2950 ---- 8.489B ---- 8.489B 8.410 +.097 8.313 2975 ---- 8.721B ---- 8.721B 8.641 +.098 8.543 3000 ---- 8.953B ---- 8.953B 8.872 +.099 8.773 13 3025 ---- 9.186B ---- 9.186B 9.104 +.100 9.004 3050 ---- 9.420B ---- 9.420B 9.337 +.101 9.236 3075 ---- 9.655B ---- 9.655B 9.571 +.102 9.469 3100 ---- 9.890B ---- 9.890B 9.805 +.103 9.702 3125 ---- 10.126B ---- 10.126B 10.040 +.103 9.937 3150 ---- 10.363B ---- 10.363B 10.276 +.104 10.172 3175 ---- 10.600B ---- 10.600B 10.513 +.106 10.407 3200 ---- 10.838B ---- 10.838B 10.750 +.106 10.644 3225 ---- 11.076B ---- 11.076B 10.987 +.106 10.881 3250 ---- 11.315B ---- 11.315B 11.226 +.108 11.118 3275 ---- 11.555B ---- 11.555B 11.464 +.108 11.356 15 3300 ---- 11.795B ---- 11.795B 11.704 +.109 11.595 3325 ---- 12.036B ---- 12.036B 11.943 +.109 11.834 3350 ---- 12.277B ---- 12.277B 12.184 +.110 12.074 3375 ---- 12.519B ---- 12.519B 12.424 +.110 12.314 3400 ---- 12.761B ---- 12.761B 12.666 +.111 12.555 3425 ---- 13.003B ---- 13.003B 12.907 +.111 12.796 3450 ---- 13.246B ---- 13.246B 13.149 +.111 13.038 3475 ---- 13.489B ---- 13.489B 13.392 +.112 13.280 3500 ---- 13.732B ---- 13.732B 13.635 +.113 13.522 3525 ---- 13.976B ---- 13.976B 13.878 +.113 13.765 3550 ---- 14.221B ---- 14.220B 14.122 +.114 14.008 3575 ---- 14.466B ---- 14.466B 14.366 +.114 14.252 3600 ---- 14.705B ---- 14.701B 14.610 +.114 14.496 3625 ---- 14.856B ---- 14.848B 14.855 +.115 14.740 3650 ---- 15.118B ---- ---- 15.100 +.115 14.985 3675 ---- ---- ---- ---- 15.346 +.116 15.230 3700 ---- ---- ---- ---- 15.592 +.116 15.476 3725 ---- ---- ---- ---- 15.839 +.117 15.722 3750 ---- ---- ---- ---- 16.085 +.117 15.968 3775 ---- ---- ---- ---- 16.332 +.117 16.215 3800 ---- ---- ---- ---- 16.580 +.118 16.462 3825 ---- ---- ---- ---- 16.828 +.119 16.709 3850 ---- ---- ---- ---- 17.076 +.119 16.957 3875 ---- ---- ---- ---- 17.325 +.120 17.205 3900 ---- ---- ---- ---- 17.573 +.119 17.454 3925 ---- ---- ---- ---- 17.823 +.121 17.702 3950 ---- ---- ---- ---- 18.072 +.121 17.951 3975 ---- ---- ---- ---- 18.322 +.121 18.201 4000 ---- ---- ---- ---- 18.572 +.122 18.450 4025 ---- ---- ---- ---- 18.822 +.122 18.700 4050 ---- ---- ---- ---- 19.072 +.122 18.950 4075 ---- ---- ---- ---- 19.322 +.122 19.200 4500 ---- ---- ---- ---- 23.572 +.122 23.450 5000 ---- ---- ---- ---- 28.572 +.122 28.450 6000 ---- ---- ---- ---- 38.572 +.122 38.450 7000 ---- ---- ---- ---- 48.572 +.122 48.450 725 ---- ---- ---- ---- .002 UNCH .002 750 ---- ---- ---- ---- .003 UNCH .003 7500 ---- ---- ---- ---- 53.572 +.122 53.450 775 ---- ---- ---- ---- .004 UNCH .004 800 ---- ---- ---- ---- .005 UNCH .005 8000 ---- ---- ---- ---- 58.572 +.122 58.450 825 ---- ---- ---- ---- .005 UNCH .005 850 ---- ---- ---- ---- .007 UNCH .007 875 ---- ---- ---- ---- .008 UNCH .008 900 ---- ---- ---- ---- .009 UNCH .009 9000 ---- ---- ---- ---- 68.572 +.122 68.450 925 ---- ---- ---- ---- .011 UNCH .011 950 ---- ---- ---- ---- .013 UNCH .013 975 ---- ---- ---- ---- .015 UNCH .015 SO MAR24 Silver Option PUT 1175 ---- ---- ---- ---- .064 ---- ---- 1200 ---- ---- ---- ---- .074 ---- ---- 1225 ---- ---- ---- ---- .084 +.001 .083 1250 ---- ---- ---- ---- .096 +.002 .094 1275 ---- ---- ---- ---- .108 +.001 .107 1300 ---- ---- ---- ---- .123 +.003 .120 1325 ---- ---- ---- ---- .138 +.003 .135 1350 ---- ---- ---- ---- .155 +.003 .152 1375 ---- ---- ---- ---- .173 +.003 .170 1400 ---- ---- ---- ---- .193 +.004 .189 1425 ---- ---- ---- ---- .215 +.004 .211 1450 ---- ---- ---- ---- .238 +.005 .233 1475 ---- ---- ---- ---- .263 +.005 .258 1500 ---- ---- ---- ---- .291 +.006 .285 1525 ---- ---- ---- ---- .320 +.006 .314 1550 ---- ---- ---- ---- .352 +.007 .345 1575 ---- ---- ---- ---- .385 +.007 .378 1600 ---- ---- ---- ---- .421 +.008 .413 1625 ---- ---- ---- ---- .460 +.009 .451 1650 ---- ---- ---- ---- .502 +.011 .491 1675 ---- ---- ---- ---- .546 +.011 .535 1700 ---- ---- ---- ---- .593 +.012 .581 1725 ---- ---- ---- ---- .644 +.013 .631 1750 ---- ---- ---- ---- .699 +.015 .684 1775 ---- ---- ---- ---- .757 +.015 .742 1800 ---- ---- ---- ---- .820 +.017 .803 1825 ---- ---- ---- ---- .887 +.018 .869 1850 ---- ---- ---- ---- .960 +.020 .940 1875 ---- ---- ---- ---- 1.037 +.021 1.016 1900 ---- ---- ---- ---- 1.119 +.023 1.096 1925 ---- ---- ---- ---- 1.206 +.024 1.182 1950 ---- ---- ---- ---- 1.299 +.026 1.273 1975 ---- ---- ---- ---- 1.397 +.027 1.370 2000 ---- ---- ---- ---- 1.501 +.029 1.472 2025 ---- ---- ---- ---- 1.610 +.031 1.579 2050 ---- ---- ---- ---- 1.725 +.033 1.692 2075 ---- ---- ---- ---- 1.845 +.035 1.810 2100 ---- ---- ---- ---- 1.970 +.036 1.934 2125 ---- ---- ---- ---- 2.100 +.038 2.062 2150 ---- ---- ---- ---- 2.236 +.040 2.196 2175 ---- ---- ---- ---- 2.376 +.041 2.335 2200 ---- ---- ---- ---- 2.521 +.043 2.478 2225 ---- ---- ---- ---- 2.671 +.045 2.626 2250 ---- ---- ---- ---- 2.825 +.047 2.778 2275 ---- ---- ---- ---- 2.983 +.048 2.935 2300 ---- ---- ---- ---- 3.146 +.050 3.096 2325 ---- ---- ---- ---- 3.312 +.051 3.261 2350 ---- ---- ---- ---- 3.483 +.054 3.429 2375 ---- ---- ---- ---- 3.656 +.055 3.601 2400 ---- ---- ---- ---- 3.834 +.057 3.777 2425 ---- ---- ---- ---- 4.014 +.058 3.956 2450 ---- ---- ---- ---- 4.198 +.059 4.139 2475 ---- ---- ---- ---- 4.385 +.061 4.324 2500 ---- ---- ---- ---- 4.575 +.063 4.512 2525 ---- ---- ---- ---- 4.767 +.064 4.703 2550 ---- ---- ---- ---- 4.962 +.065 4.897 2575 ---- ---- ---- ---- 5.160 +.066 5.094 2600 ---- ---- ---- ---- 5.361 +.068 5.293 2625 ---- ---- ---- ---- 5.564 +.070 5.494 2650 ---- ---- ---- ---- 5.769 +.071 5.698 2675 ---- ---- ---- ---- 5.976 +.072 5.904 2700 ---- ---- ---- ---- 6.185 +.073 6.112 2725 ---- ---- ---- ---- 6.396 +.074 6.322 2750 ---- ---- ---- ---- 6.608 +.074 6.534 2775 ---- ---- ---- ---- 6.823 +.076 6.747 2800 ---- ---- ---- ---- 7.038 +.077 6.961 2825 ---- ---- ---- ---- 7.255 +.078 7.177 2850 ---- ---- ---- ---- 7.474 +.079 7.395 2875 ---- ---- ---- ---- 7.693 +.080 7.613 2900 ---- ---- ---- ---- 7.914 +.081 7.833 2925 ---- ---- ---- ---- 8.136 +.082 8.054 2950 ---- ---- ---- ---- 8.359 +.082 8.277 2975 8.525 8.525 8.525 8.525 8.584 +.084 10 8.500 3000 ---- ---- ---- ---- 8.809 +.084 8.725 3025 ---- ---- ---- ---- 9.035 +.085 8.950 3050 ---- ---- ---- ---- 9.262 +.086 9.176 3075 ---- ---- ---- ---- 9.491 +.087 9.404 3100 ---- ---- ---- ---- 9.720 +.088 9.632 3125 ---- ---- ---- ---- 9.949 +.088 9.861 3150 ---- ---- ---- ---- 10.180 +.089 10.091 3175 ---- ---- ---- ---- 10.412 +.090 10.322 3200 ---- ---- ---- ---- 10.644 +.091 10.553 3225 ---- ---- ---- ---- 10.877 +.092 10.785 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .140 -.012 .152 1025 ---- ---- ---- ---- .152 -.012 .164 1050 ---- ---- ---- ---- .164 -.013 .177 1075 ---- ---- ---- ---- .177 -.013 .190 1100 ---- ---- ---- ---- .191 -.013 .204 1125 ---- ---- ---- ---- .205 -.013 .218 1150 ---- ---- ---- ---- .219 -.014 .233 1175 ---- ---- ---- ---- .234 -.014 .248 1200 ---- ---- ---- ---- .250 -.015 .265 1225 ---- ---- ---- ---- .267 -.014 .281 1250 ---- ---- ---- ---- .285 -.014 .299 1275 ---- ---- ---- ---- .303 -.014 .317 1300 ---- ---- ---- ---- .323 -.014 .337 1325 ---- ---- ---- ---- .343 -.014 .357 1350 ---- ---- ---- ---- .365 -.014 .379 1375 ---- ---- ---- ---- .388 -.013 .401 1400 ---- ---- ---- ---- .412 -.013 .425 1425 ---- ---- ---- ---- .438 -.013 .451 1450 ---- ---- ---- ---- .465 -.013 .478 1475 ---- ---- ---- ---- .494 -.013 .507 1500 ---- ---- ---- ---- .526 -.011 .537 1525 ---- ---- ---- ---- .559 -.011 .570 1550 ---- ---- ---- ---- .595 -.010 .605 1575 ---- ---- ---- ---- .633 -.009 .642 1600 ---- ---- ---- ---- .674 -.008 .682 1625 ---- ---- ---- ---- .718 -.007 .725 1650 ---- ---- ---- ---- .766 -.005 .771 1675 ---- ---- ---- ---- .817 -.003 .820 1700 ---- ---- .872A .872A .872 -.001 .873 1725 ---- ---- ---- ---- .931 +.002 .929 1750 ---- ---- ---- ---- .994 +.006 .988 1775 ---- ---- ---- ---- 1.061 +.010 1.051 1800 ---- ---- ---- ---- 1.131 +.013 1.118 12 1825 ---- ---- ---- ---- 1.205 +.017 1.188 1850 ---- ---- ---- ---- 1.283 +.020 1.263 1875 ---- ---- ---- ---- 1.364 +.023 1.341 1900 ---- ---- ---- ---- 1.448 +.025 1.423 1925 ---- ---- ---- ---- 1.535 +.026 1.509 1950 ---- ---- ---- ---- 1.626 +.026 1.600 1975 ---- ---- ---- ---- 1.721 +.027 1.694 2000 ---- ---- ---- ---- 1.820 +.028 1.792 1 2025 ---- ---- ---- ---- 1.923 +.029 1.894 2050 ---- ---- ---- ---- 2.031 +.030 2.001 2075 ---- ---- ---- ---- 2.144 +.031 2.113 2100 ---- ---- ---- ---- 2.262 +.033 2.229 2125 ---- ---- ---- ---- 2.385 +.034 2.351 2150 ---- ---- ---- ---- 2.514 +.036 2.478 2175 ---- ---- ---- ---- 2.648 +.037 2.611 2200 ---- ---- ---- ---- 2.789 +.039 2.750 2225 ---- ---- ---- ---- 2.936 +.041 2.895 2250 ---- ---- ---- ---- 3.089 +.042 3.047 2275 ---- ---- ---- ---- 3.248 +.044 3.204 2300 ---- ---- ---- ---- 3.412 +.045 3.367 2325 ---- ---- ---- ---- 3.582 +.047 3.535 2350 ---- ---- ---- ---- 3.756 +.048 3.708 2375 ---- ---- ---- ---- 3.935 +.049 3.886 2400 ---- ---- ---- ---- 4.118 +.050 4.068 2425 ---- ---- ---- ---- 4.305 +.051 4.254 2450 ---- ---- ---- ---- 4.496 +.052 4.444 2475 ---- ---- ---- ---- 4.690 +.053 4.637 2500 ---- ---- ---- ---- 4.887 +.054 4.833 2525 ---- ---- ---- ---- 5.086 +.055 5.031 2550 ---- ---- ---- ---- 5.288 +.056 5.232 2575 ---- ---- ---- ---- 5.492 +.057 5.435 2600 ---- ---- ---- ---- 5.697 +.057 5.640 2625 ---- ---- ---- ---- 5.904 +.058 5.846 2650 ---- ---- ---- ---- 6.112 +.058 6.054 2675 ---- ---- ---- ---- 6.321 +.059 6.262 2700 ---- ---- ---- ---- 6.531 +.060 6.471 2725 ---- ---- ---- ---- 6.742 +.061 6.681 2750 ---- ---- ---- ---- 6.954 +.062 6.892 2775 ---- ---- ---- ---- 7.166 +.062 7.104 2800 ---- ---- ---- ---- 7.379 +.063 7.316 2825 ---- ---- ---- ---- 7.593 +.063 7.530 2850 ---- ---- ---- ---- 7.808 +.065 7.743 2875 ---- ---- ---- ---- 8.023 +.065 7.958 2900 ---- ---- ---- ---- 8.239 +.066 8.173 2925 ---- ---- ---- ---- 8.455 +.066 8.389 2950 ---- ---- ---- ---- 8.672 +.067 8.605 2975 ---- ---- ---- ---- 8.889 +.067 8.822 3000 ---- ---- ---- ---- 9.108 +.069 9.039 3025 ---- ---- ---- ---- 9.326 +.069 9.257 3050 ---- ---- ---- ---- 9.545 +.069 9.476 3075 ---- ---- ---- ---- 9.765 +.070 9.695 3100 ---- ---- ---- ---- 9.985 +.070 9.915 3125 ---- ---- ---- ---- 10.206 +.071 10.135 3150 ---- ---- ---- ---- 10.427 +.072 10.355 3175 ---- ---- ---- ---- 10.649 +.073 10.576 3200 ---- ---- ---- ---- 10.871 +.073 10.798 3225 ---- ---- ---- ---- 11.094 +.074 11.020 3250 ---- ---- ---- ---- 11.317 +.074 11.243 3275 ---- ---- ---- ---- 11.541 +.075 11.466 3300 ---- ---- ---- ---- 11.765 +.076 11.689 3325 ---- ---- ---- ---- 11.990 +.077 11.913 3350 ---- ---- ---- ---- 12.215 +.077 12.138 3375 ---- ---- ---- ---- 12.441 +.078 12.363 3400 ---- ---- ---- ---- 12.667 +.079 12.588 3425 ---- ---- ---- ---- 12.894 +.080 12.814 3450 ---- ---- ---- ---- 13.121 +.080 13.041 3475 ---- ---- ---- ---- 13.348 +.081 13.267 3500 ---- ---- ---- ---- 13.576 +.081 13.495 3525 ---- ---- ---- ---- 13.805 +.082 13.723 3550 ---- ---- ---- ---- 14.033 +.082 13.951 3575 ---- ---- ---- ---- 14.263 +.083 14.180 3600 ---- ---- ---- ---- 14.493 +.084 14.409 3625 ---- ---- ---- ---- 14.723 +.085 14.638 3650 ---- ---- ---- ---- 14.954 +.085 14.869 3675 ---- ---- ---- ---- 15.185 +.086 15.099 3700 ---- ---- ---- ---- 15.417 +.087 15.330 3725 ---- ---- ---- ---- 15.649 +.087 15.562 3750 ---- ---- ---- ---- 15.882 +.088 15.794 3775 ---- ---- ---- ---- 16.115 +.088 16.027 3800 ---- ---- ---- ---- 16.349 +.089 16.260 3825 ---- ---- ---- ---- 16.583 +.090 16.493 3850 ---- ---- ---- ---- 16.818 +.091 16.727 3875 ---- ---- ---- ---- 17.053 +.091 16.962 3900 ---- ---- ---- ---- 17.289 +.092 17.197 3925 ---- ---- ---- ---- 17.525 +.093 17.432 3950 ---- ---- ---- ---- 17.761 +.093 17.668 3975 ---- ---- ---- ---- 17.998 +.094 17.904 4000 ---- ---- ---- ---- 18.236 +.095 18.141 4025 ---- ---- ---- ---- 18.474 +.096 18.378 4050 ---- ---- ---- ---- 18.712 +.096 18.616 4075 ---- ---- ---- ---- 18.951 +.097 18.854 4100 ---- ---- ---- ---- 19.190 +.097 19.093 725 ---- ---- ---- ---- .047 -.006 .053 750 ---- ---- ---- ---- .053 -.007 .060 775 ---- ---- ---- ---- .060 -.007 .067 800 ---- ---- ---- ---- .067 -.007 .074 825 ---- ---- ---- ---- .074 -.008 .082 850 ---- ---- ---- ---- .082 -.009 .091 875 ---- ---- ---- ---- .090 -.010 .100 900 ---- ---- ---- ---- .099 -.010 .109 925 ---- ---- ---- ---- .109 -.010 .119 950 ---- ---- ---- ---- .119 -.011 .130 975 ---- ---- ---- ---- .129 -.012 .141 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .285 +.002 .283 1025 ---- ---- ---- ---- .303 +.002 .301 1050 ---- ---- ---- ---- .322 +.003 .319 1075 ---- ---- ---- ---- .341 +.003 .338 1100 ---- ---- ---- ---- .361 +.003 .358 1125 ---- ---- ---- ---- .381 +.003 .378 1150 ---- ---- ---- ---- .402 +.004 .398 1175 ---- ---- ---- ---- .423 +.004 .419 1200 ---- ---- ---- ---- .445 +.004 .441 1225 ---- ---- ---- ---- .467 +.004 .463 1250 ---- ---- ---- ---- .490 +.004 .486 1275 ---- ---- ---- ---- .514 +.005 .509 1300 ---- ---- ---- ---- .539 +.006 .533 1325 ---- ---- ---- ---- .564 +.006 .558 1350 ---- ---- ---- ---- .591 +.007 .584 1375 ---- ---- ---- ---- .618 +.007 .611 1400 ---- ---- ---- ---- .646 +.007 .639 1425 ---- ---- ---- ---- .676 +.007 .669 1450 ---- ---- ---- ---- .707 +.008 .699 1475 ---- ---- ---- ---- .740 +.008 .732 1500 ---- ---- ---- ---- .774 +.009 .765 1525 ---- ---- ---- ---- .811 +.010 .801 1550 ---- ---- ---- ---- .849 +.010 .839 1575 ---- ---- ---- ---- .889 +.011 .878 1600 ---- ---- ---- ---- .932 +.012 .920 1625 ---- ---- ---- ---- .977 +.012 .965 1650 ---- ---- ---- ---- 1.025 +.012 1.013 1675 ---- ---- ---- ---- 1.077 +.014 1.063 1700 ---- ---- ---- ---- 1.131 +.014 1.117 1725 ---- ---- ---- ---- 1.189 +.016 1.173 1750 ---- ---- ---- ---- 1.249 +.016 1.233 1775 ---- ---- ---- ---- 1.314 +.017 1.297 1800 ---- ---- ---- ---- 1.382 +.018 1.364 1825 ---- ---- ---- ---- 1.453 +.019 1.434 1850 ---- ---- ---- ---- 1.528 +.020 1.508 1875 ---- ---- ---- ---- 1.606 +.020 1.586 1900 ---- ---- ---- ---- 1.689 +.022 1.667 1925 ---- ---- ---- ---- 1.774 +.022 1.752 1950 ---- ---- ---- ---- 1.864 +.024 1.840 1975 ---- ---- ---- ---- 1.958 +.025 1.933 2000 ---- ---- ---- ---- 2.055 +.026 2.029 2025 ---- ---- ---- ---- 2.156 +.027 2.129 2050 ---- ---- ---- ---- 2.261 +.028 2.233 2075 ---- ---- ---- ---- 2.371 +.030 2.341 2100 ---- ---- ---- ---- 2.484 +.030 2.454 2125 ---- ---- ---- ---- 2.602 +.032 2.570 2150 ---- ---- ---- ---- 2.724 +.033 2.691 2175 ---- ---- ---- ---- 2.850 +.033 2.817 2200 ---- ---- ---- ---- 2.982 +.035 2.947 2225 ---- ---- ---- ---- 3.118 +.036 3.082 2250 ---- ---- ---- ---- 3.259 +.038 3.221 2275 ---- ---- ---- ---- 3.405 +.039 3.366 2300 ---- ---- ---- ---- 3.555 +.039 3.516 2325 ---- ---- ---- ---- 3.711 +.041 3.670 2350 ---- ---- ---- ---- 3.870 +.041 3.829 2375 ---- ---- ---- ---- 4.034 +.043 3.991 2400 ---- ---- ---- ---- 4.202 +.044 4.158 2425 ---- ---- ---- ---- 4.373 +.044 4.329 2450 ---- ---- ---- ---- 4.549 +.046 4.503 2475 ---- ---- ---- ---- 4.727 +.047 4.680 2500 ---- ---- ---- ---- 4.908 +.047 4.861 2525 ---- ---- ---- ---- 5.092 +.048 5.044 2550 ---- ---- ---- ---- 5.279 +.049 5.230 2575 ---- ---- ---- ---- 5.468 +.050 5.418 2600 ---- ---- ---- ---- 5.659 +.051 5.608 2625 ---- ---- ---- ---- 5.853 +.052 5.801 2650 ---- ---- ---- ---- 6.047 +.052 5.995 2675 ---- ---- ---- ---- 6.244 +.054 6.190 2700 ---- ---- ---- ---- 6.441 +.054 6.387 2725 ---- ---- ---- ---- 6.640 +.055 6.585 2750 ---- ---- ---- ---- 6.840 +.056 6.784 2775 ---- ---- ---- ---- 7.040 +.056 6.984 2800 ---- ---- ---- ---- 7.242 +.057 7.185 2825 ---- ---- ---- ---- 7.445 +.058 7.387 2850 ---- ---- ---- ---- 7.649 +.059 7.590 2875 ---- ---- ---- ---- 7.854 +.060 7.794 2900 ---- ---- ---- ---- 8.059 +.060 7.999 2925 ---- ---- ---- ---- 8.266 +.061 8.205 2950 ---- ---- ---- ---- 8.474 +.062 8.412 2975 ---- ---- ---- ---- 8.683 +.063 8.620 3000 ---- ---- ---- ---- 8.892 +.063 8.829 3025 ---- ---- ---- ---- 9.103 +.064 9.039 3050 ---- ---- ---- ---- 9.315 +.065 9.250 3075 ---- ---- ---- ---- 9.527 +.065 9.462 3100 ---- ---- ---- ---- 9.741 +.066 9.675 3125 ---- ---- ---- ---- 9.956 +.067 9.889 3150 ---- ---- ---- ---- 10.171 +.067 10.104 3175 ---- ---- ---- ---- 10.388 +.068 10.320 3200 ---- ---- ---- ---- 10.605 +.068 10.537 3225 ---- ---- ---- ---- 10.824 +.069 10.755 3250 ---- ---- ---- ---- 11.043 +.069 10.974 3275 ---- ---- ---- ---- 11.264 +.070 11.194 3300 ---- ---- ---- ---- 11.485 +.071 11.414 3325 ---- ---- ---- ---- 11.707 +.071 11.636 3350 ---- ---- ---- ---- 11.931 +.072 11.859 3375 ---- ---- ---- ---- 12.155 +.073 12.082 3400 ---- ---- ---- ---- 12.380 +.073 12.307 3425 ---- ---- ---- ---- 12.606 +.074 12.532 3450 ---- ---- ---- ---- 12.832 +.074 12.758 3475 ---- ---- ---- ---- 13.059 +.074 12.985 3500 ---- ---- ---- ---- 13.288 +.076 13.212 3525 ---- ---- ---- ---- 13.516 +.075 13.441 3550 ---- ---- ---- ---- 13.746 +.076 13.670 3575 ---- ---- ---- ---- 13.976 +.077 13.899 3600 ---- ---- ---- ---- 14.207 +.077 14.130 3625 ---- ---- ---- ---- 14.438 +.077 14.361 3650 ---- ---- ---- ---- 14.671 +.079 14.592 3675 ---- ---- ---- ---- 14.903 +.079 14.824 3700 ---- ---- ---- ---- 15.136 +.079 15.057 3725 ---- ---- ---- ---- 15.370 +.080 15.290 3750 ---- ---- ---- ---- 15.604 +.080 15.524 3775 ---- ---- ---- ---- 15.839 +.080 15.759 3800 ---- ---- ---- ---- 16.074 +.081 15.993 3825 ---- ---- ---- ---- 16.310 +.081 16.229 3850 ---- ---- ---- ---- 16.546 +.082 16.464 3875 ---- ---- ---- ---- 16.783 +.083 16.700 3900 ---- ---- ---- ---- 17.020 +.083 16.937 3925 ---- ---- ---- ---- 17.257 +.083 17.174 3950 ---- ---- ---- ---- 17.495 +.084 17.411 3975 ---- ---- ---- ---- 17.733 +.084 17.649 4000 ---- ---- ---- ---- 17.971 +.084 17.887 4025 ---- ---- ---- ---- 18.210 +.084 18.126 4050 ---- ---- ---- ---- 18.449 +.085 18.364 4075 ---- ---- ---- ---- 18.689 +.086 18.603 4100 ---- ---- ---- ---- 18.929 +.086 18.843 5000 ---- ---- ---- ---- 27.705 +.097 27.608 6000 ---- ---- ---- ---- 37.630 +.107 37.523 725 ---- ---- ---- ---- .122 UNCH .122 750 ---- ---- ---- ---- .134 +.001 .133 775 ---- ---- ---- ---- .147 +.001 .146 800 ---- ---- ---- ---- .160 +.001 .159 825 ---- ---- ---- ---- .173 +.001 .172 850 ---- ---- ---- ---- .188 +.001 .187 875 ---- ---- ---- ---- .202 +.001 .201 900 ---- ---- ---- ---- .218 +.002 .216 925 ---- ---- ---- ---- .234 +.002 .232 950 ---- ---- ---- ---- .250 +.001 .249 975 ---- ---- ---- ---- .267 +.002 .265 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .472 +.003 .469 1025 ---- ---- ---- ---- .497 +.004 .493 1050 ---- ---- ---- ---- .522 +.004 .518 1075 ---- ---- ---- ---- .547 +.004 .543 1100 ---- ---- ---- ---- .573 +.004 .569 1125 ---- ---- ---- ---- .599 +.004 .595 1150 ---- ---- ---- ---- .625 +.004 .621 1175 ---- ---- ---- ---- .652 +.005 .647 1200 ---- ---- ---- ---- .679 +.005 .674 1225 ---- ---- ---- ---- .707 +.005 .702 1250 ---- ---- ---- ---- .736 +.006 .730 1275 ---- ---- ---- ---- .764 +.006 .758 1300 ---- ---- ---- ---- .794 +.007 .787 1325 ---- ---- ---- ---- .824 +.007 .817 1350 ---- ---- ---- ---- .855 +.007 .848 1375 ---- ---- ---- ---- .887 +.007 .880 1400 ---- ---- ---- ---- .920 +.008 .912 1425 ---- ---- ---- ---- .955 +.009 .946 1450 ---- ---- ---- ---- .990 +.009 .981 1475 ---- ---- ---- ---- 1.027 +.009 1.018 1500 ---- ---- ---- ---- 1.066 +.010 1.056 1525 ---- ---- ---- ---- 1.107 +.011 1.096 1550 ---- ---- ---- ---- 1.149 +.011 1.138 1575 ---- ---- ---- ---- 1.194 +.012 1.182 1600 ---- ---- ---- ---- 1.241 +.012 1.229 1625 ---- ---- ---- ---- 1.291 +.013 1.278 1650 ---- ---- ---- ---- 1.343 +.013 1.330 1675 ---- ---- ---- ---- 1.399 +.014 1.385 1700 ---- ---- ---- ---- 1.457 +.014 1.443 1725 ---- ---- ---- ---- 1.519 +.015 1.504 1750 ---- ---- ---- ---- 1.584 +.016 1.568 1775 ---- ---- ---- ---- 1.653 +.017 1.636 1800 ---- ---- ---- ---- 1.725 +.018 1.707 1825 ---- ---- ---- ---- 1.800 +.019 1.781 1850 ---- ---- ---- ---- 1.879 +.020 1.859 1875 ---- ---- ---- ---- 1.961 +.020 1.941 1900 ---- ---- ---- ---- 2.046 +.021 2.025 1925 ---- ---- ---- ---- 2.135 +.021 2.114 1950 ---- ---- ---- ---- 2.228 +.023 2.205 1975 ---- ---- ---- ---- 2.324 +.024 2.300 2000 ---- ---- ---- ---- 2.424 +.025 2.399 2025 ---- ---- ---- ---- 2.527 +.025 2.502 2050 ---- ---- ---- ---- 2.634 +.026 2.608 2075 ---- ---- ---- ---- 2.745 +.027 2.718 2100 ---- ---- ---- ---- 2.860 +.028 2.832 2125 ---- ---- ---- ---- 2.979 +.029 2.950 2150 ---- ---- ---- ---- 3.102 +.030 3.072 2175 ---- ---- ---- ---- 3.229 +.031 3.198 2200 ---- ---- ---- ---- 3.361 +.032 3.329 2225 ---- ---- ---- ---- 3.498 +.033 3.465 2250 ---- ---- ---- ---- 3.639 +.034 3.605 2275 ---- ---- ---- ---- 3.785 +.034 3.751 2300 ---- ---- ---- ---- 3.936 +.035 3.901 2325 ---- ---- ---- ---- 4.091 +.036 4.055 2350 ---- ---- ---- ---- 4.251 +.037 4.214 2375 ---- ---- ---- ---- 4.415 +.038 4.377 2400 ---- ---- ---- ---- 4.583 +.039 4.544 2425 ---- ---- ---- ---- 4.754 +.039 4.715 2450 ---- ---- ---- ---- 4.929 +.040 4.889 2475 ---- ---- ---- ---- 5.107 +.041 5.066 2500 ---- ---- ---- ---- 5.288 +.042 5.246 2525 ---- ---- ---- ---- 5.471 +.042 5.429 2550 ---- ---- ---- ---- 5.657 +.042 5.615 2575 ---- ---- ---- ---- 5.845 +.043 5.802 2600 ---- ---- ---- ---- 6.036 +.044 5.992 2625 ---- ---- ---- ---- 6.228 +.045 6.183 2650 ---- ---- ---- ---- 6.421 +.045 6.376 2675 ---- ---- ---- ---- 6.616 +.045 6.571 2700 ---- ---- ---- ---- 6.812 +.046 6.766 2725 ---- ---- ---- ---- 7.009 +.047 6.962 2750 ---- ---- ---- ---- 7.206 +.047 7.159 2775 ---- ---- ---- ---- 7.405 +.048 7.357 2800 ---- ---- ---- ---- 7.604 +.048 7.556 2825 ---- ---- ---- ---- 7.804 +.048 7.756 2850 ---- ---- ---- ---- 8.005 +.049 7.956 2875 ---- ---- ---- ---- 8.207 +.050 8.157 2900 ---- ---- ---- ---- 8.410 +.051 8.359 2925 ---- ---- ---- ---- 8.614 +.052 8.562 2950 ---- ---- ---- ---- 8.818 +.052 8.766 2975 ---- ---- ---- ---- 9.023 +.052 8.971 3000 ---- ---- ---- ---- 9.229 +.052 9.177 3025 ---- ---- ---- ---- 9.436 +.053 9.383 3050 ---- ---- ---- ---- 9.644 +.053 9.591 3075 ---- ---- ---- ---- 9.853 +.054 9.799 3100 ---- ---- ---- ---- 10.063 +.055 10.008 3125 ---- ---- ---- ---- 10.274 +.056 10.218 3150 ---- ---- ---- ---- 10.485 +.055 10.430 3175 ---- ---- ---- ---- 10.698 +.056 10.642 3200 ---- ---- ---- ---- 10.911 +.056 10.855 3225 ---- ---- ---- ---- 11.126 +.058 11.068 3250 ---- ---- ---- ---- 11.341 +.058 11.283 3275 ---- ---- ---- ---- 11.557 +.058 11.499 3300 ---- ---- ---- ---- 11.775 +.059 11.716 3325 ---- ---- ---- ---- 11.993 +.059 11.934 3350 ---- ---- ---- ---- 12.212 +.059 12.153 3375 ---- ---- ---- ---- 12.432 +.060 12.372 3400 ---- ---- ---- ---- 12.653 +.060 12.593 3425 ---- ---- ---- ---- 12.875 +.061 12.814 3450 ---- ---- ---- ---- 13.098 +.061 13.037 3475 ---- ---- ---- ---- 13.321 +.061 13.260 3500 ---- ---- ---- ---- 13.546 +.062 13.484 3525 ---- ---- ---- ---- 13.771 +.063 13.708 3550 ---- ---- ---- ---- 13.997 +.063 13.934 3575 ---- ---- ---- ---- 14.223 +.063 14.160 3600 ---- ---- ---- ---- 14.450 +.063 14.387 3625 ---- ---- ---- ---- 14.678 +.064 14.614 3650 ---- ---- ---- ---- 14.907 +.065 14.842 3675 ---- ---- ---- ---- 15.136 +.065 15.071 3700 ---- ---- ---- ---- 15.365 +.065 15.300 3725 ---- ---- ---- ---- 15.596 +.066 15.530 3750 ---- ---- ---- ---- 15.826 +.065 15.761 3775 ---- ---- ---- ---- 16.058 +.066 15.992 3800 ---- ---- ---- ---- 16.290 +.067 16.223 3825 ---- ---- ---- ---- 16.522 +.067 16.455 3850 ---- ---- ---- ---- 16.755 +.067 16.688 3875 ---- ---- ---- ---- 16.988 +.067 16.921 3900 ---- ---- ---- ---- 17.222 +.068 17.154 3925 ---- ---- ---- ---- 17.456 +.068 17.388 3950 ---- ---- ---- ---- 17.691 +.069 17.622 3975 ---- ---- ---- ---- 17.926 +.069 17.857 4000 ---- ---- ---- ---- 18.161 +.069 18.092 4025 ---- ---- ---- ---- 18.397 +.069 18.328 4050 ---- ---- ---- ---- 18.633 +.070 18.563 4075 ---- ---- ---- ---- 18.869 +.069 18.800 4100 ---- ---- ---- ---- 19.106 +.070 19.036 4125 ---- ---- ---- ---- 19.343 +.070 19.273 925 ---- ---- ---- ---- .402 +.003 .399 950 ---- ---- ---- ---- .425 +.003 .422 975 ---- ---- ---- ---- .448 +.003 .445 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .631 +.003 .628 1025 ---- ---- ---- ---- .660 +.003 .657 1050 ---- ---- ---- ---- .690 +.004 .686 1075 ---- ---- ---- ---- .720 +.005 .715 1100 ---- ---- ---- ---- .750 +.005 .745 1125 ---- ---- ---- ---- .780 +.005 .775 1150 ---- ---- ---- ---- .811 +.005 .806 1175 ---- ---- ---- ---- .841 +.005 .836 1200 ---- ---- ---- ---- .873 +.006 .867 1225 ---- ---- ---- ---- .904 +.006 .898 1250 ---- ---- ---- ---- .936 +.006 .930 1275 ---- ---- ---- ---- .968 +.006 .962 1300 ---- ---- ---- ---- 1.001 +.007 .994 1325 ---- ---- ---- ---- 1.034 +.007 1.027 1350 ---- ---- ---- ---- 1.068 +.007 1.061 1375 ---- ---- ---- ---- 1.103 +.008 1.095 1400 ---- ---- ---- ---- 1.139 +.009 1.130 1425 ---- ---- ---- ---- 1.175 +.009 1.166 1450 ---- ---- ---- ---- 1.213 +.009 1.204 1475 ---- ---- ---- ---- 1.252 +.009 1.243 1500 ---- ---- ---- ---- 1.293 +.010 1.283 1525 ---- ---- ---- ---- 1.335 +.010 1.325 1550 ---- ---- ---- ---- 1.379 +.011 1.368 1575 ---- ---- ---- ---- 1.426 +.012 1.414 1600 ---- ---- ---- ---- 1.474 +.012 1.462 1625 ---- ---- ---- ---- 1.525 +.013 1.512 1650 ---- ---- ---- ---- 1.578 +.013 1.565 1675 ---- ---- ---- ---- 1.635 +.014 1.621 1700 ---- ---- ---- ---- 1.694 +.015 1.679 1725 ---- ---- ---- ---- 1.757 +.016 1.741 1750 ---- ---- ---- ---- 1.823 +.016 1.807 1775 ---- ---- ---- ---- 1.892 +.017 1.875 1800 ---- ---- ---- ---- 1.964 +.017 1.947 1825 ---- ---- ---- ---- 2.040 +.018 2.022 1850 ---- ---- ---- ---- 2.119 +.018 2.101 1875 ---- ---- ---- ---- 2.202 +.019 2.183 1900 ---- ---- ---- ---- 2.288 +.020 2.268 1925 ---- ---- ---- ---- 2.378 +.021 2.357 1950 ---- ---- ---- ---- 2.470 +.021 2.449 1975 ---- ---- ---- ---- 2.567 +.023 2.544 2000 ---- ---- ---- ---- 2.666 +.023 2.643 2025 ---- ---- ---- ---- 2.769 +.024 2.745 2050 ---- ---- ---- ---- 2.876 +.025 2.851 2075 ---- ---- ---- ---- 2.987 +.026 2.961 2100 ---- ---- ---- ---- 3.100 +.026 3.074 2125 ---- ---- ---- ---- 3.218 +.027 3.191 2150 ---- ---- ---- ---- 3.340 +.028 3.312 2175 ---- ---- ---- ---- 3.466 +.029 3.437 2200 ---- ---- ---- ---- 3.596 +.030 3.566 2225 ---- ---- ---- ---- 3.731 +.031 3.700 2250 ---- ---- ---- ---- 3.870 +.031 3.839 2275 ---- ---- ---- ---- 4.014 +.032 3.982 2300 ---- ---- ---- ---- 4.162 +.032 4.130 2325 ---- ---- ---- ---- 4.316 +.034 4.282 2350 ---- ---- ---- ---- 4.474 +.034 4.440 2375 ---- ---- ---- ---- 4.636 +.035 4.601 2400 ---- ---- ---- ---- 4.802 +.035 4.767 2425 ---- ---- ---- ---- 4.972 +.036 4.936 2450 ---- ---- ---- ---- 5.145 +.036 5.109 2475 ---- ---- ---- ---- 5.322 +.037 5.285 2500 ---- ---- ---- ---- 5.502 +.037 5.465 2525 ---- ---- ---- ---- 5.685 +.038 5.647 2550 ---- ---- ---- ---- 5.871 +.039 5.832 2575 ---- ---- ---- ---- 6.059 +.040 6.019 2600 ---- ---- ---- ---- 6.249 +.040 6.209 2625 ---- ---- ---- ---- 6.440 +.040 6.400 2650 ---- ---- ---- ---- 6.634 +.041 6.593 2675 ---- ---- ---- ---- 6.829 +.041 6.788 2700 ---- ---- ---- ---- 7.025 +.042 6.983 2725 ---- ---- ---- ---- 7.222 +.042 7.180 2750 ---- ---- ---- ---- 7.419 +.042 7.377 2775 ---- ---- ---- ---- 7.618 +.043 7.575 2800 ---- ---- ---- ---- 7.817 +.044 7.773 2825 ---- ---- ---- ---- 8.016 +.043 7.973 2850 ---- ---- ---- ---- 8.217 +.044 8.173 2875 ---- ---- ---- ---- 8.418 +.045 8.373 2900 ---- ---- ---- ---- 8.620 +.045 8.575 2925 ---- ---- ---- ---- 8.823 +.046 8.777 2950 ---- ---- ---- ---- 9.026 +.046 8.980 2975 ---- ---- ---- ---- 9.230 +.046 9.184 3000 ---- ---- ---- ---- 9.435 +.047 9.388 3025 ---- ---- ---- ---- 9.641 +.047 9.594 3050 ---- ---- ---- ---- 9.847 +.047 9.800 3075 ---- ---- ---- ---- 10.055 +.048 10.007 3100 ---- ---- ---- ---- 10.263 +.049 10.214 3125 ---- ---- ---- ---- 10.472 +.049 10.423 3150 ---- ---- ---- ---- 10.682 +.050 10.632 3175 ---- ---- ---- ---- 10.893 +.050 10.843 3200 ---- ---- ---- ---- 11.104 +.050 11.054 3225 ---- ---- ---- ---- 11.317 +.051 11.266 3250 ---- ---- ---- ---- 11.530 +.051 11.479 3275 ---- ---- ---- ---- 11.745 +.052 11.693 3300 ---- ---- ---- ---- 11.960 +.052 11.908 3325 ---- ---- ---- ---- 12.176 +.052 12.124 3350 ---- ---- ---- ---- 12.393 +.052 12.341 3375 ---- ---- ---- ---- 12.612 +.053 12.559 3400 ---- ---- ---- ---- 12.831 +.054 12.777 3425 ---- ---- ---- ---- 13.051 +.054 12.997 3450 ---- ---- ---- ---- 13.271 +.054 13.217 3475 ---- ---- ---- ---- 13.493 +.054 13.439 3500 ---- ---- ---- ---- 13.716 +.055 13.661 3525 ---- ---- ---- ---- 13.939 +.055 13.884 3550 ---- ---- ---- ---- 14.163 +.055 14.108 3575 ---- ---- ---- ---- 14.388 +.056 14.332 3600 ---- ---- ---- ---- 14.613 +.056 14.557 3625 ---- ---- ---- ---- 14.839 +.056 14.783 3650 ---- ---- ---- ---- 15.066 +.057 15.009 3675 ---- ---- ---- ---- 15.293 +.056 15.237 3700 ---- ---- ---- ---- 15.522 +.058 15.464 3725 ---- ---- ---- ---- 15.750 +.057 15.693 3750 ---- ---- ---- ---- 15.979 +.057 15.922 3775 ---- ---- ---- ---- 16.209 +.058 16.151 3800 ---- ---- ---- ---- 16.440 +.059 16.381 3825 ---- ---- ---- ---- 16.670 +.058 16.612 3850 ---- ---- ---- ---- 16.902 +.059 16.843 3875 ---- ---- ---- ---- 17.134 +.059 17.075 3900 ---- ---- ---- ---- 17.366 +.059 17.307 3925 ---- ---- ---- ---- 17.599 +.060 17.539 3950 ---- ---- ---- ---- 17.832 +.060 17.772 3975 ---- ---- ---- ---- 18.066 +.060 18.006 4000 ---- ---- ---- ---- 18.300 +.061 18.239 4025 ---- ---- ---- ---- 18.534 +.060 18.474 4050 ---- ---- ---- ---- 18.769 +.061 18.708 4075 ---- ---- ---- ---- 19.004 +.061 18.943 4100 ---- ---- ---- ---- 19.239 +.061 19.178 4125 ---- ---- ---- ---- 19.475 +.061 19.414 925 ---- ---- ---- ---- .546 +.002 .544 950 ---- ---- ---- ---- .574 +.002 .572 975 ---- ---- ---- ---- .603 +.003 .600 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .896 +.003 .893 1050 ---- ---- ---- ---- .930 +.003 .927 1075 ---- ---- ---- ---- .965 +.004 .961 1100 ---- ---- ---- ---- 1.000 +.004 .996 1125 ---- ---- ---- ---- 1.034 +.004 1.030 1150 ---- ---- ---- ---- 1.069 +.004 1.065 1175 ---- ---- ---- ---- 1.104 +.004 1.100 1200 ---- ---- ---- ---- 1.139 +.005 1.134 1225 ---- ---- ---- ---- 1.175 +.006 1.169 1250 ---- ---- ---- ---- 1.210 +.006 1.204 1275 ---- ---- ---- ---- 1.245 +.006 1.239 1300 ---- ---- ---- ---- 1.280 +.006 1.274 1325 ---- ---- ---- ---- 1.316 +.007 1.309 1350 ---- ---- ---- ---- 1.351 +.006 1.345 1375 ---- ---- ---- ---- 1.387 +.007 1.380 1400 ---- ---- ---- ---- 1.424 +.008 1.416 1425 ---- ---- ---- ---- 1.461 +.008 1.453 1450 ---- ---- ---- ---- 1.498 +.008 1.490 1475 ---- ---- ---- ---- 1.537 +.009 1.528 1500 ---- ---- ---- ---- 1.576 +.009 1.567 1525 ---- ---- ---- ---- 1.616 +.009 1.607 1550 ---- ---- ---- ---- 1.658 +.010 1.648 1575 ---- ---- ---- ---- 1.701 +.010 1.691 1600 ---- ---- ---- ---- 1.746 +.011 1.735 1625 ---- ---- ---- ---- 1.793 +.012 1.781 1650 ---- ---- ---- ---- 1.841 +.012 1.829 1675 ---- ---- ---- ---- 1.892 +.012 1.880 1700 ---- ---- ---- ---- 1.945 +.012 1.933 1725 ---- ---- ---- ---- 2.001 +.013 1.988 1750 ---- ---- ---- ---- 2.060 +.013 2.047 1775 ---- ---- ---- ---- 2.123 +.015 2.108 1800 ---- ---- ---- ---- 2.188 +.015 2.173 1825 ---- ---- ---- ---- 2.257 +.016 2.241 1850 ---- ---- ---- ---- 2.329 +.016 2.313 1875 ---- ---- ---- ---- 2.404 +.017 2.387 1900 ---- ---- ---- ---- 2.483 +.018 2.465 1925 ---- ---- ---- ---- 2.565 +.018 2.547 1950 ---- ---- ---- ---- 2.650 +.019 2.631 1975 ---- ---- ---- ---- 2.739 +.020 2.719 2000 ---- ---- ---- ---- 2.831 +.020 2.811 2025 ---- ---- ---- ---- 2.926 +.021 2.905 2050 ---- ---- ---- ---- 3.024 +.021 3.003 2075 ---- ---- ---- ---- 3.126 +.022 3.104 2100 ---- ---- ---- ---- 3.231 +.022 3.209 2125 ---- ---- ---- ---- 3.340 +.023 3.317 2150 ---- ---- ---- ---- 3.452 +.023 3.429 2175 ---- ---- ---- ---- 3.568 +.024 3.544 2200 ---- ---- ---- ---- 3.687 +.025 3.662 2225 ---- ---- ---- ---- 3.810 +.025 3.785 2250 ---- ---- ---- ---- 3.938 +.026 3.912 2275 ---- ---- ---- ---- 4.069 +.027 4.042 2300 ---- ---- ---- ---- 4.205 +.027 4.178 2325 ---- ---- ---- ---- 4.346 +.028 4.318 2350 ---- ---- ---- ---- 4.491 +.029 4.462 2375 ---- ---- ---- ---- 4.641 +.029 4.612 2400 ---- ---- ---- ---- 4.796 +.030 4.766 2425 ---- ---- ---- ---- 4.955 +.030 4.925 2450 ---- ---- ---- ---- 5.118 +.030 5.088 2475 ---- ---- ---- ---- 5.286 +.031 5.255 2500 ---- ---- ---- ---- 5.457 +.031 5.426 2525 ---- ---- ---- ---- 5.632 +.032 5.600 2550 ---- ---- ---- ---- 5.811 +.033 5.778 2575 ---- ---- ---- ---- 5.992 +.033 5.959 2600 ---- ---- ---- ---- 6.176 +.033 6.143 2625 ---- ---- ---- ---- 6.363 +.034 6.329 2650 ---- ---- ---- ---- 6.552 +.034 6.518 2675 ---- ---- ---- ---- 6.743 +.034 6.709 2700 ---- ---- ---- ---- 6.936 +.035 6.901 2725 ---- ---- ---- ---- 7.131 +.035 7.096 2750 ---- ---- ---- ---- 7.327 +.036 7.291 2775 ---- ---- ---- ---- 7.524 +.036 7.488 2800 ---- ---- ---- ---- 7.722 +.036 7.686 2825 ---- ---- ---- ---- 7.920 +.036 7.884 2850 ---- ---- ---- ---- 8.119 +.037 8.082 2875 ---- ---- ---- ---- 8.319 +.037 8.282 2900 ---- ---- ---- ---- 8.519 +.038 8.481 2925 ---- ---- ---- ---- 8.719 +.037 8.682 2950 ---- ---- ---- ---- 8.921 +.038 8.883 2975 ---- ---- ---- ---- 9.123 +.039 9.084 3000 ---- ---- ---- ---- 9.325 +.039 9.286 3025 ---- ---- ---- ---- 9.528 +.039 9.489 3050 ---- ---- ---- ---- 9.732 +.040 9.692 3075 ---- ---- ---- ---- 9.936 +.040 9.896 3100 ---- ---- ---- ---- 10.140 +.039 10.101 3125 ---- ---- ---- ---- 10.346 +.040 10.306 3150 ---- ---- ---- ---- 10.552 +.040 10.512 3175 ---- ---- ---- ---- 10.759 +.041 10.718 3200 ---- ---- ---- ---- 10.966 +.041 10.925 3225 ---- ---- ---- ---- 11.174 +.041 11.133 3250 ---- ---- ---- ---- 11.382 +.041 11.341 3275 ---- ---- ---- ---- 11.592 +.042 11.550 3300 ---- ---- ---- ---- 11.802 +.043 11.759 3325 ---- ---- ---- ---- 12.012 +.042 11.970 3350 ---- ---- ---- ---- 12.224 +.043 12.181 3375 ---- ---- ---- ---- 12.436 +.043 12.393 3400 ---- ---- ---- ---- 12.649 +.044 12.605 3425 ---- ---- ---- ---- 12.862 +.043 12.819 3450 ---- ---- ---- ---- 13.076 +.043 13.033 3475 ---- ---- ---- ---- 13.291 +.044 13.247 3500 ---- ---- ---- ---- 13.507 +.044 13.463 3525 ---- ---- ---- ---- 13.723 +.044 13.679 3550 ---- ---- ---- ---- 13.940 +.044 13.896 3575 ---- ---- ---- ---- 14.158 +.045 14.113 3600 ---- ---- ---- ---- 14.376 +.045 14.331 3625 ---- ---- ---- ---- 14.595 +.045 14.550 3650 ---- ---- ---- ---- 14.815 +.046 14.769 3675 ---- ---- ---- ---- 15.035 +.046 14.989 3700 ---- ---- ---- ---- 15.256 +.047 15.209 3725 ---- ---- ---- ---- 15.477 +.047 15.430 3750 ---- ---- ---- ---- 15.699 +.047 15.652 3775 ---- ---- ---- ---- 15.921 +.047 15.874 3800 ---- ---- ---- ---- 16.144 +.047 16.097 3825 ---- ---- ---- ---- 16.368 +.048 16.320 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- 1.039 +.003 1.036 1050 ---- ---- ---- ---- 1.077 +.004 1.073 1075 ---- ---- ---- ---- 1.114 +.004 1.110 1100 ---- ---- ---- ---- 1.151 +.004 1.147 1125 ---- ---- ---- ---- 1.188 +.004 1.184 1150 ---- ---- ---- ---- 1.225 +.004 1.221 1175 ---- ---- ---- ---- 1.262 +.004 1.258 1200 ---- ---- ---- ---- 1.299 +.005 1.294 1225 ---- ---- ---- ---- 1.336 +.005 1.331 1250 ---- ---- ---- ---- 1.373 +.005 1.368 1275 ---- ---- ---- ---- 1.410 +.005 1.405 1300 ---- ---- ---- ---- 1.447 +.006 1.441 1325 ---- ---- ---- ---- 1.484 +.006 1.478 1350 ---- ---- ---- ---- 1.521 +.006 1.515 1375 ---- ---- ---- ---- 1.559 +.007 1.552 1400 ---- ---- ---- ---- 1.596 +.007 1.589 1425 ---- ---- ---- ---- 1.634 +.007 1.627 1450 ---- ---- ---- ---- 1.673 +.008 1.665 1475 ---- ---- ---- ---- 1.712 +.008 1.704 1500 ---- ---- ---- ---- 1.753 +.009 1.744 1525 ---- ---- ---- ---- 1.794 +.009 1.785 1550 ---- ---- ---- ---- 1.837 +.010 1.827 1575 ---- ---- ---- ---- 1.880 +.010 1.870 1600 ---- ---- ---- ---- 1.926 +.011 1.915 1625 ---- ---- ---- ---- 1.973 +.011 1.962 1650 ---- ---- ---- ---- 2.023 +.012 2.011 1675 ---- ---- ---- ---- 2.074 +.012 2.062 1700 ---- ---- ---- ---- 2.128 +.012 2.116 1725 ---- ---- ---- ---- 2.185 +.013 2.172 1750 ---- ---- ---- ---- 2.245 +.014 2.231 1775 ---- ---- ---- ---- 2.308 +.014 2.294 1800 ---- ---- ---- ---- 2.374 +.014 2.360 1825 ---- ---- ---- ---- 2.443 +.014 2.429 1850 ---- ---- ---- ---- 2.516 +.015 2.501 1875 ---- ---- ---- ---- 2.592 +.016 2.576 1900 ---- ---- ---- ---- 2.672 +.017 2.655 1925 ---- ---- ---- ---- 2.754 +.017 2.737 1950 ---- ---- ---- ---- 2.840 +.017 2.823 1975 ---- ---- ---- ---- 2.930 +.018 2.912 2000 ---- ---- ---- ---- 3.022 +.019 3.003 2025 ---- ---- ---- ---- 3.118 +.019 3.099 2050 ---- ---- ---- ---- 3.217 +.020 3.197 2075 ---- ---- ---- ---- 3.319 +.020 3.299 2100 ---- ---- ---- ---- 3.425 +.021 3.404 2125 ---- ---- ---- ---- 3.534 +.022 3.512 2150 ---- ---- ---- ---- 3.647 +.023 3.624 2175 ---- ---- ---- ---- 3.763 +.023 3.740 2200 ---- ---- ---- ---- 3.882 +.023 3.859 2225 ---- ---- ---- ---- 4.006 +.024 3.982 2250 ---- ---- ---- ---- 4.133 +.024 4.109 2275 ---- ---- ---- ---- 4.265 +.025 4.240 2300 ---- ---- ---- ---- 4.401 +.026 4.375 2325 ---- ---- ---- ---- 4.542 +.027 4.515 2350 ---- ---- ---- ---- 4.687 +.027 4.660 2375 ---- ---- ---- ---- 4.837 +.027 4.810 2400 ---- ---- ---- ---- 4.993 +.028 4.965 2425 ---- ---- ---- ---- 5.152 +.028 5.124 2450 ---- ---- ---- ---- 5.316 +.029 5.287 2475 ---- ---- ---- ---- 5.484 +.029 5.455 2500 ---- ---- ---- ---- 5.656 +.030 5.626 2525 ---- ---- ---- ---- 5.831 +.030 5.801 2550 ---- ---- ---- ---- 6.010 +.030 5.980 2575 ---- ---- ---- ---- 6.192 +.031 6.161 2600 ---- ---- ---- ---- 6.377 +.031 6.346 2625 ---- ---- ---- ---- 6.564 +.031 6.533 2650 ---- ---- ---- ---- 6.753 +.031 6.722 2675 ---- ---- ---- ---- 6.945 +.032 6.913 2700 ---- ---- ---- ---- 7.139 +.032 7.107 2725 ---- ---- ---- ---- 7.334 +.033 7.301 2750 ---- ---- ---- ---- 7.530 +.033 7.497 2775 ---- ---- ---- ---- 7.727 +.033 7.694 2800 ---- ---- ---- ---- 7.925 +.033 7.892 2825 ---- ---- ---- ---- 8.124 +.034 8.090 2850 ---- ---- ---- ---- 8.323 +.034 8.289 2875 ---- ---- ---- ---- 8.522 +.034 8.488 2900 ---- ---- ---- ---- 8.722 +.034 8.688 2925 ---- ---- ---- ---- 8.923 +.035 8.888 2950 ---- ---- ---- ---- 9.124 +.035 9.089 2975 ---- ---- ---- ---- 9.325 +.035 9.290 3000 ---- ---- ---- ---- 9.527 +.035 9.492 3025 ---- ---- ---- ---- 9.730 +.035 9.695 3050 ---- ---- ---- ---- 9.933 +.035 9.898 3075 ---- ---- ---- ---- 10.137 +.036 10.101 3100 ---- ---- ---- ---- 10.341 +.036 10.305 3125 ---- ---- ---- ---- 10.546 +.037 10.509 3150 ---- ---- ---- ---- 10.751 +.036 10.715 3175 ---- ---- ---- ---- 10.957 +.037 10.920 3200 ---- ---- ---- ---- 11.164 +.037 11.127 3225 ---- ---- ---- ---- 11.371 +.038 11.333 3250 ---- ---- ---- ---- 11.578 +.037 11.541 3275 ---- ---- ---- ---- 11.787 +.038 11.749 3300 ---- ---- ---- ---- 11.996 +.038 11.958 3325 ---- ---- ---- ---- 12.206 +.038 12.168 3350 ---- ---- ---- ---- 12.416 +.038 12.378 3375 ---- ---- ---- ---- 12.627 +.038 12.589 3400 ---- ---- ---- ---- 12.839 +.039 12.800 3425 ---- ---- ---- ---- 13.052 +.039 13.013 3450 ---- ---- ---- ---- 13.265 +.039 13.226 3475 ---- ---- ---- ---- 13.479 +.039 13.440 3500 ---- ---- ---- ---- 13.694 +.040 13.654 3525 ---- ---- ---- ---- 13.909 +.040 13.869 3550 ---- ---- ---- ---- 14.125 +.040 14.085 3575 ---- ---- ---- ---- 14.342 +.040 14.302 3600 ---- ---- ---- ---- 14.559 +.040 14.519 3625 ---- ---- ---- ---- 14.777 +.041 14.736 3650 ---- ---- ---- ---- 14.996 +.041 14.955 3675 ---- ---- ---- ---- 15.215 +.041 15.174 3700 ---- ---- ---- ---- 15.435 +.042 15.393 3725 ---- ---- ---- ---- 15.655 +.042 15.613 3750 ---- ---- ---- ---- 15.876 +.042 15.834 3775 ---- ---- ---- ---- 16.097 +.042 16.055 3800 ---- ---- ---- ---- 16.319 +.042 16.277 3825 ---- ---- ---- ---- 16.541 +.042 16.499 3850 ---- ---- ---- ---- 16.764 +.043 16.721 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.268 +.003 1.265 1050 ---- ---- ---- ---- 1.309 +.003 1.306 1075 ---- ---- ---- ---- 1.350 +.003 1.347 1100 ---- ---- ---- ---- 1.392 +.004 1.388 1125 ---- ---- ---- ---- 1.433 +.004 1.429 1150 ---- ---- ---- ---- 1.474 +.005 1.469 1175 ---- ---- ---- ---- 1.514 +.004 1.510 1200 ---- ---- ---- ---- 1.555 +.005 1.550 1225 ---- ---- ---- ---- 1.595 +.005 1.590 1250 ---- ---- ---- ---- 1.636 +.006 1.630 1275 ---- ---- ---- ---- 1.676 +.006 1.670 1300 ---- ---- ---- ---- 1.715 +.006 1.709 1325 ---- ---- ---- ---- 1.755 +.006 1.749 1350 ---- ---- ---- ---- 1.794 +.006 1.788 1375 ---- ---- ---- ---- 1.834 +.007 1.827 1400 ---- ---- ---- ---- 1.874 +.008 1.866 1425 ---- ---- ---- ---- 1.913 +.007 1.906 1450 ---- ---- ---- ---- 1.954 +.008 1.946 1475 ---- ---- ---- ---- 1.994 +.008 1.986 1500 ---- ---- ---- ---- 2.036 +.009 2.027 1525 ---- ---- ---- ---- 2.078 +.009 2.069 1550 ---- ---- ---- ---- 2.121 +.009 2.112 1575 ---- ---- ---- ---- 2.166 +.010 2.156 1600 ---- ---- ---- ---- 2.212 +.011 2.201 1625 ---- ---- ---- ---- 2.259 +.011 2.248 1650 ---- ---- ---- ---- 2.308 +.011 2.297 1675 ---- ---- ---- ---- 2.359 +.011 2.348 1700 ---- ---- ---- ---- 2.413 +.012 2.401 1725 ---- ---- ---- ---- 2.469 +.012 2.457 1750 ---- ---- ---- ---- 2.528 +.013 2.515 1775 ---- ---- ---- ---- 2.590 +.013 2.577 1800 ---- ---- ---- ---- 2.655 +.014 2.641 1825 ---- ---- ---- ---- 2.723 +.014 2.709 1850 ---- ---- ---- ---- 2.795 +.014 2.781 1875 ---- ---- ---- ---- 2.870 +.015 2.855 1900 ---- ---- ---- ---- 2.949 +.016 2.933 1925 ---- ---- ---- ---- 3.031 +.016 3.015 1950 ---- ---- ---- ---- 3.116 +.017 3.099 1975 ---- ---- ---- ---- 3.205 +.018 3.187 2000 ---- ---- ---- ---- 3.296 +.017 3.279 2025 ---- ---- ---- ---- 3.391 +.018 3.373 2050 ---- ---- ---- ---- 3.489 +.018 3.471 2075 ---- ---- ---- ---- 3.591 +.019 3.572 2100 ---- ---- ---- ---- 3.696 +.020 3.676 2125 ---- ---- ---- ---- 3.804 +.021 3.783 2150 ---- ---- ---- ---- 3.915 +.021 3.894 2175 ---- ---- ---- ---- 4.030 +.022 4.008 2200 ---- ---- ---- ---- 4.148 +.022 4.126 2225 ---- ---- ---- ---- 4.270 +.023 4.247 2250 ---- ---- ---- ---- 4.395 +.023 4.372 2275 ---- ---- ---- ---- 4.525 +.024 4.501 2300 ---- ---- ---- ---- 4.659 +.024 4.635 2325 ---- ---- ---- ---- 4.797 +.024 4.773 2350 ---- ---- ---- ---- 4.940 +.025 4.915 2375 ---- ---- ---- ---- 5.088 +.026 5.062 2400 ---- ---- ---- ---- 5.240 +.026 5.214 2425 ---- ---- ---- ---- 5.398 +.027 5.371 2450 ---- ---- ---- ---- 5.560 +.027 5.533 2475 ---- ---- ---- ---- 5.726 +.027 5.699 2500 ---- ---- ---- ---- 5.896 +.027 5.869 2525 ---- ---- ---- ---- 6.071 +.028 6.043 2550 ---- ---- ---- ---- 6.249 +.028 6.221 2575 ---- ---- ---- ---- 6.430 +.028 6.402 2600 ---- ---- ---- ---- 6.614 +.028 6.586 2625 ---- ---- ---- ---- 6.801 +.029 6.772 2650 ---- ---- ---- ---- 6.991 +.029 6.962 2675 ---- ---- ---- ---- 7.183 +.030 7.153 2700 ---- ---- ---- ---- 7.377 +.030 7.347 2725 ---- ---- ---- ---- 7.572 +.029 7.543 2750 ---- ---- ---- ---- 7.769 +.030 7.739 2775 ---- ---- ---- ---- 7.968 +.030 7.938 2800 ---- ---- ---- ---- 8.167 +.030 8.137 2825 ---- ---- ---- ---- 8.367 +.031 8.336 2850 ---- ---- ---- ---- 8.567 +.031 8.536 2875 ---- ---- ---- ---- 8.767 +.030 8.737 2900 ---- ---- ---- ---- 8.968 +.031 8.937 2925 ---- ---- ---- ---- 9.170 +.031 9.139 2950 ---- ---- ---- ---- 9.371 +.031 9.340 2975 ---- ---- ---- ---- 9.574 +.032 9.542 3000 ---- ---- ---- ---- 9.776 +.031 9.745 3025 ---- ---- ---- ---- 9.979 +.032 9.947 3050 ---- ---- ---- ---- 10.183 +.032 10.151 3075 ---- ---- ---- ---- 10.386 +.032 10.354 3100 ---- ---- ---- ---- 10.591 +.033 10.558 3125 ---- ---- ---- ---- 10.796 +.033 10.763 3150 ---- ---- ---- ---- 11.001 +.033 10.968 3175 ---- ---- ---- ---- 11.207 +.033 11.174 3200 ---- ---- ---- ---- 11.413 +.033 11.380 3225 ---- ---- ---- ---- 11.620 +.033 11.587 3250 ---- ---- ---- ---- 11.827 +.033 11.794 3275 ---- ---- ---- ---- 12.035 +.033 12.002 3300 ---- ---- ---- ---- 12.244 +.034 12.210 3325 ---- ---- ---- ---- 12.453 +.034 12.419 3350 ---- ---- ---- ---- 12.663 +.034 12.629 3375 ---- ---- ---- ---- 12.873 +.034 12.839 3400 ---- ---- ---- ---- 13.085 +.035 13.050 3425 ---- ---- ---- ---- 13.296 +.035 13.261 3450 ---- ---- ---- ---- 13.509 +.035 13.474 3475 ---- ---- ---- ---- 13.722 +.035 13.687 3500 ---- ---- ---- ---- 13.936 +.036 13.900 3525 ---- ---- ---- ---- 14.151 +.036 14.115 3550 ---- ---- ---- ---- 14.366 +.036 14.330 3575 ---- ---- ---- ---- 14.582 +.037 14.545 3600 ---- ---- ---- ---- 14.798 +.036 14.762 3625 ---- ---- ---- ---- 15.015 +.036 14.979 3650 ---- ---- ---- ---- 15.233 +.037 15.196 3675 ---- ---- ---- ---- 15.451 +.037 15.414 3700 ---- ---- ---- ---- 15.670 +.037 15.633 3725 ---- ---- ---- ---- 15.889 +.037 15.852 3750 ---- ---- ---- ---- 16.109 +.037 16.072 SO DEC27 Silver Option PUT 1400 ---- ---- ---- ---- 1.765 ---- ---- 1425 ---- ---- ---- ---- 1.826 ---- ---- 1450 ---- ---- ---- ---- 1.886 +.008 1.878 1475 ---- ---- ---- ---- 1.948 +.008 1.940 1500 ---- ---- ---- ---- 2.010 +.008 2.002 1525 ---- ---- ---- ---- 2.074 +.009 2.065 1550 ---- ---- ---- ---- 2.137 +.009 2.128 1575 ---- ---- ---- ---- 2.202 +.009 2.193 1600 ---- ---- ---- ---- 2.268 +.010 2.258 1625 ---- ---- ---- ---- 2.334 +.010 2.324 1650 ---- ---- ---- ---- 2.401 +.011 2.390 1675 ---- ---- ---- ---- 2.469 +.011 2.458 1700 ---- ---- ---- ---- 2.537 +.011 2.526 1725 ---- ---- ---- ---- 2.607 +.012 2.595 1750 ---- ---- ---- ---- 2.677 +.012 2.665 1775 ---- ---- ---- ---- 2.748 +.013 2.735 1800 ---- ---- ---- ---- 2.820 +.013 2.807 1825 ---- ---- ---- ---- 2.893 +.014 2.879 1850 ---- ---- ---- ---- 2.967 +.014 2.953 1875 ---- ---- ---- ---- 3.043 +.015 3.028 1900 ---- ---- ---- ---- 3.121 +.015 3.106 1925 ---- ---- ---- ---- 3.201 +.016 3.185 1950 ---- ---- ---- ---- 3.284 +.016 3.268 1975 ---- ---- ---- ---- 3.370 +.017 3.353 2000 ---- ---- ---- ---- 3.459 +.017 3.442 2025 ---- ---- ---- ---- 3.552 +.018 3.534 2050 ---- ---- ---- ---- 3.649 +.018 3.631 2075 ---- ---- ---- ---- 3.750 +.019 3.731 2100 ---- ---- ---- ---- 3.855 +.019 3.836 2125 ---- ---- ---- ---- 3.963 +.019 3.944 2150 ---- ---- ---- ---- 4.075 +.020 4.055 2175 ---- ---- ---- ---- 4.191 +.021 4.170 2200 ---- ---- ---- ---- 4.309 +.021 4.288 2225 ---- ---- ---- ---- 4.431 +.021 4.410 2250 ---- ---- ---- ---- 4.557 +.022 4.535 2275 ---- ---- ---- ---- 4.687 +.023 4.664 2300 ---- ---- ---- ---- 4.820 +.022 4.798 2325 ---- ---- ---- ---- 4.958 +.023 4.935 2350 ---- ---- ---- ---- 5.101 +.023 5.078 2375 ---- ---- ---- ---- 5.249 +.024 5.225 2400 ---- ---- ---- ---- 5.401 +.024 5.377 2425 ---- ---- ---- ---- 5.559 +.025 5.534 2450 ---- ---- ---- ---- 5.721 +.025 5.696 2475 ---- ---- ---- ---- 5.888 +.026 5.862 2500 ---- ---- ---- ---- 6.058 +.026 6.032 2525 ---- ---- ---- ---- 6.233 +.026 6.207 2550 ---- ---- ---- ---- 6.411 +.026 6.385 2575 ---- ---- ---- ---- 6.593 +.027 6.566 2600 ---- ---- ---- ---- 6.778 +.027 6.751 2625 ---- ---- ---- ---- 6.965 +.027 6.938 2650 ---- ---- ---- ---- 7.155 +.027 7.128 2675 ---- ---- ---- ---- 7.348 +.028 7.320 2700 ---- ---- ---- ---- 7.542 +.027 7.515 2725 ---- ---- ---- ---- 7.738 +.027 7.711 2750 ---- ---- ---- ---- 7.936 +.028 7.908 2775 ---- ---- ---- ---- 8.135 +.028 8.107 2800 ---- ---- ---- ---- 8.334 +.028 8.306 2825 ---- ---- ---- ---- 8.535 +.029 8.506 2850 ---- ---- ---- ---- 8.735 +.028 8.707 2875 ---- ---- ---- ---- 8.936 +.029 8.907 2900 ---- ---- ---- ---- 9.137 +.029 9.108 2925 ---- ---- ---- ---- 9.339 +.029 9.310 2950 ---- ---- ---- ---- 9.541 +.030 9.511 2975 ---- ---- ---- ---- 9.743 +.030 9.713 3000 ---- ---- ---- ---- 9.945 +.029 9.916 3025 ---- ---- ---- ---- 10.148 +.029 10.119 3050 ---- ---- ---- ---- 10.352 +.030 10.322 3075 ---- ---- ---- ---- 10.555 +.030 10.525 3100 ---- ---- ---- ---- 10.759 +.030 10.729 3125 ---- ---- ---- ---- 10.964 +.030 10.934 3150 ---- ---- ---- ---- 11.169 +.031 11.138 3175 ---- ---- ---- ---- 11.374 +.030 11.344 3200 ---- ---- ---- ---- 11.580 +.030 11.550 3225 ---- ---- ---- ---- 11.787 +.031 11.756 3250 ---- ---- ---- ---- 11.994 +.031 11.963 3275 ---- ---- ---- ---- 12.201 +.031 12.170 3300 ---- ---- ---- ---- 12.409 +.031 12.378 3325 ---- ---- ---- ---- 12.618 +.032 12.586 3350 ---- ---- ---- ---- 12.827 +.031 12.796 3375 ---- ---- ---- ---- 13.037 +.032 13.005 3400 ---- ---- ---- ---- 13.248 +.032 13.216 3425 ---- ---- ---- ---- 13.459 +.032 13.427 3450 ---- ---- ---- ---- 13.671 +.032 13.639 3475 ---- ---- ---- ---- 13.884 +.033 13.851 3500 ---- ---- ---- ---- 14.097 +.033 14.064 3525 ---- ---- ---- ---- 14.311 +.033 14.278 3550 ---- ---- ---- ---- 14.526 +.033 14.493 3575 ---- ---- ---- ---- 14.741 +.033 14.708 3600 ---- ---- ---- ---- 14.957 +.034 14.923 3625 ---- ---- ---- ---- 15.173 +.033 15.140 3650 ---- ---- ---- ---- 15.390 +.033 15.357 3675 ---- ---- ---- ---- 15.608 +.034 15.574 3700 ---- ---- ---- ---- 15.826 +.034 15.792 3725 ---- ---- ---- ---- 16.045 +.034 16.011 3750 ---- ---- ---- ---- 16.264 +.034 16.230 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1660 2220 33578 SO1 MAR23 Silver Weekly Friday Option - Week 1 CALL 1600 ---- ---- ---- ---- 4.793 ---- ---- 1625 ---- ---- ---- ---- 4.543 ---- ---- 1650 ---- ---- ---- ---- 4.293 -.143 4.436 1675 ---- ---- ---- ---- 4.043 -.143 4.186 1700 ---- ---- ---- ---- 3.793 -.143 3.936 1725 ---- ---- ---- ---- 3.543 -.143 3.686 1750 ---- ---- ---- ---- 3.293 -.143 3.436 1775 ---- ---- ---- ---- 3.043 -.143 3.186 1800 ---- ---- ---- ---- 2.793 -.143 2.936 1825 ---- ---- ---- ---- 2.543 -.143 2.686 1850 ---- ---- ---- ---- 2.293 -.143 2.436 1875 ---- ---- ---- ---- 2.044 -.143 2.187 1900 ---- ---- ---- ---- 1.795 -.144 1.939 1925 ---- ---- ---- ---- 1.547 -.146 1.693 1950 ---- ---- 1.221A 1.221A 1.302 -.147 1.449 1975 ---- ---- .954A .954A 1.061 -.149 1.210 1995 ---- ---- ---- .820A .873 ---- ---- 2000 .859 .859 .726A .726A .828 -.151 3 .979 2005 ---- ---- ---- .735A .783 ---- ---- 2010 ---- ---- ---- .693A .739 ---- ---- 2015 ---- ---- ---- .653A .695 ---- ---- 2020 ---- ---- ---- .614A .653 ---- ---- 2025 ---- ---- .519A .519A .611 -.149 .760 2030 ---- ---- ---- .508A .570 ---- ---- 2035 ---- ---- ---- .482A .531 ---- ---- 2040 ---- ---- ---- .415A .492 ---- ---- 2045 ---- ---- .381A .381A .455 -.145 .600 2050 ---- ---- .344A .344A .420 -.143 .563 2055 .399 .399 .314A .314A .386 -.140 3 .526 2060 ---- ---- .286A .286A .353 -.138 .491 2065 ---- ---- .259A .259A .322 -.135 .457 2070 .270 .366 .234A .235A .293 -.131 10 .424 2075 ---- ---- .210A .210A .265 -.128 .393 2080 .283 .283 .188A .294B .239 -.124 1 .363 2085 .275 .275 .168A .168A .215 -.119 2 .334 2 2 2090 .235 .235 .150A .167 .193 -.114 23 .307 2095 .249 .249 .133A .133A .173 -.109 2 .282 2 2 2100 .155 .218B .114 .121B .154 -.104 10 .258 16 16 2105 .150 .150 .104A .104A .137 -.098 10 .235 2110 .144 .144 .092A .092A .121 -.093 10 .214 2115 ---- ---- .081A .081A .107 -.087 .194 2120 ---- ---- .072A .072A .095 -.081 .176 4 3 2125 .099 .104 .060 .060 .083 -.076 23 .159 2 2 2130 .076 .076 .056A .056A .073 -.071 1 .144 3 3 2135 ---- ---- .050A .050A .064 -.066 .130 18 18 2140 ---- ---- .044A .044A .056 -.061 .117 45 45 2145 ---- ---- .039A .039A .049 -.056 .105 8 19 2150 .056 .061 .035A .035A .043 -.051 30 .094 11 10 2155 .030 .030 .030 .038B .038 -.047 2 .085 4 2160 .062 .062 .028A .028A .033 -.043 13 .076 31 22 2165 ---- ---- .025A .025A .029 -.039 .068 5 5 2170 ---- ---- .022A .022A .026 -.035 .061 2 2175 .020 .024 .020 .020A .023 -.032 10 .055 31 53 2180 ---- ---- .018A .018A .020 -.029 .049 2 6 2185 ---- ---- .016A .016A .018 -.026 .044 1 5 2190 ---- ---- .014A .014A .016 -.024 3 .040 9 2195 .012 .012 .012 .012 .014 -.022 1 .036 2200 .013 .013 .011 .011 .012 -.020 10 .032 61 28 2205 ---- ---- .011A .011A .011 -.018 .029 4 2210 ---- ---- .009A .009A .010 -.016 .026 2 2215 ---- ---- .009A .009A .009 -.015 .024 2 2220 ---- ---- .008A .008A .008 -.014 .022 2225 .010 .010 .007A .007A .007 -.013 10 .020 19 17 2230 ---- ---- .006A .006A .006 -.012 .018 2235 ---- ---- .005A .005A .006 -.010 .016 2 301 2240 ---- ---- .005A .005A .005 -.010 .015 13 2245 ---- ---- .005A .005A .005 -.009 .014 2 2250 .005 .005 .004A .004A .004 -.008 2 .012 1 4 2255 ---- ---- .004A .004A .004 -.007 .011 1 1 2260 ---- ---- .004A .004A .004 -.006 .010 2265 ---- ---- .003A .003A .003 -.007 .010 2270 ---- ---- .003A .003A .003 -.006 .009 10 2275 ---- ---- .003A .003A .003 -.005 .008 8 2280 ---- ---- .003A .003A .003 -.005 .008 13 2285 ---- ---- .003A .003A .002 -.005 .007 2290 ---- ---- .003A .003A .002 -.005 .007 2295 ---- ---- .002A .002A .002 -.004 .006 1 16 2300 .002 .002 .002 .002 .002 -.004 6 .006 1 5 2305 ---- ---- .002A .002A .002 -.003 .005 2310 ---- ---- .002A .002A .002 -.003 .005 2315 ---- ---- .002A .002A .002 -.003 .005 5 2320 ---- ---- .002A .002A .001 -.003 .004 2325 ---- ---- .002A .002A .001 -.003 .004 2 2330 ---- ---- .002A .002A .001 -.003 .004 20 2335 ---- ---- .002A .002A .001 -.003 .004 2340 ---- ---- .002A .002A .001 -.002 .003 1 2345 ---- ---- .002A .002A .001 -.002 .003 2350 .002 .002 .002 .002 .001 -.002 15 .003 22 2355 ---- ---- .002A .002A .001 -.002 .003 2360 ---- ---- .002A .002A .001 -.002 .003 23 2375 ---- ---- .001A .001A .001 -.001 .002 13 2400 ---- ---- .001A .001A .001 -.001 .002 19 2425 ---- ---- ---- ---- .001 UNCH .001 14 2450 ---- ---- ---- ---- .001 UNCH .001 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 200 269 837 SO1 MAR23 Silver Weekly Friday Option - Week 1 PUT 1600 ---- ---- ---- .003A .001 ---- ---- 1625 ---- ---- ---- .003A .001 ---- ---- 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .002 -.002 .004 21 1925 ---- ---- ---- ---- .005 -.003 .008 1950 .009 .016B .009 .010 .009 -.005 3 .014 4 35 1975 .017 .033B .017 .020B .018 -.007 10 .025 2 26 1995 ---- ---- ---- .031A .031 ---- ---- 2000 .060 .063B .034A .034A .035 -.008 3 .043 2 20 2005 ---- ---- ---- .039A .040 ---- ---- 2010 ---- ---- ---- .043A .046 ---- ---- 2015 ---- ---- ---- .049A .052 ---- ---- 2020 ---- ---- ---- .056A .060 ---- ---- 2025 .116 .116 .062A .062A .068 -.007 51 .075 3 11 2030 ---- ---- ---- .070A .077 ---- ---- 2035 ---- ---- ---- .079A .088 ---- ---- 2040 .150 .150 .089A .089A .099 ---- 25 ---- 2045 ---- .181B .100A .179B .112 -.002 .114 15 15 2050 .179 .200B .112A .194B .127 UNCH 1 .127 6 7 2055 .220 .220 .125A .184B .143 +.003 24 .140 33 27 2060 ---- .243B .141A .241B .160 +.005 .155 2065 .175 .268B .158A .229B .179 +.008 1 .171 2070 ---- .292B .176A .288B .200 +.012 .188 10 10 2075 .253 .321B .195A .267 .222 +.015 15 .207 13 25 2080 .255 .349B .216A .308B .246 +.019 7 .227 2085 ---- .379B .239A .373B .272 +.024 .248 2090 .278 .411B .263A .365B .300 +.029 8 .271 40 16 2095 ---- .442B .290A .441B .330 +.034 .296 2100 .411 .478B .316A .316A .361 +.039 1 .322 4 145 2105 ---- .513B .344A .512B .394 +.045 .349 2 5 2110 ---- .551B ---- .550B .428 +.050 .378 2 2 2115 ---- .588B ---- .587B .464 +.056 .408 9 9 2120 ---- .627B ---- .626B .501 +.061 .440 8 3 2125 ---- .667B ---- .666B .540 +.067 .473 10 40 2130 ---- .708B ---- .707B .580 +.072 .508 36 2135 ---- .751B ---- .750B .621 +.077 .544 4 7 2140 .670 .712B .650A .650A .663 +.082 5 .581 28 2145 ---- .757B ---- ---- .706 +.087 .619 12 2150 ---- .853B ---- .852B .750 +.092 .658 50 2155 ---- .813B ---- ---- .795 +.097 .698 9 2160 ---- .801B ---- ---- .840 +.100 .740 5 21 2165 ---- .832B ---- ---- .886 +.104 .782 2170 ---- .843B ---- ---- .932 +.107 .825 8 2175 ---- 1.087B ---- 1.086B .979 +.111 .868 29 2180 ---- ---- ---- ---- 1.027 +.114 .913 1 2185 ---- ---- ---- ---- 1.074 +.116 .958 2190 ---- ---- ---- ---- 1.122 +.119 1.003 6 2195 ---- ---- ---- ---- 1.170 +.121 1.049 1 2200 1.253 1.316B 1.131A 1.271B 1.219 +.123 3 1.096 9 2205 ---- ---- ---- ---- 1.268 +.126 1.142 2210 ---- ---- ---- ---- 1.316 +.127 1.189 2215 ---- ---- ---- ---- 1.365 +.128 1.237 2220 ---- ---- ---- ---- 1.414 +.129 1.285 2225 ---- ---- ---- ---- 1.464 +.131 1.333 2230 ---- ---- ---- ---- 1.513 +.132 1.381 2235 ---- ---- ---- ---- 1.562 +.133 1.429 6 2240 ---- ---- ---- ---- 1.612 +.134 1.478 2245 ---- ---- ---- ---- 1.661 +.134 1.527 2250 ---- ---- ---- ---- 1.711 +.136 1.575 1 2255 ---- ---- ---- ---- 1.760 +.136 1.624 2260 ---- ---- ---- ---- 1.810 +.137 1.673 2265 ---- ---- ---- ---- 1.860 +.137 1.723 2270 ---- ---- ---- ---- 1.910 +.138 1.772 2275 ---- ---- ---- ---- 1.959 +.138 1.821 2280 ---- ---- ---- ---- 2.009 +.139 1.870 2285 ---- ---- ---- ---- 2.059 +.139 1.920 2290 ---- ---- ---- ---- 2.109 +.140 1.969 2295 ---- ---- ---- ---- 2.158 +.139 2.019 2300 ---- ---- ---- ---- 2.208 +.140 2.068 2305 ---- ---- ---- ---- 2.258 +.140 2.118 2310 ---- ---- ---- ---- 2.308 +.140 2.168 2315 ---- ---- ---- ---- 2.358 +.141 2.217 2320 ---- ---- ---- ---- 2.408 +.141 2.267 2325 ---- ---- ---- ---- 2.457 +.140 2.317 2330 ---- ---- ---- ---- 2.507 +.140 2.367 2335 ---- ---- ---- ---- 2.557 +.141 2.416 2340 ---- ---- ---- ---- 2.607 +.141 2.466 2345 ---- ---- ---- ---- 2.657 +.141 2.516 2350 ---- ---- ---- ---- 2.707 +.141 2.566 2355 ---- ---- ---- ---- 2.757 +.141 2.616 2360 ---- ---- ---- ---- 2.807 +.142 2.665 2375 ---- ---- ---- ---- 2.957 +.142 2.815 2400 ---- ---- ---- ---- 3.207 +.142 3.065 2425 ---- ---- ---- ---- 3.457 +.143 3.314 2450 ---- ---- ---- ---- 3.707 +.143 3.564 2475 ---- ---- ---- ---- 3.957 +.143 3.814 2500 ---- ---- ---- ---- 4.207 +.143 4.064 2525 ---- ---- ---- ---- 4.457 +.143 4.314 2550 ---- ---- ---- ---- 4.707 +.143 4.564 2575 ---- ---- ---- ---- 4.957 +.143 4.814 2600 ---- ---- ---- ---- 5.207 +.143 5.064 2625 ---- ---- ---- ---- 5.457 +.143 5.314 2650 ---- ---- ---- ---- 5.707 +.143 5.564 2675 ---- ---- ---- ---- 5.957 +.143 5.814 2700 ---- ---- ---- ---- 6.207 +.143 6.064 2725 ---- ---- ---- ---- 6.457 +.143 6.314 2750 ---- ---- ---- ---- 6.707 +.143 6.564 TOTAL EST.VOL VOLUME OPEN INT TOTAL 157 172 641 SO2 MAR23 Silver Weekly Friday Option - Week 2 CALL 1600 ---- ---- ---- ---- 4.793 ---- ---- 1625 ---- ---- ---- ---- 4.543 ---- ---- 1650 ---- ---- ---- ---- 4.293 -.143 4.436 1675 ---- ---- ---- ---- 4.043 -.143 4.186 1700 ---- ---- ---- ---- 3.793 -.143 3.936 1725 ---- ---- ---- ---- 3.543 -.143 3.686 1750 ---- ---- ---- ---- 3.293 -.143 3.436 1775 ---- ---- ---- ---- 3.043 -.143 3.186 1800 ---- ---- ---- ---- 2.793 -.144 2.937 1825 ---- ---- ---- ---- 2.544 -.145 2.689 1850 ---- ---- ---- ---- 2.297 -.145 2.442 1875 ---- ---- ---- ---- 2.051 -.146 2.197 1900 ---- ---- 1.704A 1.704A 1.809 -.147 1.956 1925 ---- ---- 1.468A 1.468A 1.570 -.149 1.719 1950 ---- ---- 1.238A 1.238A 1.339 -.149 1.488 1975 ---- ---- 1.020A 1.020A 1.117 -.149 1.266 1995 ---- ---- ---- .923A .948 ---- ---- 2000 ---- ---- .817A .817A .908 -.148 1.056 2005 ---- ---- ---- .846A .868 ---- ---- 2010 ---- ---- ---- .809A .828 ---- ---- 2015 ---- ---- ---- .736A .790 ---- ---- 2020 ---- ---- ---- .698A .753 ---- ---- 2025 ---- ---- .635A .635A .716 -.144 .860 2030 ---- ---- ---- .604A .680 ---- ---- 2035 ---- ---- ---- .571A .645 ---- ---- 2040 ---- ---- ---- .540A .611 ---- ---- 2045 ---- ---- .510A .510A .578 -.138 .716 2050 ---- ---- .477A .477A .546 -.137 .683 2055 ---- ---- .449A .449A .515 -.135 .650 2 2 2060 ---- ---- .422A .422A .485 -.132 .617 5 5 2065 ---- ---- .395A .395A .456 -.130 .586 2 2 2070 ---- ---- .370A .370A .428 -.128 .556 2075 ---- ---- .345A .345A .401 -.126 .527 2080 ---- ---- .322A .322A .376 -.122 .498 4 4 2085 ---- ---- .301A .301A .351 -.120 .471 2090 ---- ---- .280A .280A .328 -.117 .445 2095 ---- ---- .261A .261A .306 -.113 .419 2100 .258 .279 .242A .242A .284 -.111 2 .395 2105 ---- ---- .225A .225A .264 -.107 .371 2110 ---- ---- .209A .209A .246 -.103 .349 2115 ---- ---- .193A .193A .228 -.099 .327 2 2120 ---- ---- .178A .178A .211 -.096 .307 2125 ---- ---- .165A .165A .195 -.093 .288 2130 ---- ---- .152A .152A .180 -.089 .269 3 6 2135 ---- ---- .141A .141A .166 -.086 5 .252 4 2140 .179 .179 .131A .180B .154 -.081 2 .235 2145 ---- ---- .121A .121A .142 -.077 .219 2150 .155 .155 .112A .112A .130 -.074 10 .204 2 2 2155 ---- ---- .103A .103A .120 -.071 .191 2160 ---- ---- .096A .096A .111 -.066 .177 2165 ---- ---- .089A .089A .102 -.063 .165 2170 ---- ---- .082A .082A .094 -.060 .154 10 10 2175 ---- ---- .076A .076A .086 -.057 .143 4 4 2180 ---- ---- .070A .070A .079 -.054 .133 2185 ---- ---- .065A .065A .073 -.050 .123 2190 ---- ---- .060A .060A .067 -.047 .114 3 4 2195 ---- ---- .056A .056A .062 -.044 .106 1 2200 .065 .074 .052A .052A .057 -.042 21 .099 43 40 2205 ---- ---- .048A .048A .053 -.039 .092 2 2210 ---- ---- .045A .045A .048 -.037 .085 2215 ---- ---- .041A .041A .045 -.034 .079 5 2220 ---- ---- .038A .038A .041 -.032 .073 4 2225 ---- ---- .035A .035A .038 -.030 .068 1 2230 ---- ---- .033A .033A .035 -.028 .063 2 2235 ---- ---- .031A .031A .033 -.026 .059 4 2240 ---- ---- .029A .029A .030 -.025 .055 2245 ---- ---- .026A .026A .028 -.023 .051 6 6 2250 ---- ---- .026A .026A .026 -.021 .047 3 2255 ---- ---- .024A .024A .024 -.020 .044 6 6 2260 ---- ---- .023A .023A .022 -.019 .041 2265 ---- ---- .021A .021A .021 -.017 .038 2270 ---- ---- .020A .020A .019 -.017 .036 2275 .017 .018 .017 .017 .018 -.015 25 .033 2280 ---- ---- .018A .018A .017 -.014 .031 7 2285 ---- ---- .017A .017A .016 -.013 .029 2290 ---- ---- .016A .016A .015 -.012 .027 2295 ---- ---- .015A .015A .014 -.011 .025 2300 .013 .013 .013 .013 .013 -.011 4 .024 1 8 2305 ---- ---- .013A .013A .012 -.010 .022 2310 ---- ---- .013A .013A .011 -.010 .021 2315 ---- ---- .012A .012A .011 -.009 .020 2320 .008 .008 .008 .008 .010 -.009 1 .019 2325 .011 .011 .008A .011 .010 -.007 25 .017 25 25 2350 ---- ---- .009A .009A .007 -.006 .013 1 1 2375 ---- ---- .009A .009A .005 -.005 .010 2400 ---- ---- ---- ---- .004 -.004 .008 25 18 2425 ---- ---- ---- ---- .003 -.003 .006 17 2450 ---- ---- ---- ---- .003 -.002 .005 2475 ---- ---- ---- ---- .002 -.002 .004 2500 ---- ---- ---- ---- .002 -.001 .003 2 2525 ---- ---- ---- ---- .001 -.001 .002 2550 ---- ---- ---- ---- .001 -.001 .002 2575 ---- ---- ---- ---- .001 -.001 .002 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 95 142 197 SO2 MAR23 Silver Weekly Friday Option - Week 2 PUT 1600 ---- ---- ---- .004A .001 ---- ---- 1625 ---- ---- ---- .004A .001 ---- ---- 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 -.001 .002 1800 ---- ---- ---- ---- .002 -.001 .003 1825 ---- ---- ---- ---- .003 -.002 .005 1850 ---- ---- ---- ---- .006 -.002 .008 1875 .011 .017B .011 .012 .010 -.004 4 .014 1900 ---- .028B ---- .028B .017 -.005 .022 1925 ---- .044B .032A .044B .029 -.006 .035 2 25 1950 ---- .071B .048A .071B .047 -.007 .054 1975 ---- .108B .070A .108B .075 -.007 .082 1995 ---- ---- ---- .097A .106 ---- ---- 2000 .125 .161B .106A .132B .115 -.006 15 .121 12 26 2005 ---- ---- ---- .114A .126 ---- ---- 2010 ---- ---- ---- .124A .136 ---- ---- 2015 ---- ---- ---- .134A .148 ---- ---- 2020 ---- ---- ---- .145A .160 ---- ---- 2025 ---- .235B .157A .235B .173 -.002 .175 4 4 2030 ---- ---- ---- .169A .187 ---- ---- 2035 ---- ---- ---- .182A .202 ---- ---- 2040 ---- ---- ---- .197A .218 ---- ---- 2045 ---- .309B .212A .309B .235 +.004 .231 32 6 2050 .281 .332B .229A .238A .253 +.006 1 .247 1 16 2055 ---- .355B .247A .353B .272 +.008 .264 2060 ---- .378B .265A .376B .292 +.010 .282 1 1 2065 ---- .402B .284A .284A .313 +.012 5 .301 2070 ---- .427B .304A .422B .335 +.015 .320 2075 ---- .455B .326A .448B .358 +.017 .341 2080 .400 .482B .348A .436B .383 +.020 24 .363 2 2 2085 ---- .509B .371A .479B .408 +.023 .385 2090 ---- .538B .396A .533B .435 +.026 .409 2 2 2095 ---- .570B .421A .567B .462 +.029 .433 2100 ---- .601B .448A .600B .491 +.032 .459 1 75 2105 ---- .636B .476A .635B .521 +.036 .485 2110 ---- .667B .505A .666B .552 +.039 .513 2115 ---- .703B .535A .702B .584 +.043 5 .541 2120 ---- .738B .567A .737B .617 +.046 .571 2125 ---- .772B .597A .771B .652 +.051 .601 2130 ---- .810B .632A .809B .687 +.054 .633 2 2 2135 ---- .847B ---- .846B .723 +.058 .665 2 2 2140 ---- .887B ---- .886B .760 +.062 .698 1 1 2145 ---- .924B ---- .924B .798 +.065 .733 2 7 2150 ---- .928B ---- .928B .837 +.069 .768 2 62 2155 ---- .917B ---- ---- .876 +.072 .804 12 2160 ---- .959B ---- ---- .917 +.077 .840 2 2 2165 ---- 1.002B ---- ---- .958 +.080 .878 2170 ---- 1.046B ---- ---- 1.000 +.084 .916 2175 ---- 1.141B ---- 1.141B 1.042 +.086 .956 2180 ---- 1.133B ---- ---- 1.085 +.090 .995 2185 ---- 1.178B ---- ---- 1.129 +.093 1.036 2190 ---- 1.210B ---- ---- 1.173 +.096 1.077 2195 ---- 1.253B ---- ---- 1.218 +.099 1.119 2200 ---- 1.365B ---- 1.365B 1.263 +.102 1.161 2205 ---- 1.265B ---- ---- 1.308 +.104 1.204 2210 ---- 1.286B ---- ---- 1.354 +.107 1.247 2215 ---- 1.293B ---- ---- 1.400 +.109 1.291 2220 ---- ---- ---- ---- 1.447 +.111 1.336 2225 ---- 1.599B ---- 1.599B 1.494 +.114 1.380 2230 ---- ---- ---- ---- 1.541 +.116 1.425 2235 ---- ---- ---- ---- 1.588 +.117 1.471 2240 ---- ---- ---- ---- 1.636 +.119 1.517 2245 ---- ---- ---- ---- 1.683 +.120 1.563 2250 ---- 1.839B ---- 1.839B 1.731 +.122 1.609 2255 ---- ---- ---- ---- 1.779 +.123 1.656 2260 ---- ---- ---- ---- 1.828 +.125 1.703 2265 ---- ---- ---- ---- 1.876 +.126 1.750 2270 ---- ---- ---- ---- 1.925 +.128 1.797 2275 ---- 2.008B ---- 2.008B 1.973 +.128 1.845 2280 ---- ---- ---- ---- 2.022 +.129 1.893 2285 ---- ---- ---- ---- 2.071 +.130 1.941 2290 ---- ---- ---- ---- 2.120 +.131 1.989 2295 ---- ---- ---- ---- 2.169 +.132 2.037 2300 ---- ---- ---- ---- 2.218 +.133 2.085 2305 ---- ---- ---- ---- 2.267 +.133 2.134 2310 ---- ---- ---- ---- 2.316 +.134 2.182 2315 ---- ---- ---- ---- 2.366 +.135 2.231 2320 ---- ---- ---- ---- 2.415 +.135 2.280 2325 ---- ---- ---- ---- 2.464 +.135 2.329 2350 ---- ---- ---- ---- 2.712 +.138 2.574 2375 ---- ---- ---- ---- 2.960 +.139 2.821 2400 ---- ---- ---- ---- 3.209 +.140 3.069 2425 ---- ---- ---- ---- 3.458 +.141 3.317 2450 ---- ---- ---- ---- 3.708 +.142 3.566 2475 ---- ---- ---- ---- 3.957 +.142 3.815 2500 ---- ---- ---- ---- 4.207 +.143 4.064 2525 ---- ---- ---- ---- 4.457 +.143 4.314 2550 ---- ---- ---- ---- 4.707 +.143 4.564 2575 ---- ---- ---- ---- 4.957 +.143 4.814 2600 ---- ---- ---- ---- 5.207 +.143 5.064 2625 ---- ---- ---- ---- 5.457 +.143 5.314 2650 ---- ---- ---- ---- 5.707 +.143 5.564 2675 ---- ---- ---- ---- 5.957 +.143 5.814 2700 ---- ---- ---- ---- 6.207 +.143 6.064 2725 ---- ---- ---- ---- 6.457 +.143 6.314 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 68 245 SO3 MAR23 Silver Weekly Friday Option - Week 3 CALL 1600 ---- ---- ---- ---- 4.793 ---- ---- 1625 ---- ---- ---- ---- 4.543 ---- ---- 1650 ---- ---- ---- ---- 4.293 -.143 4.436 1675 ---- ---- ---- ---- 4.043 -.143 4.186 1700 ---- ---- ---- ---- 3.793 -.143 3.936 1725 ---- ---- ---- ---- 3.543 -.144 3.687 1750 ---- ---- ---- ---- 3.295 -.143 3.438 1775 ---- ---- ---- ---- 3.047 -.144 3.191 1800 ---- ---- ---- ---- 2.800 -.145 2.945 1825 ---- ---- ---- ---- 2.555 -.146 2.701 1850 ---- ---- 2.237A 2.237A 2.313 -.147 2.460 1875 ---- ---- 1.968A 1.968A 2.074 -.147 2.221 1900 ---- ---- 1.735A 1.735A 1.839 -.148 1.987 1925 ---- ---- 1.509A 1.509A 1.610 -.149 1.759 1950 ---- ---- 1.293A 1.293A 1.389 -.149 1.538 1975 ---- ---- 1.088A 1.088A 1.178 -.149 1.327 1995 ---- ---- ---- 1.011A 1.019 ---- ---- 2000 ---- ---- .900A .900A .981 -.147 1.128 2005 ---- ---- ---- .890A .943 ---- ---- 2010 ---- ---- ---- .856A .906 ---- ---- 2015 ---- ---- ---- .797A .870 ---- ---- 2020 ---- ---- ---- .764A .834 ---- ---- 2025 ---- ---- .729A .729A .800 -.143 .943 2030 ---- ---- ---- .700A .766 ---- ---- 2035 ---- ---- ---- .669A .733 ---- ---- 2040 ---- ---- ---- .639A .700 ---- ---- 2045 ---- ---- .607A .607A .669 -.139 .808 2050 ---- ---- .578A .578A .638 -.138 .776 2055 ---- ---- .551A .551A .609 -.136 .745 2060 ---- ---- .524A .524A .580 -.135 .715 2065 ---- ---- .498A .498A .552 -.133 .685 2070 .475 .485 .473A .473A .525 -.131 2 .656 2075 ---- ---- .449A .449A .499 -.129 .628 2080 ---- ---- .426A .426A .473 -.128 .601 2085 ---- ---- .403A .403A .449 -.126 .575 2090 .392 .392 .382A .470B .426 -.123 5 .549 2095 ---- ---- .361A .361A .403 -.121 .524 2100 .350 .350 .341A .423B .381 -.119 5 .500 1 1 2105 .322 .322 .322 .324B .361 -.116 7 .477 2110 ---- ---- .304A .304A .341 -.113 .454 2115 ---- ---- .287A .287A .322 -.111 .433 2120 ---- ---- .271A .271A .304 -.108 .412 2125 .253 .253 .253 .255B .286 -.106 8 .392 2130 .238 .238 .238 .239B .270 -.102 10 .372 12 12 2135 .224 .224 .224 .224 .254 -.100 11 .354 2140 .211 .211 .211 .211 .239 -.097 16 .336 2145 ---- ---- .200A .200A .225 -.094 .319 2150 ---- ---- .188A .188A .212 -.091 .303 1 1 2155 ---- ---- .177A .177A .199 -.088 .287 2160 ---- ---- .166A .166A .187 -.085 .272 2165 ---- ---- .156A .156A .176 -.081 .257 2170 ---- ---- .147A .147A .165 -.079 .244 2175 ---- ---- .139A .139A .155 -.076 .231 2180 ---- ---- .130A .130A .146 -.072 .218 2185 ---- ---- .122A .122A .137 -.069 .206 2 2 2190 ---- ---- .115A .115A .128 -.067 .195 2195 ---- ---- .108A .108A .120 -.064 .184 2200 ---- ---- .101A .101A .113 -.061 .174 1 7 2205 ---- ---- .095A .095A .106 -.059 .165 2210 ---- ---- .089A .089A .100 -.055 .155 2215 ---- ---- .084A .084A .093 -.054 .147 6 7 2220 ---- ---- .079A .079A .088 -.050 .138 2225 ---- ---- .074A .074A .082 -.049 .131 2230 ---- ---- .069A .069A .077 -.046 .123 2235 ---- ---- .065A .065A .073 -.043 .116 2240 ---- ---- .061A .061A .068 -.042 .110 1 1 2245 ---- ---- .057A .057A .064 -.039 .103 2250 ---- ---- .054A .054A .060 -.037 .097 2255 ---- ---- .051A .051A .056 -.036 .092 2260 ---- ---- .048A .048A .053 -.034 .087 2265 ---- ---- .045A .045A .050 -.032 .082 8 8 2270 ---- ---- .042A .042A .047 -.030 .077 2275 ---- ---- .039A .039A .044 -.029 .073 2280 ---- ---- .038A .038A .041 -.027 .068 10 2285 ---- ---- .035A .035A .039 -.025 .064 2290 ---- ---- .033A .033A .037 -.024 .061 2295 ---- ---- .031A .031A .034 -.023 .057 2300 ---- ---- .030A .030A .032 -.022 .054 5 6 2305 ---- ---- .028A .028A .030 -.021 .051 2325 ---- ---- .023A .023A .024 -.017 .041 2350 ---- ---- .018A .018A .018 -.013 .031 2375 ---- ---- .014A .014A .014 -.010 .024 2400 ---- ---- .011A .011A .011 -.008 .019 2425 ---- ---- .009A .009A .009 -.006 .015 15 2450 ---- ---- .010A .010A .007 -.005 .012 2475 ---- ---- .008A .008A .006 -.004 .010 2500 ---- ---- .007A .007A .005 -.004 .009 2525 ---- ---- ---- ---- .004 -.004 .008 2550 ---- ---- ---- ---- .004 -.003 .007 2575 ---- ---- ---- ---- .003 -.004 .007 2600 ---- ---- ---- ---- .003 -.003 .006 2625 ---- ---- ---- ---- .002 -.004 .006 2650 ---- ---- ---- ---- .002 -.003 .005 2675 ---- ---- ---- ---- .002 -.003 .005 2700 ---- ---- ---- ---- .002 -.003 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 64 37 70 SO3 MAR23 Silver Weekly Friday Option - Week 3 PUT 1600 ---- ---- ---- .006A .001 ---- ---- 1625 ---- ---- ---- .006A .001 ---- ---- 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .002 -.001 .003 1725 ---- ---- ---- ---- .003 -.001 .004 1750 ---- ---- ---- ---- .005 -.001 .006 1775 ---- ---- ---- ---- .007 -.002 .009 1800 ---- ---- ---- ---- .011 -.003 .014 1825 ---- .021B ---- ---- .016 -.004 .020 1850 ---- .031B .026A .031B .023 -.005 .028 1875 ---- .045B .034A .045B .034 -.006 .040 15 15 1900 .062 .067B .048A .048A .049 -.006 6 .055 1925 .068 .095B .066A .076B .069 -.008 1 .077 1950 ---- .133B .092A .133B .098 -.007 .105 1975 ---- .185B .128A .185B .137 -.006 .143 1995 ---- ---- ---- .166A .177 ---- ---- 2000 .216 .250B .176A .210B .189 -.005 2 .194 20 1 2005 ---- ---- ---- .188A .201 ---- ---- 2010 ---- ---- ---- .200A .214 ---- ---- 2015 ---- ---- ---- .213A .228 ---- ---- 2020 ---- ---- ---- .226A .243 ---- ---- 2025 .285 .333B .240A .286B .258 -.001 2 .259 2030 .300 .300 .255A .255A .274 ---- 2 ---- 2035 .321 .321 .321 .323B .291 ---- 3 ---- 2040 ---- ---- ---- .287A .308 ---- ---- 2045 ---- .414B .304A .409B .327 +.004 .323 2050 .377 .435B .322A .322A .346 +.005 5 .341 2055 .395 .459B .341A .411B .366 +.006 5 .360 2060 ---- .481B .361A .480B .387 +.007 .380 2065 ---- .507B .382A .504B .409 +.009 .400 2070 ---- .532B .404A .530B .432 +.011 .421 5 5 2075 ---- .559B .426A .553B .456 +.013 .443 1 1 2080 ---- .586B .449A .576B .480 +.015 .465 2085 ---- .613B .473A .608B .506 +.017 .489 2090 ---- .643B .497A .643B .532 +.019 .513 2095 ---- .672B .523A .669B .560 +.022 .538 2100 .567 .703B .549A .549A .588 +.024 407 .564 124 423 2105 ---- .733B .576A .732B .617 +.026 .591 2110 ---- .765B .605A .764B .647 +.029 .618 2115 ---- .799B .634A .798B .678 +.032 .646 2120 ---- .831B .664A .830B .710 +.035 .675 2125 ---- .866B .694A .865B .742 +.037 .705 5 2130 ---- .901B .729A .900B .776 +.040 .736 2135 ---- .935B .763A .934B .810 +.043 .767 2140 ---- .971B .796A .970B .845 +.046 .799 2145 ---- 1.010B .829A 1.009B .881 +.049 .832 2150 ---- 1.047B .860A 1.046B .917 +.052 .865 2155 ---- .987B ---- .915B .955 +.056 .899 2160 ---- 1.028B ---- ---- .993 +.059 .934 2165 ---- 1.069B ---- ---- 1.031 +.061 .970 2170 ---- 1.111B ---- ---- 1.070 +.064 1.006 2175 ---- 1.202B ---- 1.202B 1.110 +.067 1.043 2180 ---- 1.195B ---- ---- 1.151 +.071 1.080 2185 ---- 1.238B ---- ---- 1.192 +.074 1.118 2190 ---- 1.281B ---- ---- 1.233 +.076 1.157 2195 ---- 1.324B ---- ---- 1.275 +.079 1.196 2200 ---- 1.413B ---- 1.413B 1.318 +.082 1.236 2205 ---- 1.412B ---- ---- 1.361 +.085 1.276 2210 ---- 1.456B ---- ---- 1.404 +.087 1.317 2215 ---- 1.500B ---- ---- 1.448 +.090 1.358 2220 ---- 1.545B ---- ---- 1.492 +.092 1.400 2225 ---- 1.636B ---- 1.636B 1.537 +.095 1.442 2230 ---- 1.619B ---- ---- 1.582 +.098 1.484 2235 ---- 1.664B ---- ---- 1.627 +.100 1.527 2240 ---- 1.662B ---- ---- 1.672 +.102 1.570 2245 ---- 1.669B ---- ---- 1.718 +.104 1.614 2250 ---- 1.866B ---- 1.865B 1.764 +.106 1.658 2255 ---- ---- ---- ---- 1.810 +.108 1.702 2260 ---- ---- ---- ---- 1.857 +.110 1.747 2265 ---- ---- ---- ---- 1.904 +.112 1.792 2270 ---- ---- ---- ---- 1.951 +.114 1.837 2275 ---- 2.103B ---- 2.102B 1.998 +.115 1.883 2280 ---- ---- ---- ---- 2.045 +.116 1.929 2285 ---- ---- ---- ---- 2.093 +.118 1.975 2290 ---- ---- ---- ---- 2.140 +.119 2.021 2295 ---- ---- ---- ---- 2.188 +.121 2.067 2300 ---- 2.343B ---- 2.343B 2.236 +.122 2.114 2305 ---- ---- ---- ---- 2.284 +.123 2.161 2325 ---- 2.568B ---- 2.568B 2.477 +.127 2.350 2350 ---- ---- ---- ---- 2.721 +.131 2.590 2375 ---- ---- ---- ---- 2.967 +.134 2.833 2400 ---- ---- ---- ---- 3.214 +.136 3.078 2425 ---- ---- ---- ---- 3.462 +.138 3.324 2450 ---- ---- ---- ---- 3.710 +.139 3.571 2475 ---- ---- ---- ---- 3.959 +.140 3.819 2500 ---- ---- ---- ---- 4.208 +.140 4.068 2525 ---- ---- ---- ---- 4.458 +.141 4.317 2550 ---- ---- ---- ---- 4.707 +.141 4.566 2575 ---- ---- ---- ---- 4.957 +.141 4.816 2600 ---- ---- ---- ---- 5.207 +.142 5.065 2625 ---- ---- ---- ---- 5.457 +.142 5.315 2650 ---- ---- ---- ---- 5.707 +.142 5.565 2675 ---- ---- ---- ---- 5.957 +.143 5.814 2700 ---- ---- ---- ---- 6.207 +.143 6.064 TOTAL EST.VOL VOLUME OPEN INT TOTAL 433 165 450 SO4 MAR23 Silver Weekly Friday Option - Week 4 CALL 1600 ---- ---- ---- ---- 4.793 ---- ---- 1625 ---- ---- ---- ---- 4.543 ---- ---- 1650 ---- ---- ---- ---- 4.293 ---- ---- 1675 ---- ---- ---- ---- 4.043 ---- ---- 1700 ---- ---- ---- ---- 3.794 ---- ---- 1725 ---- ---- ---- ---- 3.546 ---- ---- 1750 ---- ---- ---- ---- 3.299 ---- ---- 1775 ---- ---- ---- ---- 3.053 ---- ---- 1800 ---- ---- ---- ---- 2.809 ---- ---- 1825 ---- ---- ---- 2.463A 2.568 ---- ---- 1850 ---- ---- ---- 2.227A 2.330 ---- ---- 1875 ---- ---- ---- 1.996A 2.096 ---- ---- 1900 ---- ---- ---- 1.770A 1.868 ---- ---- 1925 ---- ---- ---- 1.554A 1.647 ---- ---- 1950 ---- ---- ---- 1.347A 1.436 ---- ---- 1975 ---- ---- ---- 1.153A 1.236 ---- ---- 1995 ---- ---- ---- 1.084A 1.086 ---- ---- 2000 ---- ---- ---- .974A 1.049 ---- ---- 2005 ---- ---- ---- .940A 1.014 ---- ---- 2010 ---- ---- ---- .907A .979 ---- ---- 2015 ---- ---- ---- .875A .945 ---- ---- 2020 ---- ---- ---- .843A .911 ---- ---- 2025 ---- ---- ---- .809A .878 ---- ---- 2030 ---- ---- ---- .781A .846 ---- ---- 2035 ---- ---- ---- .753A .815 ---- ---- 2040 ---- ---- ---- .723A .784 ---- ---- 2045 ---- ---- ---- .695A .754 ---- ---- 2050 ---- ---- ---- .668A .724 ---- ---- 2055 ---- ---- ---- .641A .696 ---- ---- 2060 ---- ---- ---- .611A .668 ---- ---- 2065 ---- ---- ---- .586A .641 ---- ---- 2070 ---- ---- ---- .560A .614 ---- ---- 2075 ---- ---- ---- .536A .589 ---- ---- 2080 ---- ---- ---- .513A .564 ---- ---- 2085 ---- ---- ---- .491A .540 ---- ---- 2090 ---- ---- ---- .469A .516 ---- ---- 2095 ---- ---- ---- .448A .493 ---- ---- 2100 ---- ---- ---- .427A .472 ---- ---- 2105 ---- ---- ---- .408A .450 ---- ---- 2110 ---- ---- ---- .389A .430 ---- ---- 2115 ---- ---- ---- .372A .410 ---- ---- 2120 ---- ---- ---- .354A .391 ---- ---- 2125 ---- ---- ---- .338A .373 ---- ---- 2130 ---- ---- ---- .321A .356 ---- ---- 2135 ---- ---- ---- .305A .339 ---- ---- 2140 ---- ---- ---- .291A .323 ---- ---- 2145 ---- ---- ---- .277A .307 ---- ---- 2150 ---- ---- ---- .263A .292 ---- ---- 2155 ---- ---- ---- .250A .278 ---- ---- 2160 ---- ---- ---- .237A .264 ---- ---- 2165 ---- ---- ---- .225A .251 ---- ---- 2170 ---- ---- ---- .214A .239 ---- ---- 2175 ---- ---- ---- .203A .227 ---- ---- 2180 ---- ---- ---- .193A .216 ---- ---- 2185 ---- ---- ---- .183A .205 ---- ---- 2190 ---- ---- ---- .174A .195 ---- ---- 2195 ---- ---- ---- .165A .185 ---- ---- 2200 ---- ---- ---- .157A .175 ---- ---- 2225 ---- ---- ---- .121A .135 ---- ---- 2250 ---- ---- ---- .093A .105 ---- ---- 2275 ---- ---- ---- .071A .081 ---- ---- 2300 ---- ---- ---- .055A .063 ---- ---- 2325 ---- ---- ---- .045A .050 ---- ---- 2350 ---- ---- ---- .036A .039 ---- ---- 2375 ---- ---- ---- .029A .031 ---- ---- 2400 ---- ---- ---- .025A .025 ---- ---- 2425 ---- ---- ---- .021A .021 ---- ---- 2450 ---- ---- ---- .018A .017 ---- ---- 2475 ---- ---- ---- .016A .014 ---- ---- 2500 ---- ---- ---- .014A .012 ---- ---- 2525 ---- ---- ---- .015A .010 ---- ---- 2550 ---- ---- ---- .014A .008 ---- ---- 2575 ---- ---- ---- .012A .007 ---- ---- 2600 ---- ---- ---- .011A .006 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL SO4 MAR23 Silver Weekly Friday Option - Week 4 PUT 1600 ---- ---- ---- .008A .001 ---- ---- 1625 ---- ---- ---- .008A .002 ---- ---- 1650 ---- ---- ---- .009A .003 ---- ---- 1675 ---- ---- ---- .010A .004 ---- ---- 1700 ---- ---- ---- .012A .005 ---- ---- 1725 ---- ---- ---- .014A .008 ---- ---- 1750 ---- ---- ---- .017A .011 ---- ---- 1775 ---- ---- ---- .020A .015 ---- ---- 1800 ---- ---- ---- .025A .021 ---- ---- 1825 ---- ---- ---- .032A .030 ---- ---- 1850 ---- ---- ---- .043A .042 ---- ---- 1875 ---- ---- ---- .057A .058 ---- ---- 1900 ---- ---- ---- .076A .079 ---- ---- 1925 ---- ---- ---- .103A .108 ---- ---- 1950 ---- ---- ---- .138A .146 ---- ---- 1975 ---- ---- ---- .183A .196 ---- ---- 1995 ---- ---- ---- .229A .245 ---- ---- 2000 ---- ---- ---- .242A .259 ---- ---- 2005 ---- ---- ---- .255A .273 ---- ---- 2010 ---- ---- ---- .269A .288 ---- ---- 2015 ---- ---- ---- .284A .304 ---- ---- 2020 ---- ---- ---- .299A .320 ---- ---- 2025 ---- ---- ---- .315A .337 ---- ---- 2030 ---- ---- ---- .332A .354 ---- ---- 2035 ---- ---- ---- .350A .373 ---- ---- 2040 ---- ---- ---- .368A .392 ---- ---- 2045 ---- ---- ---- .386A .412 ---- ---- 2050 ---- ---- ---- .406A .432 ---- ---- 2055 ---- ---- ---- .426A .453 ---- ---- 2060 ---- ---- ---- .447A .475 ---- ---- 2065 ---- ---- ---- .469A .498 ---- ---- 2070 ---- ---- ---- .491A .521 ---- ---- 2075 ---- ---- ---- .515A .546 ---- ---- 2080 ---- ---- ---- .539A .571 ---- ---- 2085 ---- ---- ---- .563A .596 ---- ---- 2090 ---- ---- ---- .589A .623 ---- ---- 2095 ---- ---- ---- .615A .650 ---- ---- 2100 ---- ---- ---- .642A .678 ---- ---- 2105 ---- ---- ---- .669A .707 ---- ---- 2110 ---- ---- ---- .698A .736 ---- ---- 2115 ---- ---- ---- .726A .766 ---- ---- 2120 ---- ---- ---- .755A .797 ---- ---- 2125 ---- ---- ---- .786A .829 ---- ---- 2130 ---- ---- ---- .815A .861 ---- ---- 2135 ---- ---- ---- .850A .894 ---- ---- 2140 ---- ---- ---- .881A .928 ---- ---- 2145 ---- ---- ---- .915A .962 ---- ---- 2150 ---- ---- ---- .944A .997 ---- ---- 2155 ---- ---- ---- .983A 1.033 ---- ---- 2160 ---- ---- ---- 1.017A 1.069 ---- ---- 2165 ---- ---- ---- 1.056A 1.106 ---- ---- 2170 ---- ---- ---- 1.168A 1.143 ---- ---- 2175 ---- ---- ---- 1.123A 1.181 ---- ---- 2180 ---- ---- ---- 1.241A 1.220 ---- ---- 2185 ---- ---- ---- 1.278A 1.259 ---- ---- 2190 ---- ---- ---- 1.316A 1.299 ---- ---- 2195 ---- ---- ---- 1.354A 1.339 ---- ---- 2200 ---- ---- ---- 1.314A 1.379 ---- ---- 2225 ---- ---- ---- 1.519A 1.589 ---- ---- 2250 ---- ---- ---- 1.733A 1.807 ---- ---- 2275 ---- ---- ---- 1.955A 2.033 ---- ---- 2300 ---- ---- ---- 2.184A 2.265 ---- ---- 2325 ---- ---- ---- 2.419A 2.501 ---- ---- 2350 ---- ---- ---- 2.656A 2.741 ---- ---- 2375 ---- ---- ---- 2.896A 2.982 ---- ---- 2400 ---- ---- ---- ---- 3.226 ---- ---- 2425 ---- ---- ---- ---- 3.471 ---- ---- 2450 ---- ---- ---- ---- 3.718 ---- ---- 2475 ---- ---- ---- ---- 3.965 ---- ---- 2500 ---- ---- ---- ---- 4.212 ---- ---- 2525 ---- ---- ---- ---- 4.461 ---- ---- 2550 ---- ---- ---- ---- 4.709 ---- ---- 2575 ---- ---- ---- ---- 4.958 ---- ---- 2600 ---- ---- ---- ---- 5.208 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W1S MAR23 Silver Weekly Wednesday Option - Week 1 CALL 1600 ---- ---- ---- ---- 4.794 ---- ---- 1625 ---- ---- ---- ---- 4.544 ---- ---- 1650 ---- ---- ---- ---- 4.294 -.142 4.436 1675 ---- ---- ---- ---- 4.044 -.142 4.186 1700 ---- ---- ---- ---- 3.794 -.142 3.936 1725 ---- ---- ---- ---- 3.544 -.142 3.686 1750 ---- ---- ---- ---- 3.294 -.142 3.436 1775 ---- ---- ---- ---- 3.044 -.142 3.186 1800 ---- ---- ---- ---- 2.794 -.142 2.936 1825 ---- ---- ---- ---- 2.544 -.142 2.686 1850 ---- ---- ---- ---- 2.294 -.142 2.436 1875 ---- ---- ---- ---- 2.044 -.142 2.186 1900 ---- ---- ---- ---- 1.794 -.142 1.936 1925 ---- ---- ---- ---- 1.544 -.143 1.687 1950 ---- ---- ---- ---- 1.294 -.146 1.440 1975 ---- ---- .967A .967A 1.047 -.147 1.194 1995 ---- ---- ---- ---- .851 ---- ---- 2000 ---- ---- .698A .698A .803 -.152 .955 2005 ---- ---- ---- .764A .756 ---- ---- 2010 ---- ---- ---- .672A .709 ---- ---- 2015 ---- ---- ---- .623A .662 ---- ---- 2020 ---- ---- ---- .578A .616 ---- ---- 2025 ---- ---- .473A .473A .571 -.154 .725 2030 ---- ---- ---- .497A .527 ---- ---- 2035 ---- ---- ---- .458A .484 ---- ---- 2040 ---- ---- ---- .383A .442 ---- ---- 2045 ---- ---- .327A .327A .401 -.152 .553 2050 .370 .370 .281A .281A .362 -.150 1 .512 2055 ---- ---- .253A .253A .325 -.148 .473 2060 ---- ---- .219A .219A .290 -.146 .436 2065 ---- ---- .193A .193A .256 -.144 .400 2070 ---- ---- .167A .167A .225 -.141 .366 2075 ---- ---- .143A .143A .196 -.138 .334 2080 ---- ---- .122A .122A .170 -.133 .303 2085 ---- ---- .104A .104A .146 -.128 .274 4 4 2090 .156 .171 .088A .088A .125 -.122 4 .247 2095 ---- ---- .072A .072A .106 -.116 .222 2100 .105 .105 .061A .061A .089 -.109 2 .198 11 11 2105 .075 .075 .051A .051A .075 -.101 10 .176 2110 ---- ---- .043A .043A .063 -.092 .155 2115 ---- ---- .036A .036A .052 -.084 .136 2120 ---- ---- .030A .030A .043 -.076 .119 2125 ---- ---- .026A .026A .036 -.068 1 .104 1 1 2130 ---- ---- .023A .023A .030 -.060 1 .090 2135 .055 .055 .019A .019A .024 -.054 1 .078 2140 ---- ---- .017A .017A .020 -.048 .068 2145 ---- ---- .014A .014A .016 -.043 .059 1 1 2150 .011 .011 .011 .011 .013 -.038 2 .051 2155 ---- ---- .013A .013A .011 -.033 .044 10 2160 ---- ---- .011A .011A .009 -.030 .039 2165 ---- ---- .010A .010A .007 -.027 .034 2170 ---- ---- .010A .010A .005 -.024 .029 2175 ---- ---- .009A .009A .004 -.021 .025 2180 ---- ---- .008A .008A .003 -.019 .022 2185 ---- ---- .007A .007A .003 -.016 .019 2190 ---- ---- .007A .007A .002 -.015 .017 1 2195 ---- ---- .006A .006A .002 -.013 .015 50 32 2200 .004 .004 .004 .004 .001 -.012 1 .013 2205 ---- ---- .006A .006A .001 -.010 .011 2210 .008 .008 .005A .005A .001 -.008 1 .009 2215 ---- ---- .005A .005A .001 -.007 .008 2220 ---- ---- .005A .005A .001 -.006 .007 2225 ---- ---- .005A .005A .001 -.005 .006 101 2230 ---- ---- ---- ---- .001 -.004 .005 2235 ---- ---- ---- ---- .001 -.004 .005 2240 ---- ---- ---- ---- .001 -.003 .004 2245 ---- ---- ---- ---- .001 -.003 .004 2250 .002 .002 .002 .002 .001 -.002 1 .003 1 2255 ---- ---- ---- ---- .001 -.002 .003 2260 ---- ---- ---- ---- .001 -.001 .002 2265 ---- ---- ---- ---- .001 -.001 .002 2270 ---- ---- ---- ---- .001 -.001 .002 2275 ---- ---- ---- ---- .001 -.001 .002 2280 ---- ---- ---- ---- .001 UNCH .001 2285 ---- ---- ---- ---- .001 UNCH .001 2290 ---- ---- ---- ---- .001 UNCH .001 2295 ---- ---- ---- ---- .001 UNCH .001 2300 ---- ---- ---- ---- .001 UNCH .001 2 2305 ---- ---- ---- ---- .001 UNCH .001 2310 ---- ---- ---- ---- .001 UNCH .001 2315 ---- ---- ---- ---- .001 UNCH .001 7 2320 ---- ---- ---- ---- .001 UNCH .001 2325 ---- ---- ---- ---- .001 UNCH .001 2330 ---- ---- ---- ---- .001 UNCH .001 2335 ---- ---- ---- ---- .001 UNCH .001 2340 ---- ---- ---- ---- .001 UNCH .001 2345 ---- ---- ---- ---- .001 UNCH .001 50 2350 ---- ---- ---- ---- .001 UNCH .001 2355 ---- ---- ---- ---- .001 UNCH .001 2360 ---- ---- ---- ---- .001 UNCH .001 1 2365 ---- ---- ---- ---- .001 UNCH .001 5 2370 ---- ---- ---- ---- .001 UNCH .001 5 2375 ---- ---- ---- ---- .001 UNCH .001 2380 ---- ---- ---- ---- .001 UNCH .001 2385 ---- ---- ---- ---- .001 UNCH .001 2390 ---- ---- ---- ---- .001 UNCH .001 2395 ---- ---- ---- ---- .001 UNCH .001 2400 ---- ---- ---- ---- .001 UNCH .001 2405 ---- ---- ---- ---- .001 UNCH .001 2410 ---- ---- ---- ---- .001 UNCH .001 2 2415 ---- ---- ---- ---- .001 UNCH .001 2420 ---- ---- ---- ---- .001 UNCH .001 2425 ---- ---- ---- ---- .001 UNCH .001 2430 ---- ---- ---- ---- .001 UNCH .001 2435 ---- ---- ---- ---- .001 UNCH .001 2440 ---- ---- ---- ---- .001 UNCH .001 2445 ---- ---- ---- ---- .001 UNCH .001 2450 ---- ---- ---- ---- .001 UNCH .001 2455 ---- ---- ---- ---- .001 UNCH .001 2460 ---- ---- ---- ---- .001 UNCH .001 2465 ---- ---- ---- ---- .001 UNCH .001 2470 ---- ---- ---- ---- .001 UNCH .001 2475 ---- ---- ---- ---- .001 UNCH .001 2480 ---- ---- ---- ---- .001 UNCH .001 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 25 77 224 W1S MAR23 Silver Weekly Wednesday Option - Week 1 PUT 1600 ---- ---- ---- .003A .001 ---- ---- 1625 ---- ---- ---- .003A .001 ---- ---- 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .001 -.003 .004 1975 .009 .010 .009 .009A .004 -.005 4 .009 1995 ---- ---- ---- .013A .008 ---- ---- 2000 .030 .030 .013 .015B .010 -.009 6 .019 1 2005 ---- ---- ---- .014A .013 ---- ---- 2010 ---- ---- ---- .017A .016 ---- ---- 2015 ---- ---- ---- .020A .019 ---- ---- 2020 ---- ---- ---- .023A .023 ---- ---- 2025 .026 .066B .026 .036B .028 -.011 2 .039 1 1 2030 ---- ---- ---- .031A .034 ---- ---- 2035 ---- ---- ---- .038A .041 ---- ---- 2040 ---- ---- ---- .044A .049 ---- ---- 2045 ---- .121B .052A .112B .058 -.009 .067 2050 .119 .137B .061A .090B .069 -.008 3 .077 2 3 2055 .100 .157B .072A .072A .082 -.006 2 .088 2060 .113 .178B .085A .178B .097 -.003 1 .100 2065 .118 .201B .100A .162B .113 -.001 4 .114 2070 ---- .226B .115A .224B .132 +.002 .130 2075 .164 .255B .133A .133A .153 +.005 4 .148 1 1 2080 .179 .283B .153A .239B .177 +.010 2 .167 2085 .206 .315B .176A .269B .203 +.015 2 .188 3 2090 .236 .347B .199A .199A .232 +.021 10 .211 2095 ---- .382B .225A .225A .263 +.027 .236 2100 ---- .420B .254A .413B .296 +.034 .262 12 3 2105 ---- .458B .289A .457B .332 +.042 .290 2110 ---- .499B .318A .498B .370 +.051 .319 2115 ---- .540B ---- .539B .409 +.059 .350 2120 ---- .583B ---- .582B .450 +.067 .383 1 2125 ---- .626B ---- .625B .493 +.075 .418 1 1 2130 ---- .671B ---- .664B .537 +.083 .454 2135 ---- .592B ---- ---- .581 +.089 1 .492 3 2140 ---- .574B ---- ---- .627 +.095 .532 2145 ---- .602B ---- ---- .673 +.100 .573 2150 ---- .830B ---- .828B .720 +.105 .615 10 1 2155 ---- ---- ---- ---- .768 +.110 .658 2160 ---- ---- ---- ---- .816 +.114 .702 2165 ---- ---- ---- ---- .864 +.117 .747 2170 ---- ---- ---- ---- .912 +.119 .793 2175 ---- 1.015B ---- 1.015B .961 +.122 .839 1 1 2180 ---- ---- ---- ---- 1.010 +.124 .886 2185 ---- ---- ---- ---- 1.060 +.127 .933 2190 ---- ---- ---- ---- 1.109 +.129 .980 2195 ---- ---- ---- ---- 1.159 +.131 1.028 2200 ---- ---- ---- ---- 1.208 +.132 1.076 3 2205 ---- ---- ---- ---- 1.258 +.134 1.124 2210 ---- ---- ---- ---- 1.308 +.135 1.173 2215 ---- ---- ---- ---- 1.358 +.136 1.222 2220 ---- ---- ---- ---- 1.408 +.137 1.271 2225 ---- ---- ---- ---- 1.458 +.138 1.320 2230 ---- ---- ---- ---- 1.508 +.139 1.369 2235 ---- ---- ---- ---- 1.558 +.140 1.418 2240 ---- ---- ---- ---- 1.608 +.141 1.467 2245 ---- ---- ---- ---- 1.658 +.141 1.517 2250 ---- ---- ---- ---- 1.708 +.142 1.566 2255 ---- ---- ---- ---- 1.758 +.142 1.616 2260 ---- ---- ---- ---- 1.808 +.142 1.666 17 2265 ---- ---- ---- ---- 1.858 +.143 1.715 2270 ---- ---- ---- ---- 1.908 +.143 1.765 2275 ---- ---- ---- ---- 1.958 +.143 1.815 2280 ---- ---- ---- ---- 2.008 +.143 1.865 2285 ---- ---- ---- ---- 2.058 +.144 1.914 2290 ---- ---- ---- ---- 2.108 +.144 1.964 2295 ---- ---- ---- ---- 2.158 +.144 2.014 2300 ---- ---- ---- ---- 2.208 +.144 2.064 2305 ---- ---- ---- ---- 2.258 +.144 2.114 2310 ---- ---- ---- ---- 2.308 +.144 2.164 2315 ---- ---- ---- ---- 2.358 +.144 2.214 2320 ---- ---- ---- ---- 2.408 +.144 2.264 2325 ---- ---- ---- ---- 2.458 +.144 2.314 2330 ---- ---- ---- ---- 2.508 +.144 2.364 2335 ---- ---- ---- ---- 2.558 +.144 2.414 2340 ---- ---- ---- ---- 2.608 +.144 2.464 2345 ---- ---- ---- ---- 2.658 +.144 2.514 2350 ---- ---- ---- ---- 2.708 +.144 2.564 2355 ---- ---- ---- ---- 2.758 +.144 2.614 2360 ---- ---- ---- ---- 2.808 +.144 2.664 2365 ---- ---- ---- ---- 2.858 +.144 2.714 2370 ---- ---- ---- ---- 2.908 +.144 2.764 2375 ---- ---- ---- ---- 2.958 +.144 2.814 2380 ---- ---- ---- ---- 3.008 +.144 2.864 2385 ---- ---- ---- ---- 3.058 +.144 2.914 2390 ---- ---- ---- ---- 3.108 +.144 2.964 2395 ---- ---- ---- ---- 3.158 +.144 3.014 2400 ---- ---- ---- ---- 3.208 +.144 3.064 2405 ---- ---- ---- ---- 3.258 +.144 3.114 2410 ---- ---- ---- ---- 3.308 +.144 3.164 2415 ---- ---- ---- ---- 3.358 +.144 3.214 2420 ---- ---- ---- ---- 3.408 +.144 3.264 2425 ---- ---- ---- ---- 3.458 +.144 3.314 2430 ---- ---- ---- ---- 3.508 +.144 3.364 2435 ---- ---- ---- ---- 3.558 +.144 3.414 2440 ---- ---- ---- ---- 3.608 +.144 3.464 2445 ---- ---- ---- ---- 3.658 +.144 3.514 2450 ---- ---- ---- ---- 3.708 +.144 3.564 2455 ---- ---- ---- ---- 3.758 +.144 3.614 2460 ---- ---- ---- ---- 3.808 +.144 3.664 2465 ---- ---- ---- ---- 3.858 +.144 3.714 2470 ---- ---- ---- ---- 3.908 +.144 3.764 2475 ---- ---- ---- ---- 3.958 +.144 3.814 2480 ---- ---- ---- ---- 4.008 +.144 3.864 2500 ---- ---- ---- ---- 4.208 +.144 4.064 2525 ---- ---- ---- ---- 4.458 +.144 4.314 2550 ---- ---- ---- ---- 4.708 +.144 4.564 2575 ---- ---- ---- ---- 4.958 +.144 4.814 2600 ---- ---- ---- ---- 5.208 +.144 5.064 2625 ---- ---- ---- ---- 5.458 +.144 5.314 2650 ---- ---- ---- ---- 5.708 +.144 5.564 2675 ---- ---- ---- ---- 5.958 +.144 5.814 2700 ---- ---- ---- ---- 6.208 +.144 6.064 2725 ---- ---- ---- ---- 6.458 +.144 6.314 2750 ---- ---- ---- ---- 6.708 +.144 6.564 2775 ---- ---- ---- ---- 6.958 +.144 6.814 2800 ---- ---- ---- ---- 7.208 +.144 7.064 2825 ---- ---- ---- ---- 7.458 +.144 7.314 2850 ---- ---- ---- ---- 7.708 +.144 7.564 2875 ---- ---- ---- ---- 7.958 +.144 7.814 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 28 39 W2S MAR23 Silver Weekly Wednesday Option - Week 2 CALL 1600 ---- ---- ---- ---- 4.793 ---- ---- 1625 ---- ---- ---- ---- 4.543 ---- ---- 1650 ---- ---- ---- ---- 4.293 -.143 4.436 1675 ---- ---- ---- ---- 4.043 -.143 4.186 1700 ---- ---- ---- ---- 3.793 -.143 3.936 1725 ---- ---- ---- ---- 3.543 -.143 3.686 1750 ---- ---- ---- ---- 3.293 -.143 3.436 1775 ---- ---- ---- ---- 3.043 -.143 3.186 1800 ---- ---- ---- ---- 2.793 -.143 2.936 1825 ---- ---- ---- ---- 2.544 -.143 2.687 1850 ---- ---- ---- ---- 2.295 -.144 2.439 1875 ---- ---- ---- ---- 2.048 -.144 2.192 1900 ---- ---- ---- ---- 1.802 -.146 1.948 1925 ---- ---- 1.452A 1.452A 1.559 -.147 1.706 1950 ---- ---- 1.217A 1.217A 1.321 -.148 1.469 1975 ---- ---- .990A .990A 1.091 -.147 1.238 1995 ---- ---- ---- .889A .914 ---- ---- 2000 ---- ---- .778A .778A .871 -.147 1.018 2005 ---- ---- ---- .809A .829 ---- ---- 2010 ---- ---- ---- .770A .788 ---- ---- 2015 ---- ---- ---- .732A .748 ---- ---- 2020 ---- ---- ---- .695A .708 ---- ---- 2025 ---- ---- .587A .587A .670 -.143 .813 2030 ---- ---- ---- .554A .632 ---- ---- 2035 ---- ---- ---- .521A .595 ---- ---- 2040 ---- ---- ---- .487A .559 ---- ---- 2045 ---- ---- .456A .456A .525 -.137 .662 2050 ---- ---- .423A .423A .491 -.136 .627 2055 ---- ---- .394A .394A .459 -.134 .593 2060 ---- ---- .365A .365A .428 -.131 .559 2065 ---- ---- .339A .339A .399 -.128 .527 2070 .375 .375 .314A .314A .370 -.126 1 .496 2075 ---- ---- .290A .290A .343 -.123 .466 2080 ---- ---- .267A .267A .318 -.119 .437 2085 ---- ---- .246A .246A .293 -.116 .409 2090 ---- ---- .226A .226A .270 -.113 .383 2095 ---- ---- .207A .207A .249 -.108 .357 2100 ---- ---- .191A .191A .228 -.105 .333 2105 ---- ---- .174A .174A .209 -.101 .310 2110 ---- ---- .160A .160A .191 -.097 .288 2115 ---- ---- .145A .145A .175 -.093 .268 2120 ---- ---- .132A .132A .160 -.088 .248 2125 ---- ---- .120A .120A .145 -.085 .230 2130 ---- ---- .110A .110A .132 -.081 .213 3 2135 ---- ---- .100A .100A .120 -.076 .196 2140 ---- ---- .091A .091A .109 -.072 .181 2145 ---- ---- .083A .083A .099 -.068 .167 2150 ---- ---- .075A .075A .090 -.064 .154 2155 ---- ---- .069A .069A .081 -.060 .141 2160 ---- ---- .062A .062A .074 -.056 .130 2165 ---- ---- .057A .057A .067 -.053 .120 2170 ---- ---- .052A .052A .061 -.049 .110 10 9 2175 ---- ---- .048A .048A .055 -.046 .101 2180 ---- ---- .043A .043A .050 -.042 .092 2185 ---- ---- .041A .041A .045 -.040 .085 2190 ---- ---- .037A .037A .041 -.037 .078 2195 ---- ---- .034A .034A .037 -.034 .071 2200 ---- ---- .031A .031A .034 -.031 .065 3 2205 ---- ---- .029A .029A .031 -.029 .060 2210 ---- ---- .026A .026A .028 -.027 .055 2215 ---- ---- .024A .024A .026 -.024 .050 7 7 2220 ---- ---- .022A .022A .024 -.022 .046 11 11 2225 ---- ---- .022A .022A .022 -.021 .043 2230 ---- ---- .020A .020A .020 -.019 .039 2235 ---- ---- .019A .019A .018 -.018 .036 2240 ---- ---- .018A .018A .017 -.016 .033 2245 ---- ---- .016A .016A .016 -.015 .031 2250 ---- ---- .015A .015A .014 -.014 .028 2255 ---- ---- .015A .015A .013 -.013 .026 2260 ---- ---- .014A .014A .012 -.012 .024 2265 ---- ---- .013A .013A .011 -.011 .022 2270 ---- ---- .012A .012A .011 -.010 .021 2275 ---- ---- .012A .012A .010 -.009 .019 2280 ---- ---- .011A .011A .009 -.009 .018 2285 ---- ---- .011A .011A .008 -.009 .017 2290 ---- ---- .010A .010A .008 -.008 .016 2295 ---- ---- .010A .010A .007 -.007 .014 2300 ---- ---- .009A .009A .007 -.007 .014 2305 ---- ---- .009A .009A .006 -.007 .013 2310 ---- ---- .009A .009A .006 -.006 .012 2315 ---- ---- .009A .009A .006 -.005 .011 2320 ---- ---- .009A .009A .005 -.005 .010 2325 ---- ---- .008A .008A .005 -.005 .010 2330 ---- ---- .008A .008A .005 -.004 .009 2335 ---- ---- .008A .008A .004 -.005 .009 2340 ---- ---- ---- ---- .004 -.004 .008 2345 ---- ---- .007A .007A .004 -.004 .008 2350 ---- ---- ---- ---- .004 -.003 .007 2355 ---- ---- ---- ---- .003 -.004 .007 2360 ---- ---- ---- ---- .003 -.004 .007 2375 ---- ---- ---- ---- .003 -.003 .006 2400 ---- ---- ---- ---- .002 -.002 .004 2425 ---- ---- ---- ---- .002 -.001 .003 2450 ---- ---- ---- ---- .001 -.002 .003 2475 ---- ---- ---- ---- .001 -.001 .002 2500 ---- ---- ---- ---- .001 -.001 .002 3 2525 ---- ---- ---- ---- .001 -.001 .002 2550 ---- ---- ---- ---- .001 UNCH .001 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 28 36 W2S MAR23 Silver Weekly Wednesday Option - Week 2 PUT 1600 ---- ---- ---- .004A .001 ---- ---- 1625 ---- ---- ---- .004A .001 ---- ---- 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 -.001 .002 1825 ---- ---- ---- ---- .002 -.001 .003 1850 ---- ---- ---- ---- .004 -.001 .005 1875 ---- ---- ---- ---- .006 -.002 .008 1900 ---- .015B ---- .015B .010 -.004 .014 1925 ---- .027B .020A .024B .018 -.004 .022 1950 ---- .045B .030A .045B .029 -.005 .034 1975 ---- .076B .047A .075B .049 -.005 .054 1995 ---- ---- ---- .067A .072 ---- ---- 2000 ---- .120B .073A .120B .079 -.004 .083 2005 ---- ---- ---- .080A .087 ---- ---- 2010 ---- ---- ---- .088A .096 ---- ---- 2015 ---- ---- ---- .096A .105 ---- ---- 2020 ---- ---- ---- .105A .116 ---- ---- 2025 ---- .186B .115A .186B .127 -.001 .128 4 4 2030 ---- ---- ---- .126A .139 ---- ---- 2035 ---- ---- ---- .137A .152 ---- ---- 2040 ---- ---- ---- .150A .167 ---- ---- 2045 ---- .256B .164A .255B .182 +.005 .177 2 2 2050 ---- .277B .180A .274B .199 +.008 .191 150 148 2055 ---- .298B .195A .297B .216 +.009 .207 2060 ---- .321B .213A .321B .235 +.011 .224 2065 ---- .345B .231A .343B .256 +.015 .241 2070 ---- .371B .250A .368B .277 +.017 .260 2075 ---- .396B .271A .391B .300 +.020 .280 2080 ---- .424B .293A .418B .325 +.024 .301 2085 ---- .453B .316A .447B .350 +.027 .323 2090 ---- .482B .340A .477B .377 +.030 .347 2095 ---- .513B .366A .513B .405 +.034 .371 2100 ---- .546B .394A .546B .435 +.038 .397 2105 ---- .581B .421A .580B .466 +.042 .424 2110 ---- .615B .451A .614B .498 +.046 .452 2115 ---- .651B ---- .650B .532 +.050 .482 2120 ---- .687B ---- .686B .566 +.054 .512 75 75 2125 ---- .724B ---- .723B .602 +.059 .543 2130 ---- .762B ---- .761B .639 +.063 .576 2135 ---- .801B ---- .800B .677 +.067 .610 2140 ---- .841B ---- .840B .716 +.071 .645 2145 ---- .807B ---- ---- .755 +.075 .680 2150 ---- .892B ---- .889B .796 +.079 .717 150 2155 ---- .893B ---- ---- .838 +.083 .755 2160 ---- .937B ---- ---- .880 +.087 .793 2165 ---- .982B ---- ---- .923 +.090 .833 2170 ---- 1.011B ---- ---- .967 +.094 .873 2175 ---- 1.113B ---- 1.113B 1.011 +.097 .914 2180 ---- 1.044B ---- ---- 1.056 +.101 .955 2185 ---- 1.045B ---- ---- 1.101 +.103 .998 2190 ---- 1.079B ---- ---- 1.147 +.106 1.041 2195 ---- ---- ---- ---- 1.193 +.109 1.084 3 2200 ---- 1.346B ---- 1.344B 1.240 +.112 1.128 2205 ---- ---- ---- ---- 1.287 +.114 1.173 2210 ---- ---- ---- ---- 1.334 +.116 1.218 2215 ---- ---- ---- ---- 1.382 +.119 1.263 2220 ---- ---- ---- ---- 1.429 +.120 1.309 2225 ---- 1.585B ---- 1.584B 1.477 +.122 1.355 2230 ---- ---- ---- ---- 1.526 +.124 1.402 2235 ---- ---- ---- ---- 1.574 +.126 1.448 2240 ---- ---- ---- ---- 1.623 +.127 1.496 2245 ---- ---- ---- ---- 1.671 +.128 1.543 2250 ---- 1.719B ---- 1.719B 1.720 +.130 1.590 2255 ---- ---- ---- ---- 1.769 +.131 1.638 2260 ---- ---- ---- ---- 1.818 +.132 1.686 2265 ---- ---- ---- ---- 1.867 +.133 1.734 2270 ---- ---- ---- ---- 1.916 +.133 1.783 2275 ---- ---- ---- ---- 1.965 +.134 1.831 2280 ---- ---- ---- ---- 2.015 +.135 1.880 2285 ---- ---- ---- ---- 2.064 +.135 1.929 2290 ---- ---- ---- ---- 2.113 +.136 1.977 2295 ---- ---- ---- ---- 2.163 +.137 2.026 2300 ---- ---- ---- ---- 2.212 +.137 2.075 2305 ---- ---- ---- ---- 2.262 +.137 2.125 2310 ---- ---- ---- ---- 2.311 +.137 2.174 2315 ---- ---- ---- ---- 2.361 +.138 2.223 2320 ---- ---- ---- ---- 2.411 +.139 2.272 2325 ---- ---- ---- ---- 2.460 +.138 2.322 2330 ---- ---- ---- ---- 2.510 +.139 2.371 2335 ---- ---- ---- ---- 2.560 +.139 2.421 2340 ---- ---- ---- ---- 2.609 +.139 2.470 2345 ---- ---- ---- ---- 2.659 +.139 2.520 2350 ---- ---- ---- ---- 2.709 +.140 2.569 2355 ---- ---- ---- ---- 2.759 +.140 2.619 2360 ---- ---- ---- ---- 2.809 +.141 2.668 2375 ---- ---- ---- ---- 2.958 +.141 2.817 2400 ---- ---- ---- ---- 3.208 +.142 3.066 2425 ---- ---- ---- ---- 3.457 +.142 3.315 2450 ---- ---- ---- ---- 3.707 +.142 3.565 2475 ---- ---- ---- ---- 3.957 +.143 3.814 2500 ---- ---- ---- ---- 4.207 +.143 4.064 2525 ---- ---- ---- ---- 4.457 +.143 4.314 2550 ---- ---- ---- ---- 4.707 +.143 4.564 2575 ---- ---- ---- ---- 4.957 +.143 4.814 2600 ---- ---- ---- ---- 5.207 +.143 5.064 2625 ---- ---- ---- ---- 5.457 +.143 5.314 2650 ---- ---- ---- ---- 5.707 +.143 5.564 2675 ---- ---- ---- ---- 5.957 +.143 5.814 2700 ---- ---- ---- ---- 6.207 +.143 6.064 2725 ---- ---- ---- ---- 6.457 +.143 6.314 2750 ---- ---- ---- ---- 6.707 +.143 6.564 TOTAL EST.VOL VOLUME OPEN INT TOTAL 231 382 W3S MAR23 Silver Weekly Wednesday Option - Week 3 CALL 1600 ---- ---- ---- ---- 4.793 ---- ---- 1625 ---- ---- ---- ---- 4.543 ---- ---- 1650 ---- ---- ---- ---- 4.293 -.143 4.436 1675 ---- ---- ---- ---- 4.043 -.143 4.186 1700 ---- ---- ---- ---- 3.793 -.143 3.936 1725 ---- ---- ---- ---- 3.543 -.143 3.686 1750 ---- ---- ---- ---- 3.294 -.143 3.437 1775 ---- ---- ---- ---- 3.046 -.143 3.189 1800 ---- ---- ---- ---- 2.798 -.144 2.942 1825 ---- ---- ---- ---- 2.552 -.145 2.697 1850 ---- ---- ---- ---- 2.308 -.146 2.454 1875 ---- ---- 1.959A 1.959A 2.067 -.147 2.214 1900 ---- ---- 1.724A 1.724A 1.829 -.149 1.978 1925 ---- ---- 1.495A 1.495A 1.597 -.151 1.748 1950 ---- ---- 1.275A 1.275A 1.373 -.151 1.524 1975 ---- ---- 1.068A 1.068A 1.159 -.151 1.310 1995 ---- ---- ---- ---- .997 ---- ---- 2000 ---- ---- .875A .875A .958 -.150 1.108 2005 ---- ---- ---- ---- .920 ---- ---- 2010 ---- ---- ---- ---- .883 ---- ---- 2015 ---- ---- ---- ---- .846 ---- ---- 2020 ---- ---- ---- ---- .810 ---- ---- 2025 ---- ---- .702A .702A .775 -.145 .920 2030 ---- ---- ---- ---- .741 ---- ---- 2035 ---- ---- ---- ---- .707 ---- ---- 2040 ---- ---- ---- ---- .675 ---- ---- 2045 ---- ---- .578A .578A .643 -.139 .782 2050 ---- ---- .549A .549A .612 -.138 .750 2055 ---- ---- .522A .522A .582 -.136 .718 2060 ---- ---- .495A .495A .553 -.134 .687 2065 ---- ---- .469A .469A .525 -.131 .656 2070 ---- ---- .444A .444A .498 -.129 .627 2075 ---- ---- .420A .420A .472 -.126 .598 2080 ---- ---- .397A .397A .447 -.124 .571 2085 ---- ---- .374A .374A .422 -.122 .544 2090 .379 .379 .353A .443B .399 -.119 2 .518 2095 ---- ---- .333A .333A .377 -.116 .493 2100 .370 .370 .313A .367B .355 -.113 4 .468 2105 ---- ---- .295A .295A .335 -.110 .445 2110 ---- ---- .277A .277A .315 -.107 .422 2115 ---- ---- .261A .261A .296 -.104 .400 2120 ---- ---- .245A .245A .279 -.100 .379 2125 ---- ---- .230A .230A .262 -.097 .359 2130 ---- ---- .214A .214A .246 -.094 .340 3 2135 ---- ---- .201A .201A .230 -.092 .322 2140 ---- ---- .188A .188A .216 -.088 .304 2145 ---- ---- .176A .176A .202 -.085 .287 2150 ---- ---- .165A .165A .189 -.082 .271 2155 ---- ---- .155A .155A .177 -.078 .255 2160 ---- ---- .145A .145A .166 -.075 .241 2165 ---- ---- .136A .136A .155 -.072 .227 2170 ---- ---- .127A .127A .145 -.068 .213 2175 ---- ---- .119A .119A .135 -.066 .201 2180 ---- ---- .112A .112A .126 -.063 .189 2185 ---- ---- .105A .105A .118 -.060 .178 2190 ---- ---- .098A .098A .110 -.057 .167 2195 ---- ---- .092A .092A .102 -.055 .157 2200 ---- ---- .086A .086A .096 -.051 .147 6 2205 ---- ---- .080A .080A .089 -.050 .139 2210 ---- ---- .075A .075A .083 -.047 .130 2215 ---- ---- .070A .070A .078 -.044 .122 2220 ---- ---- .066A .066A .073 -.042 .115 2225 ---- ---- .062A .062A .068 -.040 .108 2230 ---- ---- .058A .058A .063 -.038 .101 2235 ---- ---- .054A .054A .059 -.036 .095 2240 ---- ---- .051A .051A .055 -.035 .090 2245 ---- ---- .048A .048A .052 -.032 .084 2250 ---- ---- .045A .045A .048 -.031 .079 2255 ---- ---- .042A .042A .045 -.030 .075 2260 ---- ---- .039A .039A .042 -.028 .070 2265 ---- ---- .037A .037A .040 -.026 .066 2270 ---- ---- .035A .035A .037 -.025 .062 2275 ---- ---- .033A .033A .035 -.024 .059 2280 ---- ---- .031A .031A .032 -.023 .055 2285 ---- ---- .029A .029A .030 -.022 .052 12 12 2290 ---- ---- .028A .028A .028 -.021 .049 2295 ---- ---- .026A .026A .027 -.019 .046 2300 ---- ---- .025A .025A .025 -.018 .043 2305 ---- ---- .023A .023A .023 -.017 .040 2325 ---- ---- .018A .018A .018 -.013 .031 2350 ---- ---- .014A .014A .013 -.010 .023 2375 ---- ---- .011A .011A .009 -.008 .017 2400 ---- ---- .008A .008A .007 -.005 .012 1 2425 ---- ---- ---- ---- .005 -.004 .009 2450 ---- ---- ---- ---- .004 -.003 .007 2475 ---- ---- ---- ---- .003 -.002 .005 2500 ---- ---- ---- ---- .002 -.002 .004 2525 ---- ---- ---- ---- .001 -.002 .003 2550 ---- ---- ---- ---- .001 -.001 .002 2575 ---- ---- ---- ---- .001 -.001 .002 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 12 22 W3S MAR23 Silver Weekly Wednesday Option - Week 3 PUT 1600 ---- ---- ---- .005A .001 ---- ---- 1625 ---- ---- ---- .005A .001 ---- ---- 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .002 UNCH .002 1725 ---- ---- ---- ---- .002 -.001 .003 1750 ---- ---- ---- ---- .004 UNCH .004 1775 ---- ---- ---- ---- .005 -.002 .007 1800 ---- ---- ---- ---- .008 -.002 .010 1825 ---- ---- ---- ---- .012 -.003 .015 1850 ---- .024B .021A .023B .018 -.004 .022 1875 ---- .036B .028A .028A .027 -.005 .032 1900 ---- .053B .038A .047B .039 -.007 .046 1925 ---- .079B .054A .071B .056 -.009 .065 1950 .082 .113B .076A .076A .082 -.009 6 .091 1975 ---- .160B .110A .151B .117 -.009 .126 1995 ---- ---- ---- .145A .155 ---- ---- 2000 ---- .221B .155A .211B .167 -.007 .174 2005 ---- ---- ---- .166A .178 ---- ---- 2010 ---- ---- ---- .177A .191 ---- ---- 2015 ---- ---- ---- .189A .204 ---- ---- 2020 ---- ---- ---- .202A .218 ---- ---- 2025 ---- .303B .215A .215A .233 -.003 .236 2030 ---- ---- ---- .230A .249 ---- ---- 2035 ---- ---- ---- .247A .265 ---- ---- 2040 ---- ---- ---- .263A .282 ---- ---- 2045 .327 .382B .279A .279A .301 +.004 2 .297 2050 ---- .403B .297A .381B .320 +.006 .314 2055 ---- .425B .315A .315A .340 +.007 .333 2060 ---- .449B .335A .444B .361 +.010 .351 2065 ---- .473B .354A .468B .382 +.011 .371 2070 ---- .499B .375A .493B .405 +.013 .392 2075 ---- .525B .397A .505B .429 +.016 .413 2080 ---- .553B .420A .547B .454 +.019 .435 2085 ---- .580B .444A .575B .479 +.021 .458 2090 ---- .609B .468A .603B .506 +.024 .482 2095 ---- .639B .494A .607B .533 +.026 .507 2100 ---- .670B .520A .653B .562 +.030 .532 2105 ---- .700B .548A .684B .591 +.032 .559 2110 ---- .732B .576A .726B .622 +.036 .586 2115 ---- .767B .605A .759B .653 +.039 .614 2120 ---- .800B .635A .793B .685 +.042 .643 2125 ---- .834B .667A .827B .718 +.045 .673 2130 ---- .869B ---- .862B .752 +.049 .703 2135 ---- .907B ---- .886B .786 +.051 .735 2140 ---- .944B ---- .922B .822 +.055 .767 2145 ---- .981B ---- .952B .858 +.058 .800 2150 ---- 1.018B ---- 1.006B .895 +.061 .834 2155 ---- ---- ---- ---- .933 +.065 .868 2160 ---- ---- ---- ---- .971 +.068 .903 2165 ---- ---- ---- ---- 1.010 +.071 .939 2170 ---- ---- ---- ---- 1.050 +.074 .976 2175 ---- 1.180B ---- 1.180B 1.090 +.077 1.013 2180 ---- ---- ---- ---- 1.131 +.080 1.051 3 2185 ---- ---- ---- ---- 1.173 +.083 1.090 2190 ---- ---- ---- ---- 1.215 +.086 1.129 2195 ---- ---- ---- ---- 1.258 +.089 1.169 2200 ---- 1.397B ---- 1.397B 1.301 +.092 1.209 2205 ---- ---- ---- ---- 1.344 +.094 1.250 2210 ---- ---- ---- ---- 1.388 +.096 1.292 2215 ---- ---- ---- ---- 1.433 +.099 1.334 2220 ---- ---- ---- ---- 1.477 +.101 1.376 2225 ---- 1.623B ---- 1.621B 1.522 +.103 1.419 2230 ---- ---- ---- ---- 1.568 +.105 1.463 2235 ---- ---- ---- ---- 1.614 +.107 1.507 2240 ---- ---- ---- ---- 1.660 +.109 1.551 2245 ---- ---- ---- ---- 1.706 +.110 1.596 2250 ---- 1.856B ---- 1.856B 1.753 +.112 1.641 2255 ---- ---- ---- ---- 1.800 +.114 1.686 2260 ---- ---- ---- ---- 1.847 +.116 1.731 2265 ---- ---- ---- ---- 1.894 +.117 1.777 2270 ---- ---- ---- ---- 1.941 +.118 1.823 2275 ---- 2.095B ---- 2.094B 1.989 +.120 1.869 2280 ---- ---- ---- ---- 2.037 +.121 1.916 2285 ---- ---- ---- ---- 2.084 +.122 1.962 2290 ---- ---- ---- ---- 2.132 +.123 2.009 2295 ---- ---- ---- ---- 2.181 +.125 2.056 2300 ---- 2.322B ---- 2.322B 2.229 +.126 2.103 2305 ---- ---- ---- ---- 2.277 +.126 2.151 2325 ---- 2.410B ---- 2.410B 2.472 +.130 2.342 2350 ---- ---- ---- ---- 2.717 +.134 2.583 2375 ---- ---- ---- ---- 2.963 +.136 2.827 2400 ---- ---- ---- ---- 3.211 +.139 3.072 2425 ---- ---- ---- ---- 3.459 +.140 3.319 2450 ---- ---- ---- ---- 3.708 +.141 3.567 2475 ---- ---- ---- ---- 3.957 +.142 3.815 2500 ---- ---- ---- ---- 4.207 +.143 4.064 2525 ---- ---- ---- ---- 4.457 +.143 4.314 2550 ---- ---- ---- ---- 4.707 +.143 4.564 2575 ---- ---- ---- ---- 4.957 +.143 4.814 2600 ---- ---- ---- ---- 5.207 +.143 5.064 2625 ---- ---- ---- ---- 5.457 +.143 5.314 2650 ---- ---- ---- ---- 5.707 +.143 5.564 2675 ---- ---- ---- ---- 5.957 +.143 5.814 2700 ---- ---- ---- ---- 6.207 +.143 6.064 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 3 W4S MAR23 Silver Weekly Wednesday Option - Week 4 CALL 1600 ---- ---- ---- ---- 4.793 ---- ---- 1625 ---- ---- ---- ---- 4.543 ---- ---- 1650 ---- ---- ---- ---- 4.293 -.143 4.436 1675 ---- ---- ---- ---- 4.043 -.143 4.186 1700 ---- ---- ---- ---- 3.793 -.143 3.936 1725 ---- ---- ---- ---- 3.544 -.143 3.687 1750 ---- ---- ---- ---- 3.296 -.143 3.439 1775 ---- ---- ---- ---- 3.049 -.144 3.193 1800 ---- ---- ---- ---- 2.804 -.144 2.948 1825 ---- ---- 2.484A 2.484A 2.561 -.145 2.706 1850 ---- ---- 2.215A 2.215A 2.322 -.145 2.467 1875 ---- ---- 1.981A 1.981A 2.086 -.146 2.232 1900 ---- ---- 1.752A 1.752A 1.855 -.147 2.002 1925 ---- ---- 1.532A 1.532A 1.631 -.147 1.778 1950 ---- ---- 1.321A 1.321A 1.416 -.147 1.563 1975 ---- ---- 1.123A 1.123A 1.212 -.146 1.358 1995 ---- ---- ---- ---- 1.058 ---- ---- 2000 ---- ---- .939A .939A 1.021 -.143 1.164 2005 ---- ---- ---- ---- .984 ---- ---- 2010 ---- ---- ---- ---- .948 ---- ---- 2015 ---- ---- ---- ---- .913 ---- ---- 2020 ---- ---- ---- ---- .879 ---- ---- 2025 ---- ---- .772A .772A .845 -.139 .984 2030 ---- ---- ---- ---- .812 ---- ---- 2035 ---- ---- ---- ---- .780 ---- ---- 2040 ---- ---- ---- .682A .748 ---- ---- 2045 ---- ---- .653A .653A .717 -.135 .852 2050 ---- ---- .625A .625A .687 -.133 .820 2055 ---- ---- .598A .598A .658 -.131 .789 2060 ---- ---- .571A .571A .629 -.130 .759 2065 ---- ---- .546A .546A .602 -.128 .730 2070 ---- ---- .521A .521A .575 -.126 .701 2075 ---- ---- .497A .497A .549 -.124 .673 2080 ---- ---- .474A .474A .523 -.123 .646 2085 ---- ---- .452A .452A .499 -.120 .619 2090 ---- ---- .430A .430A .475 -.118 .593 2095 ---- ---- .409A .409A .453 -.115 .568 2100 ---- ---- .389A .389A .431 -.113 .544 2105 ---- ---- .370A .370A .409 -.111 .520 2110 ---- ---- .352A .352A .389 -.108 .497 2115 ---- ---- .333A .333A .369 -.106 .475 2120 ---- ---- .317A .317A .351 -.103 .454 2125 ---- ---- .300A .300A .333 -.100 .433 2130 ---- ---- .285A .285A .315 -.098 .413 2135 ---- ---- .270A .270A .299 -.095 .394 2140 ---- ---- .255A .255A .283 -.092 .375 2145 ---- ---- .242A .242A .268 -.090 .358 2150 ---- ---- .228A .228A .254 -.087 .341 2155 ---- ---- .216A .216A .240 -.085 .325 2160 ---- ---- .204A .204A .227 -.082 .309 2165 ---- ---- .193A .193A .215 -.079 .294 2170 ---- ---- .183A .183A .203 -.077 .280 2175 ---- ---- .172A .172A .192 -.074 .266 2180 ---- ---- .163A .163A .181 -.072 .253 2185 ---- ---- .154A .154A .171 -.070 .241 2190 ---- ---- .146A .146A .162 -.067 .229 2195 ---- ---- .138A .138A .153 -.065 .218 2200 ---- ---- .131A .131A .145 -.062 .207 2205 ---- ---- .123A .123A .137 -.059 .196 2210 ---- ---- .116A .116A .129 -.058 .187 2215 ---- ---- .110A .110A .122 -.055 .177 2220 ---- ---- .104A .104A .115 -.054 .169 2225 ---- ---- .098A .098A .109 -.051 .160 2230 ---- ---- .093A .093A .103 -.049 .152 2235 ---- ---- .088A .088A .097 -.047 .144 2240 ---- ---- .083A .083A .092 -.045 .137 2245 ---- ---- .079A .079A .087 -.043 .130 2250 .080 .080 .075A .075A .082 -.042 1 .124 2255 ---- ---- .070A .070A .077 -.041 .118 2260 ---- ---- .067A .067A .073 -.039 .112 2265 ---- ---- .063A .063A .069 -.037 .106 2270 ---- ---- .060A .060A .066 -.035 .101 2275 ---- ---- .056A .056A .062 -.034 .096 2280 ---- ---- .053A .053A .059 -.033 .092 2300 ---- ---- .044A .044A .048 -.027 .075 2325 ---- ---- .035A .035A .037 -.023 .060 2350 ---- ---- .028A .028A .029 -.019 .048 2375 ---- ---- .022A .022A .023 -.016 .039 2400 ---- ---- .019A .019A .019 -.013 .032 2425 ---- ---- .016A .016A .015 -.011 .026 2450 ---- ---- .014A .014A .012 -.010 .022 2475 ---- ---- .012A .012A .010 -.009 .019 2500 ---- ---- .013A .013A .009 -.007 .016 2525 ---- ---- .012A .012A .007 -.007 .014 2550 ---- ---- .011A .011A .006 -.006 .012 2575 ---- ---- ---- ---- .005 -.005 .010 2600 ---- ---- ---- ---- .005 -.004 .009 2625 ---- ---- ---- ---- .004 -.004 .008 2650 ---- ---- ---- ---- .003 -.004 .007 2675 ---- ---- ---- ---- .003 -.003 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W4S MAR23 Silver Weekly Wednesday Option - Week 4 PUT 1600 ---- ---- ---- .006A .001 ---- ---- 1625 ---- ---- ---- .007A .001 ---- ---- 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .002 UNCH .002 1700 ---- ---- ---- ---- .003 -.001 .004 1725 ---- ---- ---- ---- .005 UNCH .005 1750 ---- ---- ---- ---- .007 -.001 .008 1775 ---- ---- ---- ---- .011 -.001 .012 1800 ---- ---- ---- ---- .016 -.002 .018 1825 ---- ---- ---- ---- .023 -.002 .025 1850 ---- .037B .034A .037B .033 -.003 .036 1875 ---- .055B .046A .055B .047 -.004 .051 1900 ---- .079B .062A .079B .066 -.005 .071 1925 ---- .110B .085A .110B .092 -.005 .097 1950 ---- .152B .116A .152B .126 -.005 .131 1975 ---- .207B .157A .205B .171 -.004 .175 1995 ---- ---- ---- .199A .217 ---- ---- 2000 ---- .276B .211A .271B .229 -.002 .231 2005 ---- ---- ---- .223A .243 ---- ---- 2010 ---- ---- ---- .236A .257 ---- ---- 2015 ---- ---- ---- .250A .272 ---- ---- 2020 ---- ---- ---- .264A .287 ---- ---- 2025 ---- .363B .281A .351B .303 +.003 .300 2030 ---- ---- ---- .297A .320 ---- ---- 2035 ---- ---- ---- .313A .338 ---- ---- 2040 ---- ---- ---- .331A .356 ---- ---- 2045 ---- .444B .349A .429B .375 +.008 .367 2050 ---- .466B .368A .451B .395 +.010 .385 2055 ---- .489B .387A .473B .415 +.011 .404 2060 ---- .512B .408A .496B .437 +.013 .424 2065 ---- .536B .429A .520B .459 +.014 .445 2070 ---- .562B .450A .545B .482 +.016 .466 2075 ---- .587B .473A .570B .506 +.019 .487 2080 ---- .614B .497A .597B .530 +.020 .510 2085 ---- .644B .520A .624B .556 +.023 .533 2090 ---- .671B .545A .650B .582 +.025 .557 2095 ---- .700B .571A .680B .609 +.027 .582 2100 ---- .731B .598A .724B .637 +.029 .608 2105 ---- .762B .625A .755B .666 +.032 .634 2110 ---- .792B .653A .786B .695 +.034 .661 2115 ---- .824B .682A .807B .726 +.038 .688 2120 ---- .858B .712A .850B .757 +.040 .717 2125 ---- .891B .742A .883B .788 +.042 .746 2130 ---- .925B ---- .917B .821 +.045 .776 2135 ---- .958B ---- .952B .854 +.047 .807 2140 ---- .994B ---- .948B .889 +.051 .838 2145 ---- 1.031B ---- 1.023B .923 +.053 .870 2150 ---- 1.067B ---- 1.059B .959 +.056 .903 2155 ---- 1.104B ---- 1.096B .995 +.058 .937 2160 ---- ---- ---- ---- 1.032 +.061 .971 2165 ---- ---- ---- ---- 1.070 +.064 1.006 2170 ---- ---- ---- ---- 1.108 +.066 1.042 2175 ---- 1.233B ---- 1.233B 1.147 +.069 1.078 2180 ---- ---- ---- ---- 1.186 +.071 1.115 2185 ---- ---- ---- ---- 1.226 +.074 1.152 2190 ---- ---- ---- ---- 1.266 +.076 1.190 2195 ---- ---- ---- ---- 1.307 +.078 1.229 2200 ---- 1.441B ---- 1.441B 1.349 +.081 1.268 2205 ---- ---- ---- ---- 1.391 +.084 1.307 2210 ---- ---- ---- ---- 1.433 +.085 1.348 2215 ---- ---- ---- ---- 1.476 +.088 1.388 2220 ---- ---- ---- ---- 1.519 +.090 1.429 2225 ---- 1.659B ---- 1.657B 1.562 +.091 1.471 2230 ---- ---- ---- ---- 1.606 +.093 1.513 2235 ---- ---- ---- ---- 1.651 +.096 1.555 2240 ---- ---- ---- ---- 1.695 +.098 1.597 2245 ---- ---- ---- ---- 1.740 +.100 1.640 2250 ---- 1.886B ---- 1.884B 1.785 +.101 1.684 2255 ---- ---- ---- ---- 1.831 +.103 1.728 2260 ---- ---- ---- ---- 1.876 +.104 1.772 2265 ---- ---- ---- ---- 1.922 +.106 1.816 2270 ---- ---- ---- ---- 1.969 +.108 1.861 2275 ---- 2.118B ---- 2.117B 2.015 +.109 1.906 2280 ---- ---- ---- ---- 2.062 +.111 1.951 2300 ---- 2.355B ---- 2.355B 2.250 +.116 2.134 2325 ---- 2.596B ---- 2.596B 2.489 +.121 2.368 2350 ---- 2.824B ---- 2.824B 2.731 +.125 2.606 2375 ---- ---- ---- ---- 2.975 +.128 2.847 2400 ---- ---- ---- ---- 3.220 +.131 3.089 2425 ---- ---- ---- ---- 3.467 +.133 3.334 2450 ---- ---- ---- ---- 3.714 +.135 3.579 2475 ---- ---- ---- ---- 3.962 +.136 3.826 2500 ---- ---- ---- ---- 4.210 +.137 4.073 2525 ---- ---- ---- ---- 4.459 +.138 4.321 2550 ---- ---- ---- ---- 4.708 +.139 4.569 2575 ---- ---- ---- ---- 4.958 +.140 4.818 2600 ---- ---- ---- ---- 5.207 +.141 5.066 2625 ---- ---- ---- ---- 5.457 +.141 5.316 2650 ---- ---- ---- ---- 5.707 +.142 5.565 2675 ---- ---- ---- ---- 5.957 +.142 5.815 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 5.75 -.11 5.86 12050 ---- ---- ---- ---- 5.25 -.11 5.36 12100 ---- ---- ---- ---- 4.75 -.11 4.86 12150 ---- ---- ---- ---- 4.25 -.11 4.36 12200 ---- ---- ---- ---- 3.75 -.11 3.86 12250 ---- ---- ---- ---- 3.25 -.11 3.36 12300 ---- ---- ---- ---- 2.75 -.11 2.86 12350 ---- ---- ---- ---- 2.25 -.11 2.36 12400 ---- ---- ---- ---- 1.75 -.11 1.86 12450 ---- ---- ---- ---- 1.25 -.11 1.36 12500 ---- ---- ---- ---- .75 -.10 .85 12550 ---- ---- ---- ---- .24 -.14 .38 12600 ---- ---- ---- ---- .01 -.07 .08 12650 ---- ---- ---- ---- .01 UNCH .01 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 ---- ---- ---- ---- 65.73 -.09 65.82 6050 ---- ---- ---- ---- 65.23 -.09 65.32 6100 ---- ---- ---- ---- 64.73 -.09 64.82 6150 ---- ---- ---- ---- 64.23 -.09 64.32 6200 ---- ---- ---- ---- 63.73 -.09 63.82 6250 ---- ---- ---- ---- 63.23 -.09 63.32 6300 ---- ---- ---- ---- 62.73 -.09 62.82 6350 ---- ---- ---- ---- 62.23 -.09 62.32 6400 ---- ---- ---- ---- 61.73 -.09 61.82 6450 ---- ---- ---- ---- 61.23 -.09 61.32 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 6.43 -.46 6.89 11900 ---- ---- ---- ---- 6.05 -.47 6.52 11950 ---- ---- ---- ---- 5.68 -.47 6.15 12000 ---- ---- ---- ---- 5.32 -.47 5.79 12050 ---- ---- ---- ---- 4.98 -.47 5.45 12100 ---- ---- ---- ---- 4.64 -.48 5.12 12150 ---- ---- ---- ---- 4.32 -.47 4.79 12200 ---- ---- ---- ---- 4.01 -.48 4.49 12250 ---- ---- ---- ---- 3.72 -.47 4.19 12300 ---- ---- ---- ---- 3.44 -.46 3.90 12350 ---- ---- ---- ---- 3.17 -.46 3.63 12400 ---- ---- ---- ---- 2.92 -.45 3.37 12450 ---- ---- ---- ---- 2.68 -.45 3.13 12500 ---- ---- ---- ---- 2.46 -.43 2.89 12550 ---- ---- ---- ---- 2.25 -.42 2.67 12600 ---- ---- ---- ---- 2.05 -.41 2.46 12650 ---- ---- ---- ---- 1.86 -.40 2.26 12700 ---- ---- ---- ---- 1.69 -.39 2.08 12750 ---- ---- ---- ---- 1.53 -.37 1.90 12800 ---- ---- ---- ---- 1.38 -.36 1.74 12850 ---- ---- ---- ---- 1.24 -.35 1.59 12900 ---- ---- ---- ---- 1.12 -.33 1.45 12950 ---- ---- ---- ---- 1.00 -.31 1.31 13000 ---- ---- ---- ---- .89 -.30 1.19 13050 ---- ---- ---- ---- .80 -.28 1.08 13100 ---- ---- ---- ---- .71 -.26 .97 13150 ---- ---- ---- ---- .63 -.25 .88 13200 ---- ---- ---- ---- .56 -.23 .79 5950 ---- ---- ---- ---- 64.37 -.29 64.66 6000 ---- ---- ---- ---- 63.87 -.30 64.17 6050 ---- ---- ---- ---- 63.37 -.30 63.67 6100 ---- ---- ---- ---- 62.87 -.30 63.17 6150 ---- ---- ---- ---- 62.38 -.29 62.67 6200 ---- ---- ---- ---- 61.88 -.29 62.17 6250 ---- ---- ---- ---- 61.38 -.30 61.68 6300 ---- ---- ---- ---- 60.88 -.30 61.18 6350 ---- ---- ---- ---- 60.39 -.29 60.68 6400 ---- ---- ---- ---- 59.88 -.29 60.17 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 7.69 -2.94 10.63 11850 ---- ---- ---- ---- 7.40 -2.89 10.29 11900 ---- ---- ---- ---- 7.12 -2.83 9.95 11950 ---- ---- ---- ---- 6.85 -2.77 9.62 12000 ---- ---- ---- ---- 6.58 -2.72 9.30 12050 ---- ---- ---- ---- 6.32 -2.67 8.99 12100 ---- ---- ---- ---- 6.07 -2.61 8.68 12150 ---- ---- ---- ---- 5.82 -2.56 8.38 12200 ---- ---- ---- ---- 5.58 -2.51 8.09 12250 ---- ---- ---- ---- 5.35 -2.45 7.80 12300 ---- ---- ---- ---- 5.12 -2.40 7.52 12350 ---- ---- ---- ---- 4.91 -2.33 7.24 12400 ---- ---- ---- ---- 4.69 -2.28 6.97 12450 ---- ---- ---- ---- 4.49 -2.22 6.71 12500 ---- ---- ---- ---- 4.29 -2.17 6.46 12550 ---- ---- ---- ---- 4.10 -2.11 6.21 12600 ---- ---- ---- ---- 3.91 -2.06 5.97 12650 ---- ---- ---- ---- 3.74 -2.00 5.74 12700 ---- ---- ---- ---- 3.56 -1.95 5.51 12750 ---- ---- ---- ---- 3.40 -1.89 5.29 12800 ---- ---- ---- ---- 3.24 -1.83 5.07 12850 ---- ---- ---- ---- 3.08 -1.78 4.86 12900 ---- ---- ---- ---- 2.93 -1.73 4.66 12950 ---- ---- ---- ---- 2.79 -1.67 4.46 13000 ---- ---- ---- ---- 2.65 -1.63 4.28 13050 ---- ---- ---- ---- 2.52 -1.57 4.09 13100 ---- ---- ---- ---- 2.40 -1.51 3.91 13150 ---- ---- ---- ---- 2.27 -1.47 3.74 5900 ---- ---- ---- ---- 62.45 -4.13 66.58 5950 ---- ---- ---- ---- 61.96 -4.13 66.09 6000 ---- ---- ---- ---- 61.46 -4.13 65.59 6050 ---- ---- ---- ---- 60.96 -4.14 65.10 6100 ---- ---- ---- ---- 60.47 -4.13 64.60 6150 ---- ---- ---- ---- 59.97 -4.13 64.10 6200 ---- ---- ---- ---- 59.48 -4.13 63.61 6250 ---- ---- ---- ---- 58.98 -4.13 63.11 6300 ---- ---- ---- ---- 58.48 -4.14 62.62 6350 ---- ---- ---- ---- 57.98 -4.13 62.11 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 9.36 -3.01 12.37 11750 ---- ---- ---- ---- 9.08 -2.97 12.05 11800 ---- ---- ---- ---- 8.82 -2.92 11.74 11850 ---- ---- ---- ---- 8.55 -2.88 11.43 11900 ---- ---- ---- ---- 8.30 -2.83 11.13 11950 ---- ---- ---- ---- 8.05 -2.78 10.83 12000 ---- ---- ---- ---- 7.80 -2.74 10.54 12050 ---- ---- ---- ---- 7.56 -2.69 10.25 12100 ---- ---- ---- ---- 7.33 -2.64 9.97 12150 ---- ---- ---- ---- 7.10 -2.59 9.69 12200 ---- ---- ---- ---- 6.87 -2.55 9.42 12250 ---- ---- ---- ---- 6.65 -2.50 9.15 12300 ---- ---- ---- ---- 6.44 -2.45 8.89 12350 ---- ---- ---- ---- 6.23 -2.41 8.64 12400 ---- ---- ---- ---- 6.03 -2.36 8.39 12450 ---- ---- ---- ---- 5.83 -2.31 8.14 12500 ---- ---- ---- ---- 5.63 -2.27 7.90 12550 ---- ---- ---- ---- 5.45 -2.22 7.67 12600 ---- ---- ---- ---- 5.26 -2.18 7.44 12650 ---- ---- ---- ---- 5.08 -2.13 7.21 12700 ---- ---- ---- ---- 4.91 -2.08 6.99 12750 ---- ---- ---- ---- 4.74 -2.04 6.78 12800 ---- ---- ---- ---- 4.57 -2.00 6.57 12850 ---- ---- ---- ---- 4.41 -1.95 6.36 12900 ---- ---- ---- ---- 4.26 -1.90 6.16 12950 ---- ---- ---- ---- 4.11 -1.86 5.97 13000 ---- ---- ---- ---- 3.96 -1.81 5.77 13050 ---- ---- ---- ---- 3.82 -1.77 5.59 13100 ---- ---- ---- ---- 3.68 -1.73 5.41 5900 ---- ---- ---- ---- 61.29 -4.48 65.77 5950 ---- ---- ---- ---- 60.80 -4.47 65.27 6000 ---- ---- ---- ---- 60.30 -4.48 64.78 6050 ---- ---- ---- ---- 59.81 -4.48 64.29 6100 ---- ---- ---- ---- 59.31 -4.48 63.79 6150 ---- ---- ---- ---- 58.82 -4.48 63.30 6200 ---- ---- ---- ---- 58.33 -4.47 62.80 6250 ---- ---- ---- ---- 57.83 -4.48 62.31 6300 ---- ---- ---- ---- 57.33 -4.48 61.81 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 10.58 -2.67 13.25 11650 ---- ---- ---- ---- 10.31 -2.64 12.95 11700 ---- ---- ---- ---- 10.05 -2.60 12.65 11750 ---- ---- ---- ---- 9.80 -2.56 12.36 11800 ---- ---- ---- ---- 9.55 -2.52 12.07 11850 ---- ---- ---- ---- 9.30 -2.49 11.79 11900 ---- ---- ---- ---- 9.06 -2.45 11.51 11950 ---- ---- ---- ---- 8.82 -2.41 11.23 12000 ---- ---- ---- ---- 8.59 -2.37 10.96 12050 ---- ---- ---- ---- 8.36 -2.34 10.70 12100 ---- ---- ---- ---- 8.14 -2.30 10.44 12150 ---- ---- ---- ---- 7.92 -2.26 10.18 12200 ---- ---- ---- ---- 7.71 -2.22 9.93 12250 ---- ---- ---- ---- 7.50 -2.18 9.68 12300 ---- ---- ---- ---- 7.29 -2.15 9.44 12350 ---- ---- ---- ---- 7.09 -2.11 9.20 12400 ---- ---- ---- ---- 6.89 -2.08 8.97 12450 ---- ---- ---- ---- 6.70 -2.04 8.74 12500 ---- ---- ---- ---- 6.51 -2.01 8.52 12550 ---- ---- ---- ---- 6.33 -1.96 8.29 12600 ---- ---- ---- ---- 6.15 -1.93 8.08 12650 ---- ---- ---- ---- 5.97 -1.90 7.87 12700 ---- ---- ---- ---- 5.80 -1.86 7.66 12750 ---- ---- ---- ---- 5.63 -1.82 7.45 12800 ---- ---- ---- ---- 5.47 -1.78 7.25 12850 ---- ---- ---- ---- 5.30 -1.76 7.06 12900 ---- ---- ---- ---- 5.15 -1.72 6.87 12950 ---- ---- ---- ---- 5.00 -1.68 6.68 5850 ---- ---- ---- ---- 60.69 -4.11 64.80 5900 ---- ---- ---- ---- 60.20 -4.11 64.31 5950 ---- ---- ---- ---- 59.71 -4.11 63.82 6000 ---- ---- ---- ---- 59.22 -4.10 63.32 6050 ---- ---- ---- ---- 58.73 -4.10 62.83 6100 ---- ---- ---- ---- 58.24 -4.10 62.34 6150 ---- ---- ---- ---- 57.74 -4.11 61.85 6200 ---- ---- ---- ---- 57.25 -4.11 61.36 6250 ---- ---- ---- ---- 56.76 -4.11 60.87 6300 ---- ---- ---- ---- 56.26 -4.11 60.37 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 12.41 -2.68 15.09 11500 ---- ---- ---- ---- 12.15 -2.64 14.79 11550 ---- ---- ---- ---- 11.89 -2.61 14.50 11600 ---- ---- ---- ---- 11.64 -2.57 14.21 11650 ---- ---- ---- ---- 11.38 -2.55 13.93 11700 ---- ---- ---- ---- 11.14 -2.51 13.65 11750 ---- ---- ---- ---- 10.89 -2.48 13.37 11800 ---- ---- ---- ---- 10.65 -2.45 13.10 11850 ---- ---- ---- ---- 10.42 -2.41 12.83 11900 ---- ---- ---- ---- 10.19 -2.38 12.57 11950 ---- ---- ---- ---- 9.96 -2.35 12.31 12000 ---- ---- ---- ---- 9.73 -2.32 12.05 12050 ---- ---- ---- ---- 9.51 -2.29 11.80 12100 ---- ---- ---- ---- 9.30 -2.25 11.55 12150 ---- ---- ---- ---- 9.08 -2.23 11.31 12200 ---- ---- ---- ---- 8.87 -2.20 11.07 12250 ---- ---- ---- ---- 8.67 -2.16 10.83 12300 ---- ---- ---- ---- 8.47 -2.12 10.59 12350 ---- ---- ---- ---- 8.27 -2.10 10.37 12400 ---- ---- ---- ---- 8.08 -2.06 10.14 12450 ---- ---- ---- ---- 7.88 -2.04 9.92 12500 ---- ---- ---- ---- 7.70 -2.00 9.70 12550 ---- ---- ---- ---- 7.51 -1.97 9.48 12600 ---- ---- ---- ---- 7.33 -1.94 9.27 12650 ---- ---- ---- ---- 7.16 -1.91 9.07 12700 ---- ---- ---- ---- 6.98 -1.88 8.86 12750 ---- ---- ---- ---- 6.81 -1.85 8.66 12800 ---- ---- ---- ---- 6.65 -1.81 8.46 12850 ---- ---- ---- ---- 6.48 -1.79 8.27 12900 ---- ---- ---- ---- 6.32 -1.76 8.08 12950 ---- ---- ---- ---- 6.17 -1.73 7.90 5850 ---- ---- ---- ---- 59.98 -4.11 64.09 5900 ---- ---- ---- ---- 59.49 -4.11 63.60 5950 ---- ---- ---- ---- 59.00 -4.11 63.11 6000 ---- ---- ---- ---- 58.51 -4.11 62.62 6050 ---- ---- ---- ---- 58.02 -4.11 62.13 6100 ---- ---- ---- ---- 57.53 -4.11 61.64 6150 ---- ---- ---- ---- 57.04 -4.11 61.15 6200 ---- ---- ---- ---- 56.56 -4.10 60.66 6250 ---- ---- ---- ---- 56.06 -4.11 60.17 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 13.20 -2.54 15.74 11450 ---- ---- ---- ---- 12.95 -2.51 15.46 11500 ---- ---- ---- ---- 12.70 -2.48 15.18 11550 ---- ---- ---- ---- 12.46 -2.45 14.91 11600 ---- ---- ---- ---- 12.22 -2.42 14.64 11650 ---- ---- ---- ---- 11.98 -2.40 14.38 11700 ---- ---- ---- ---- 11.75 -2.37 14.12 11750 ---- ---- ---- ---- 11.52 -2.34 13.86 11800 ---- ---- ---- ---- 11.30 -2.31 13.61 11850 ---- ---- ---- ---- 11.07 -2.29 13.36 11900 ---- ---- ---- ---- 10.85 -2.26 13.11 11950 ---- ---- ---- ---- 10.64 -2.23 12.87 12000 ---- ---- ---- ---- 10.43 -2.20 12.63 12050 ---- ---- ---- ---- 10.22 -2.17 12.39 12100 ---- ---- ---- ---- 10.01 -2.15 12.16 12150 ---- ---- ---- ---- 9.81 -2.12 11.93 12200 ---- ---- ---- ---- 9.61 -2.09 11.70 12250 ---- ---- ---- ---- 9.41 -2.07 11.48 12300 ---- ---- ---- ---- 9.22 -2.03 11.25 12350 ---- ---- ---- ---- 9.03 -2.01 11.04 12400 ---- ---- ---- ---- 8.85 -1.97 10.82 12450 ---- ---- ---- ---- 8.66 -1.95 10.61 12500 ---- ---- ---- ---- 8.48 -1.93 10.41 12550 ---- ---- ---- ---- 8.30 -1.90 10.20 12600 ---- ---- ---- ---- 8.13 -1.87 10.00 12650 ---- ---- ---- ---- 7.96 -1.84 9.80 12700 ---- ---- ---- ---- 7.79 -1.82 9.61 12750 ---- ---- ---- ---- 7.63 -1.79 9.42 12800 ---- ---- ---- ---- 7.46 -1.77 9.23 5800 ---- ---- ---- ---- 59.03 -4.04 63.07 5850 ---- ---- ---- ---- 58.54 -4.04 62.58 5900 ---- ---- ---- ---- 58.05 -4.05 62.10 5950 ---- ---- ---- ---- 57.57 -4.04 61.61 6000 ---- ---- ---- ---- 57.08 -4.04 61.12 6050 ---- ---- ---- ---- 56.60 -4.03 60.63 6100 ---- ---- ---- ---- 56.11 -4.04 60.15 6150 ---- ---- ---- ---- 55.63 -4.03 59.66 6200 ---- ---- ---- ---- 55.14 -4.03 59.17 6250 ---- ---- ---- ---- 54.66 -4.03 58.69 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 13.88 -2.48 16.36 11350 ---- ---- ---- ---- 13.63 -2.46 16.09 11400 ---- ---- ---- ---- 13.39 -2.44 15.83 11450 ---- ---- ---- ---- 13.16 -2.40 15.56 11500 ---- ---- ---- ---- 12.92 -2.38 15.30 11550 ---- ---- ---- ---- 12.69 -2.36 15.05 11600 ---- ---- ---- ---- 12.46 -2.33 14.79 11650 ---- ---- ---- ---- 12.24 -2.30 14.54 11700 ---- ---- ---- ---- 12.02 -2.28 14.30 11750 ---- ---- ---- ---- 11.80 -2.25 14.05 11800 ---- ---- ---- ---- 11.59 -2.22 13.81 11850 ---- ---- ---- ---- 11.37 -2.20 13.57 11900 ---- ---- ---- ---- 11.17 -2.17 13.34 11950 ---- ---- ---- ---- 10.96 -2.15 13.11 12000 ---- ---- ---- ---- 10.76 -2.12 12.88 12050 ---- ---- ---- ---- 10.56 -2.10 12.66 12100 ---- ---- ---- ---- 10.36 -2.07 12.43 12150 ---- ---- ---- ---- 10.17 -2.04 12.21 12200 ---- ---- ---- ---- 9.98 -2.02 12.00 12250 ---- ---- ---- ---- 9.79 -1.99 11.78 12300 ---- ---- ---- ---- 9.60 -1.97 11.57 12350 ---- ---- ---- ---- 9.42 -1.95 11.37 12400 ---- ---- ---- ---- 9.24 -1.92 11.16 12450 ---- ---- ---- ---- 9.07 -1.89 10.96 12500 ---- ---- ---- ---- 8.89 -1.87 10.76 12550 ---- ---- ---- ---- 8.72 -1.85 10.57 12600 ---- ---- ---- ---- 8.55 -1.83 10.38 12650 ---- ---- ---- ---- 8.39 -1.80 10.19 12700 ---- ---- ---- ---- 8.23 -1.77 10.00 5800 ---- ---- ---- ---- 57.62 -4.02 61.64 5850 ---- ---- ---- ---- 57.14 -4.02 61.16 5900 ---- ---- ---- ---- 56.66 -4.02 60.68 5950 ---- ---- ---- ---- 56.18 -4.01 60.19 6000 ---- ---- ---- ---- 55.70 -4.01 59.71 6050 ---- ---- ---- ---- 55.21 -4.02 59.23 6100 ---- ---- ---- ---- 54.73 -4.01 58.74 6150 ---- ---- ---- ---- 54.25 -4.01 58.26 6200 ---- ---- ---- ---- 53.77 -4.01 57.78 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 14.39 -2.55 16.94 11350 ---- ---- ---- ---- 14.15 -2.52 16.67 11400 ---- ---- ---- ---- 13.91 -2.50 16.41 11450 ---- ---- ---- ---- 13.68 -2.47 16.15 11500 ---- ---- ---- ---- 13.45 -2.45 15.90 11550 ---- ---- ---- ---- 13.22 -2.43 15.65 11600 ---- ---- ---- ---- 13.00 -2.40 15.40 11650 ---- ---- ---- ---- 12.78 -2.37 15.15 11700 ---- ---- ---- ---- 12.56 -2.35 14.91 11750 ---- ---- ---- ---- 12.34 -2.33 14.67 11800 ---- ---- ---- ---- 12.13 -2.30 14.43 11850 ---- ---- ---- ---- 11.92 -2.28 14.20 11900 ---- ---- ---- ---- 11.72 -2.25 13.97 11950 ---- ---- ---- ---- 11.52 -2.22 13.74 12000 ---- ---- ---- ---- 11.32 -2.19 13.51 12050 ---- ---- ---- ---- 11.12 -2.17 13.29 12100 ---- ---- ---- ---- 10.93 -2.14 13.07 12150 ---- ---- ---- ---- 10.74 -2.12 12.86 12200 ---- ---- ---- ---- 10.55 -2.09 12.64 12250 ---- ---- ---- ---- 10.36 -2.07 12.43 12300 ---- ---- ---- ---- 10.18 -2.05 12.23 12350 ---- ---- ---- ---- 10.00 -2.02 12.02 12400 ---- ---- ---- ---- 9.82 -2.00 11.82 12450 ---- ---- ---- ---- 9.65 -1.98 11.63 12500 ---- ---- ---- ---- 9.48 -1.95 11.43 12550 ---- ---- ---- ---- 9.31 -1.93 11.24 12600 ---- ---- ---- ---- 9.14 -1.91 11.05 12650 ---- ---- ---- ---- 8.98 -1.88 10.86 5750 ---- ---- ---- ---- 57.84 -4.02 61.86 5800 ---- ---- ---- ---- 57.36 -4.02 61.38 5850 ---- ---- ---- ---- 56.88 -4.02 60.90 5900 ---- ---- ---- ---- 56.40 -4.02 60.42 5950 ---- ---- ---- ---- 55.92 -4.02 59.94 6000 ---- ---- ---- ---- 55.44 -4.02 59.46 6050 ---- ---- ---- ---- 54.97 -4.01 58.98 6100 ---- ---- ---- ---- 54.49 -4.01 58.50 6150 ---- ---- ---- ---- 54.01 -4.01 58.02 6200 ---- ---- ---- ---- 53.54 -4.00 57.54 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 14.88 -2.51 17.39 11250 ---- ---- ---- ---- 14.65 -2.49 17.14 11300 ---- ---- ---- ---- 14.42 -2.46 16.88 11350 ---- ---- ---- ---- 14.19 -2.44 16.63 11400 ---- ---- ---- ---- 13.96 -2.42 16.38 11450 ---- ---- ---- ---- 13.74 -2.40 16.14 11500 ---- ---- ---- ---- 13.52 -2.37 15.89 11550 ---- ---- ---- ---- 13.30 -2.35 15.65 11600 ---- ---- ---- ---- 13.09 -2.32 15.41 11650 ---- ---- ---- ---- 12.88 -2.30 15.18 11700 ---- ---- ---- ---- 12.67 -2.28 14.95 11750 ---- ---- ---- ---- 12.47 -2.25 14.72 11800 ---- ---- ---- ---- 12.26 -2.23 14.49 11850 ---- ---- ---- ---- 12.07 -2.20 14.27 11900 ---- ---- ---- ---- 11.87 -2.18 14.05 11950 ---- ---- ---- ---- 11.68 -2.15 13.83 12000 ---- ---- ---- ---- 11.49 -2.12 13.61 12050 ---- ---- ---- ---- 11.30 -2.10 13.40 12100 ---- ---- ---- ---- 11.11 -2.08 13.19 12150 ---- ---- ---- ---- 10.93 -2.06 12.99 12200 ---- ---- ---- ---- 10.75 -2.03 12.78 12250 ---- ---- ---- ---- 10.57 -2.01 12.58 12300 ---- ---- ---- ---- 10.39 -2.00 12.39 12350 ---- ---- ---- ---- 10.22 -1.97 12.19 12400 ---- ---- ---- ---- 10.05 -1.95 12.00 12450 ---- ---- ---- ---- 9.88 -1.93 11.81 12500 ---- ---- ---- ---- 9.72 -1.90 11.62 12550 ---- ---- ---- ---- 9.55 -1.89 11.44 5750 ---- ---- ---- ---- 56.46 -3.99 60.45 5800 ---- ---- ---- ---- 55.98 -3.99 59.97 5850 ---- ---- ---- ---- 55.51 -3.98 59.49 5900 ---- ---- ---- ---- 55.04 -3.98 59.02 5950 ---- ---- ---- ---- 54.56 -3.98 58.54 6000 ---- ---- ---- ---- 54.09 -3.98 58.07 6050 ---- ---- ---- ---- 53.62 -3.97 57.59 6100 ---- ---- ---- ---- 53.15 -3.97 57.12 6150 ---- ---- ---- ---- 52.68 -3.97 56.65 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 15.56 -2.48 18.04 11100 ---- ---- ---- ---- 15.33 -2.46 17.79 11150 ---- ---- ---- ---- 15.10 -2.44 17.54 11200 ---- ---- ---- ---- 14.87 -2.42 17.29 11250 ---- ---- ---- ---- 14.65 -2.39 17.04 11300 ---- ---- ---- ---- 14.42 -2.38 16.80 11350 ---- ---- ---- ---- 14.21 -2.35 16.56 11400 ---- ---- ---- ---- 13.99 -2.33 16.32 11450 ---- ---- ---- ---- 13.78 -2.30 16.08 11500 ---- ---- ---- ---- 13.56 -2.29 15.85 11550 ---- ---- ---- ---- 13.36 -2.26 15.62 11600 ---- ---- ---- ---- 13.15 -2.24 15.39 11650 ---- ---- ---- ---- 12.95 -2.22 15.17 11700 ---- ---- ---- ---- 12.75 -2.19 14.94 11750 ---- ---- ---- ---- 12.56 -2.17 14.73 11800 ---- ---- ---- ---- 12.36 -2.15 14.51 11850 ---- ---- ---- ---- 12.17 -2.12 14.29 11900 ---- ---- ---- ---- 11.98 -2.10 14.08 11950 ---- ---- ---- ---- 11.80 -2.07 13.87 12000 ---- ---- ---- ---- 11.61 -2.06 13.67 12050 ---- ---- ---- ---- 11.43 -2.04 13.47 12100 ---- ---- ---- ---- 11.25 -2.02 13.27 12150 ---- ---- ---- ---- 11.08 -1.99 13.07 12200 ---- ---- ---- ---- 10.90 -1.98 12.88 12250 ---- ---- ---- ---- 10.73 -1.95 12.68 12300 ---- ---- ---- ---- 10.56 -1.93 12.49 12350 ---- ---- ---- ---- 10.40 -1.91 12.31 12400 ---- ---- ---- ---- 10.23 -1.89 12.12 12450 ---- ---- ---- ---- 10.07 -1.87 11.94 5700 ---- ---- ---- ---- 55.63 -3.93 59.56 5750 ---- ---- ---- ---- 55.16 -3.93 59.09 5800 ---- ---- ---- ---- 54.69 -3.93 58.62 5850 ---- ---- ---- ---- 54.22 -3.93 58.15 5900 ---- ---- ---- ---- 53.76 -3.91 57.67 5950 ---- ---- ---- ---- 53.29 -3.91 57.20 6000 ---- ---- ---- ---- 52.82 -3.91 56.73 6050 ---- ---- ---- ---- 52.36 -3.91 56.27 6100 ---- ---- ---- ---- 51.89 -3.91 55.80 6150 ---- ---- ---- ---- 51.43 -3.90 55.33 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 15.76 -2.54 18.30 11100 ---- ---- ---- ---- 15.53 -2.52 18.05 11150 ---- ---- ---- ---- 15.31 -2.49 17.80 11200 ---- ---- ---- ---- 15.08 -2.48 17.56 11250 ---- ---- ---- ---- 14.86 -2.45 17.31 11300 ---- ---- ---- ---- 14.64 -2.43 17.07 11350 ---- ---- ---- ---- 14.42 -2.42 16.84 11400 ---- ---- ---- ---- 14.21 -2.39 16.60 11450 ---- ---- ---- ---- 14.00 -2.37 16.37 11500 ---- ---- ---- ---- 13.79 -2.35 16.14 11550 ---- ---- ---- ---- 13.59 -2.32 15.91 11600 ---- ---- ---- ---- 13.38 -2.31 15.69 11650 ---- ---- ---- ---- 13.19 -2.28 15.47 11700 ---- ---- ---- ---- 12.99 -2.26 15.25 11750 ---- ---- ---- ---- 12.80 -2.24 15.04 11800 ---- ---- ---- ---- 12.61 -2.22 14.83 11850 ---- ---- ---- ---- 12.42 -2.20 14.62 11900 ---- ---- ---- ---- 12.24 -2.17 14.41 11950 ---- ---- ---- ---- 12.05 -2.16 14.21 12000 ---- ---- ---- ---- 11.87 -2.14 14.01 12050 ---- ---- ---- ---- 11.70 -2.11 13.81 12100 ---- ---- ---- ---- 11.52 -2.09 13.61 12150 ---- ---- ---- ---- 11.35 -2.07 13.42 12200 ---- ---- ---- ---- 11.17 -2.06 13.23 12250 ---- ---- ---- ---- 11.01 -2.03 13.04 12300 ---- ---- ---- ---- 10.84 -2.01 12.85 12350 ---- ---- ---- ---- 10.67 -2.00 12.67 12400 ---- ---- ---- ---- 10.51 -1.98 12.49 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 16.17 -2.48 18.65 11050 ---- ---- ---- ---- 15.94 -2.47 18.41 11100 ---- ---- ---- ---- 15.72 -2.45 18.17 11150 ---- ---- ---- ---- 15.50 -2.43 17.93 11200 ---- ---- ---- ---- 15.28 -2.41 17.69 11250 ---- ---- ---- ---- 15.06 -2.39 17.45 11300 ---- ---- ---- ---- 14.85 -2.37 17.22 11350 ---- ---- ---- ---- 14.64 -2.35 16.99 11400 ---- ---- ---- ---- 14.43 -2.33 16.76 11450 ---- ---- ---- ---- 14.23 -2.31 16.54 11500 ---- ---- ---- ---- 14.02 -2.29 16.31 11550 ---- ---- ---- ---- 13.83 -2.27 16.10 11600 ---- ---- ---- ---- 13.63 -2.25 15.88 11650 ---- ---- ---- ---- 13.44 -2.23 15.67 11700 ---- ---- ---- ---- 13.25 -2.21 15.46 11750 ---- ---- ---- ---- 13.06 -2.19 15.25 11800 ---- ---- ---- ---- 12.88 -2.16 15.04 11850 ---- ---- ---- ---- 12.69 -2.15 14.84 11900 ---- ---- ---- ---- 12.51 -2.13 14.64 11950 ---- ---- ---- ---- 12.33 -2.11 14.44 12000 ---- ---- ---- ---- 12.16 -2.09 14.25 12050 ---- ---- ---- ---- 11.98 -2.07 14.05 12100 ---- ---- ---- ---- 11.81 -2.05 13.86 12150 ---- ---- ---- ---- 11.64 -2.03 13.67 12200 ---- ---- ---- ---- 11.48 -2.01 13.49 12250 ---- ---- ---- ---- 11.31 -2.00 13.31 12300 ---- ---- ---- ---- 11.15 -1.97 13.12 12350 ---- ---- ---- ---- 10.99 -1.95 12.94 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 ---- ---- ---- ---- .01 -.02 .03 12600 ---- ---- ---- ---- .26 +.03 .23 12650 ---- ---- ---- ---- .77 +.11 .66 12700 ---- ---- ---- ---- 1.27 +.11 1.16 12750 ---- ---- ---- ---- 1.77 +.11 1.66 12800 ---- ---- ---- ---- 2.27 +.11 2.16 12850 ---- ---- ---- ---- 2.77 +.11 2.66 12900 ---- ---- ---- ---- 3.27 +.11 3.16 12950 ---- ---- ---- ---- 3.77 +.11 3.66 13000 ---- ---- ---- ---- 4.27 +.11 4.16 13050 ---- ---- ---- ---- 4.77 +.11 4.66 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 ---- ---- ---- ---- .84 -.14 .98 11900 ---- ---- ---- ---- .95 -.15 1.10 11950 ---- ---- ---- ---- 1.08 -.15 1.23 12000 ---- ---- ---- ---- 1.22 -.15 1.37 12050 ---- ---- ---- ---- 1.37 -.16 1.53 12100 ---- ---- ---- ---- 1.53 -.16 1.69 12150 ---- ---- ---- ---- 1.71 -.16 1.87 12200 ---- ---- ---- ---- 1.90 -.16 2.06 12250 ---- ---- ---- ---- 2.11 -.15 2.26 12300 ---- ---- ---- ---- 2.32 -.15 2.47 12350 ---- ---- ---- ---- 2.56 -.14 2.70 12400 ---- ---- ---- ---- 2.80 -.14 2.94 12450 ---- ---- ---- ---- 3.06 -.13 3.19 12500 ---- ---- ---- ---- 3.33 -.12 3.45 12550 ---- ---- ---- ---- 3.62 -.11 3.73 12600 ---- ---- ---- ---- 3.92 -.09 4.01 12650 ---- ---- ---- ---- 4.23 -.09 4.32 12700 ---- ---- ---- ---- 4.56 -.07 4.63 12750 ---- ---- ---- ---- 4.89 -.06 4.95 12800 ---- ---- ---- ---- 5.24 -.04 5.28 12850 ---- ---- ---- ---- 5.61 -.02 5.63 12900 ---- ---- ---- ---- 5.98 -.01 5.99 12950 ---- ---- ---- ---- 6.36 +.01 6.35 13000 ---- ---- ---- ---- 6.75 +.02 6.73 13050 ---- ---- ---- ---- 7.15 +.04 7.11 13100 ---- ---- ---- ---- 7.56 +.05 7.51 13150 ---- ---- ---- ---- 7.98 +.07 7.91 13200 ---- ---- ---- ---- 8.40 +.08 8.32 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11800 ---- ---- ---- ---- 3.79 +1.22 2.57 11850 ---- ---- ---- ---- 4.00 +1.27 2.73 11900 ---- ---- ---- ---- 4.21 +1.32 2.89 11950 ---- ---- ---- ---- 4.43 +1.37 3.06 12000 ---- ---- ---- ---- 4.66 +1.43 3.23 12050 ---- ---- ---- ---- 4.90 +1.49 3.41 12100 ---- ---- ---- ---- 5.14 +1.54 3.60 12150 ---- ---- ---- ---- 5.39 +1.59 3.80 12200 ---- ---- ---- ---- 5.65 +1.65 4.00 12250 ---- ---- ---- ---- 5.91 +1.70 4.21 12300 ---- ---- ---- ---- 6.19 +1.77 4.42 12350 ---- ---- ---- ---- 6.46 +1.82 4.64 12400 ---- ---- ---- ---- 6.75 +1.88 4.87 12450 ---- ---- ---- ---- 7.04 +1.93 5.11 12500 ---- ---- ---- ---- 7.34 +1.99 5.35 12550 ---- ---- ---- ---- 7.64 +2.04 5.60 12600 ---- ---- ---- ---- 7.95 +2.10 5.85 12650 ---- ---- ---- ---- 8.27 +2.16 6.11 12700 ---- ---- ---- ---- 8.59 +2.21 6.38 12750 ---- ---- ---- ---- 8.92 +2.27 6.65 12800 ---- ---- ---- ---- 9.26 +2.32 6.94 12850 ---- ---- ---- ---- 9.60 +2.38 7.22 12900 ---- ---- ---- ---- 9.95 +2.43 7.52 12950 ---- ---- ---- ---- 10.30 +2.48 7.82 13000 ---- ---- ---- ---- 10.66 +2.54 8.12 13050 ---- ---- ---- ---- 11.03 +2.59 8.44 13100 ---- ---- ---- ---- 11.40 +2.65 8.75 13150 ---- ---- ---- ---- 11.77 +2.69 9.08 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 ---- ---- ---- ---- 5.36 +1.48 3.88 11750 ---- ---- ---- ---- 5.59 +1.54 4.05 11800 ---- ---- ---- ---- 5.81 +1.58 4.23 11850 ---- ---- ---- ---- 6.04 +1.62 4.42 11900 ---- ---- ---- ---- 6.28 +1.67 4.61 11950 ---- ---- ---- ---- 6.53 +1.72 4.81 12000 ---- ---- ---- ---- 6.77 +1.76 5.01 12050 ---- ---- ---- ---- 7.03 +1.81 5.22 12100 ---- ---- ---- ---- 7.29 +1.86 5.43 12150 ---- ---- ---- ---- 7.55 +1.91 5.64 12200 ---- ---- ---- ---- 7.82 +1.95 5.87 12250 ---- ---- ---- ---- 8.10 +2.01 6.09 12300 ---- ---- ---- ---- 8.38 +2.05 6.33 12350 ---- ---- ---- ---- 8.66 +2.10 6.56 12400 ---- ---- ---- ---- 8.95 +2.14 6.81 12450 ---- ---- ---- ---- 9.25 +2.19 7.06 12500 ---- ---- ---- ---- 9.55 +2.24 7.31 12550 ---- ---- ---- ---- 9.85 +2.28 7.57 12600 ---- ---- ---- ---- 10.16 +2.33 7.83 12650 ---- ---- ---- ---- 10.48 +2.38 8.10 12700 ---- ---- ---- ---- 10.80 +2.43 8.37 12750 ---- ---- ---- ---- 11.12 +2.47 8.65 12800 ---- ---- ---- ---- 11.45 +2.51 8.94 12850 ---- ---- ---- ---- 11.78 +2.56 9.22 12900 ---- ---- ---- ---- 12.12 +2.60 9.52 12950 ---- ---- ---- ---- 12.46 +2.64 9.82 13000 ---- ---- ---- ---- 12.81 +2.69 10.12 13050 ---- ---- ---- ---- 13.16 +2.73 10.43 13100 ---- ---- ---- ---- 13.52 +2.78 10.74 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 ---- ---- ---- ---- 6.45 +1.46 4.99 11650 ---- ---- ---- ---- 6.67 +1.49 5.18 11700 ---- ---- ---- ---- 6.91 +1.54 5.37 11750 ---- ---- ---- ---- 7.14 +1.57 5.57 11800 ---- ---- ---- ---- 7.38 +1.60 5.78 11850 ---- ---- ---- ---- 7.63 +1.64 5.99 11900 ---- ---- ---- ---- 7.88 +1.68 6.20 11950 ---- ---- ---- ---- 8.13 +1.71 6.42 12000 ---- ---- ---- ---- 8.39 +1.75 6.64 12050 ---- ---- ---- ---- 8.66 +1.79 6.87 12100 ---- ---- ---- ---- 8.93 +1.83 7.10 12150 ---- ---- ---- ---- 9.20 +1.87 7.33 12200 ---- ---- ---- ---- 9.48 +1.91 7.57 12250 ---- ---- ---- ---- 9.76 +1.94 7.82 12300 ---- ---- ---- ---- 10.05 +1.98 8.07 12350 ---- ---- ---- ---- 10.34 +2.02 8.32 12400 ---- ---- ---- ---- 10.63 +2.05 8.58 12450 ---- ---- ---- ---- 10.93 +2.09 8.84 12500 ---- ---- ---- ---- 11.23 +2.12 9.11 12550 ---- ---- ---- ---- 11.54 +2.16 9.38 12600 ---- ---- ---- ---- 11.85 +2.20 9.65 12650 ---- ---- ---- ---- 12.17 +2.24 9.93 12700 ---- ---- ---- ---- 12.49 +2.28 10.21 12750 ---- ---- ---- ---- 12.81 +2.31 10.50 12800 ---- ---- ---- ---- 13.14 +2.35 10.79 12850 ---- ---- ---- ---- 13.47 +2.38 11.09 12900 ---- ---- ---- ---- 13.80 +2.41 11.39 12950 ---- ---- ---- ---- 14.14 +2.45 11.69 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 ---- ---- ---- ---- 7.27 +1.45 5.82 11500 ---- ---- ---- ---- 7.50 +1.49 6.01 11550 ---- ---- ---- ---- 7.73 +1.52 6.21 11600 ---- ---- ---- ---- 7.96 +1.55 6.41 11650 ---- ---- ---- ---- 8.20 +1.58 6.62 11700 ---- ---- ---- ---- 8.44 +1.61 6.83 11750 ---- ---- ---- ---- 8.69 +1.65 7.04 11800 ---- ---- ---- ---- 8.94 +1.68 7.26 11850 ---- ---- ---- ---- 9.19 +1.71 7.48 11900 ---- ---- ---- ---- 9.45 +1.75 7.70 11950 ---- ---- ---- ---- 9.71 +1.78 7.93 12000 ---- ---- ---- ---- 9.98 +1.81 8.17 12050 ---- ---- ---- ---- 10.25 +1.85 8.40 12100 ---- ---- ---- ---- 10.52 +1.88 8.64 12150 ---- ---- ---- ---- 10.80 +1.91 8.89 12200 ---- ---- ---- ---- 11.08 +1.94 9.14 12250 ---- ---- ---- ---- 11.36 +1.97 9.39 12300 ---- ---- ---- ---- 11.65 +2.00 9.65 12350 ---- ---- ---- ---- 11.94 +2.03 9.91 12400 ---- ---- ---- ---- 12.24 +2.07 10.17 12450 ---- ---- ---- ---- 12.54 +2.10 10.44 12500 ---- ---- ---- ---- 12.84 +2.13 10.71 12550 ---- ---- ---- ---- 13.14 +2.16 10.98 12600 ---- ---- ---- ---- 13.45 +2.19 11.26 12650 ---- ---- ---- ---- 13.77 +2.23 11.54 12700 ---- ---- ---- ---- 14.08 +2.25 11.83 12750 ---- ---- ---- ---- 14.40 +2.28 12.12 12800 ---- ---- ---- ---- 14.73 +2.32 12.41 12850 ---- ---- ---- ---- 15.05 +2.34 12.71 12900 ---- ---- ---- ---- 15.38 +2.38 13.00 12950 ---- ---- ---- ---- 15.71 +2.40 13.31 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11400 ---- ---- ---- ---- 8.76 +1.52 7.24 11450 ---- ---- ---- ---- 9.00 +1.55 7.45 11500 ---- ---- ---- ---- 9.24 +1.58 7.66 11550 ---- ---- ---- ---- 9.49 +1.61 7.88 11600 ---- ---- ---- ---- 9.73 +1.63 8.10 11650 ---- ---- ---- ---- 9.98 +1.66 8.32 11700 ---- ---- ---- ---- 10.24 +1.69 8.55 11750 ---- ---- ---- ---- 10.50 +1.72 8.78 11800 ---- ---- ---- ---- 10.76 +1.75 9.01 11850 ---- ---- ---- ---- 11.02 +1.77 9.25 11900 ---- ---- ---- ---- 11.29 +1.80 9.49 11950 ---- ---- ---- ---- 11.56 +1.83 9.73 12000 ---- ---- ---- ---- 11.84 +1.86 9.98 12050 ---- ---- ---- ---- 12.12 +1.89 10.23 12100 ---- ---- ---- ---- 12.40 +1.92 10.48 12150 ---- ---- ---- ---- 12.68 +1.94 10.74 12200 ---- ---- ---- ---- 12.97 +1.97 11.00 12250 ---- ---- ---- ---- 13.26 +2.00 11.26 12300 ---- ---- ---- ---- 13.56 +2.03 11.53 12350 ---- ---- ---- ---- 13.86 +2.06 11.80 12400 ---- ---- ---- ---- 14.16 +2.09 12.07 12450 ---- ---- ---- ---- 14.46 +2.11 12.35 12500 ---- ---- ---- ---- 14.77 +2.14 12.63 12550 ---- ---- ---- ---- 15.08 +2.17 12.91 12600 ---- ---- ---- ---- 15.39 +2.19 13.20 12650 ---- ---- ---- ---- 15.71 +2.22 13.49 12700 ---- ---- ---- ---- 16.03 +2.25 13.78 12750 ---- ---- ---- ---- 16.35 +2.27 14.08 12800 ---- ---- ---- ---- 16.67 +2.30 14.37 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 ---- ---- ---- ---- .02 +.01 .01 6150 ---- ---- ---- ---- .02 +.01 .01 6200 ---- ---- ---- ---- .02 +.01 .01 6250 ---- ---- ---- ---- .02 +.01 .01 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 9.66 +1.56 8.10 11350 ---- ---- ---- ---- 9.90 +1.59 8.31 11400 ---- ---- ---- ---- 10.14 +1.61 8.53 11450 ---- ---- ---- ---- 10.39 +1.64 8.75 11500 ---- ---- ---- ---- 10.64 +1.66 8.98 11550 ---- ---- ---- ---- 10.90 +1.69 9.21 11600 ---- ---- ---- ---- 11.15 +1.71 9.44 11650 ---- ---- ---- ---- 11.42 +1.75 9.67 11700 ---- ---- ---- ---- 11.68 +1.77 9.91 11750 ---- ---- ---- ---- 11.95 +1.80 10.15 11800 ---- ---- ---- ---- 12.22 +1.82 10.40 11850 ---- ---- ---- ---- 12.49 +1.85 10.64 11900 ---- ---- ---- ---- 12.77 +1.88 10.89 11950 ---- ---- ---- ---- 13.05 +1.90 11.15 12000 ---- ---- ---- ---- 13.33 +1.92 11.41 12050 ---- ---- ---- ---- 13.62 +1.95 11.67 12100 ---- ---- ---- ---- 13.90 +1.97 11.93 12150 ---- ---- ---- ---- 14.20 +2.01 12.19 12200 ---- ---- ---- ---- 14.49 +2.03 12.46 12250 ---- ---- ---- ---- 14.79 +2.05 12.74 12300 ---- ---- ---- ---- 15.09 +2.08 13.01 12350 ---- ---- ---- ---- 15.39 +2.10 13.29 12400 ---- ---- ---- ---- 15.70 +2.13 13.57 12450 ---- ---- ---- ---- 16.01 +2.16 13.85 12500 ---- ---- ---- ---- 16.32 +2.18 14.14 12550 ---- ---- ---- ---- 16.63 +2.20 14.43 12600 ---- ---- ---- ---- 16.95 +2.23 14.72 12650 ---- ---- ---- ---- 17.27 +2.25 15.02 12700 ---- ---- ---- ---- 17.59 +2.27 15.32 5800 ---- ---- ---- ---- .02 +.01 .01 5850 ---- ---- ---- ---- .03 +.01 .02 5900 ---- ---- ---- ---- .03 +.01 .02 5950 ---- ---- ---- ---- .03 +.01 .02 6000 ---- ---- ---- ---- .03 +.01 .02 6050 ---- ---- ---- ---- .04 +.02 .02 6100 ---- ---- ---- ---- .04 +.01 .03 6150 ---- ---- ---- ---- .05 +.02 .03 6200 ---- ---- ---- ---- .05 +.02 .03 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 10.20 +1.50 8.70 11350 ---- ---- ---- ---- 10.44 +1.52 8.92 11400 ---- ---- ---- ---- 10.69 +1.55 9.14 11450 ---- ---- ---- ---- 10.94 +1.57 9.37 11500 ---- ---- ---- ---- 11.19 +1.60 9.59 11550 ---- ---- ---- ---- 11.44 +1.62 9.82 11600 ---- ---- ---- ---- 11.70 +1.64 10.06 11650 ---- ---- ---- ---- 11.96 +1.66 10.30 11700 ---- ---- ---- ---- 12.23 +1.70 10.53 11750 ---- ---- ---- ---- 12.50 +1.72 10.78 11800 ---- ---- ---- ---- 12.77 +1.75 11.02 11850 ---- ---- ---- ---- 13.04 +1.77 11.27 11900 ---- ---- ---- ---- 13.32 +1.80 11.52 11950 ---- ---- ---- ---- 13.60 +1.82 11.78 12000 ---- ---- ---- ---- 13.89 +1.85 12.04 12050 ---- ---- ---- ---- 14.17 +1.87 12.30 12100 ---- ---- ---- ---- 14.46 +1.90 12.56 12150 ---- ---- ---- ---- 14.75 +1.92 12.83 12200 ---- ---- ---- ---- 15.05 +1.95 13.10 12250 ---- ---- ---- ---- 15.35 +1.98 13.37 12300 ---- ---- ---- ---- 15.65 +2.00 13.65 12350 ---- ---- ---- ---- 15.95 +2.02 13.93 12400 ---- ---- ---- ---- 16.26 +2.05 14.21 12450 ---- ---- ---- ---- 16.57 +2.08 14.49 12500 ---- ---- ---- ---- 16.88 +2.10 14.78 12550 ---- ---- ---- ---- 17.19 +2.12 15.07 12600 ---- ---- ---- ---- 17.51 +2.14 15.37 12650 ---- ---- ---- ---- 17.83 +2.17 15.66 5750 ---- ---- ---- ---- .03 +.01 .02 5800 ---- ---- ---- ---- .04 +.02 .02 5850 ---- ---- ---- ---- .04 +.01 .03 5900 ---- ---- ---- ---- .04 +.01 .03 5950 ---- ---- ---- ---- .05 +.02 .03 6000 ---- ---- ---- ---- .05 +.01 .04 6050 ---- ---- ---- ---- .06 +.02 .04 6100 ---- ---- ---- ---- .07 +.03 .04 6150 ---- ---- ---- ---- .07 +.02 .05 6200 ---- ---- ---- ---- .08 +.03 .05 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 10.90 +1.51 9.39 11250 ---- ---- ---- ---- 11.15 +1.53 9.62 11300 ---- ---- ---- ---- 11.40 +1.56 9.84 11350 ---- ---- ---- ---- 11.65 +1.58 10.07 11400 ---- ---- ---- ---- 11.91 +1.61 10.30 11450 ---- ---- ---- ---- 12.16 +1.62 10.54 11500 ---- ---- ---- ---- 12.42 +1.64 10.78 11550 ---- ---- ---- ---- 12.69 +1.67 11.02 11600 ---- ---- ---- ---- 12.95 +1.69 11.26 11650 ---- ---- ---- ---- 13.22 +1.71 11.51 11700 ---- ---- ---- ---- 13.50 +1.75 11.75 11750 ---- ---- ---- ---- 13.77 +1.76 12.01 11800 ---- ---- ---- ---- 14.05 +1.79 12.26 11850 ---- ---- ---- ---- 14.34 +1.82 12.52 11900 ---- ---- ---- ---- 14.62 +1.84 12.78 11950 ---- ---- ---- ---- 14.91 +1.87 13.04 12000 ---- ---- ---- ---- 15.20 +1.89 13.31 12050 ---- ---- ---- ---- 15.49 +1.92 13.57 12100 ---- ---- ---- ---- 15.79 +1.94 13.85 12150 ---- ---- ---- ---- 16.08 +1.96 14.12 12200 ---- ---- ---- ---- 16.38 +1.98 14.40 12250 ---- ---- ---- ---- 16.69 +2.01 14.68 12300 ---- ---- ---- ---- 16.99 +2.03 14.96 12350 ---- ---- ---- ---- 17.30 +2.05 15.25 12400 ---- ---- ---- ---- 17.61 +2.07 15.54 12450 ---- ---- ---- ---- 17.92 +2.09 15.83 12500 ---- ---- ---- ---- 18.24 +2.12 16.12 12550 ---- ---- ---- ---- 18.56 +2.14 16.42 5750 ---- ---- ---- ---- .06 +.02 .04 5800 ---- ---- ---- ---- .07 +.02 .05 5850 ---- ---- ---- ---- .08 +.03 .05 5900 ---- ---- ---- ---- .08 +.02 .06 5950 ---- ---- ---- ---- .09 +.03 .06 6000 ---- ---- ---- ---- .10 +.03 .07 6050 ---- ---- ---- ---- .11 +.03 .08 6100 ---- ---- ---- ---- .12 +.04 .08 6150 ---- ---- ---- ---- .13 +.04 .09 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 11.26 +1.48 9.78 11100 ---- ---- ---- ---- 11.51 +1.50 10.01 11150 ---- ---- ---- ---- 11.76 +1.53 10.23 11200 ---- ---- ---- ---- 12.01 +1.55 10.46 11250 ---- ---- ---- ---- 12.26 +1.57 10.69 11300 ---- ---- ---- ---- 12.52 +1.59 10.93 11350 ---- ---- ---- ---- 12.78 +1.61 11.17 11400 ---- ---- ---- ---- 13.04 +1.63 11.41 11450 ---- ---- ---- ---- 13.31 +1.66 11.65 11500 ---- ---- ---- ---- 13.57 +1.67 11.90 11550 ---- ---- ---- ---- 13.85 +1.71 12.14 11600 ---- ---- ---- ---- 14.12 +1.72 12.40 11650 ---- ---- ---- ---- 14.40 +1.75 12.65 11700 ---- ---- ---- ---- 14.68 +1.77 12.91 11750 ---- ---- ---- ---- 14.96 +1.80 13.16 11800 ---- ---- ---- ---- 15.25 +1.82 13.43 11850 ---- ---- ---- ---- 15.53 +1.84 13.69 11900 ---- ---- ---- ---- 15.82 +1.86 13.96 11950 ---- ---- ---- ---- 16.12 +1.89 14.23 12000 ---- ---- ---- ---- 16.41 +1.91 14.50 12050 ---- ---- ---- ---- 16.71 +1.93 14.78 12100 ---- ---- ---- ---- 17.01 +1.95 15.06 12150 ---- ---- ---- ---- 17.31 +1.97 15.34 12200 ---- ---- ---- ---- 17.62 +2.00 15.62 12250 ---- ---- ---- ---- 17.92 +2.01 15.91 12300 ---- ---- ---- ---- 18.23 +2.03 16.20 12350 ---- ---- ---- ---- 18.55 +2.06 16.49 12400 ---- ---- ---- ---- 18.86 +2.08 16.78 12450 ---- ---- ---- ---- 19.18 +2.10 17.08 5700 ---- ---- ---- ---- .10 +.03 .07 5750 ---- ---- ---- ---- .11 +.03 .08 5800 ---- ---- ---- ---- .11 +.03 .08 5850 ---- ---- ---- ---- .12 +.03 .09 5900 ---- ---- ---- ---- .14 +.04 .10 5950 ---- ---- ---- ---- .15 +.04 .11 6000 ---- ---- ---- ---- .16 +.04 .12 6050 ---- ---- ---- ---- .17 +.04 .13 6100 ---- ---- ---- ---- .19 +.05 .14 6150 ---- ---- ---- ---- .20 +.05 .15 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 11.86 +1.39 10.47 11100 ---- ---- ---- ---- 12.10 +1.41 10.69 11150 ---- ---- ---- ---- 12.35 +1.43 10.92 11200 ---- ---- ---- ---- 12.60 +1.45 11.15 11250 ---- ---- ---- ---- 12.86 +1.47 11.39 11300 ---- ---- ---- ---- 13.12 +1.50 11.62 11350 ---- ---- ---- ---- 13.38 +1.52 11.86 11400 ---- ---- ---- ---- 13.64 +1.54 12.10 11450 ---- ---- ---- ---- 13.90 +1.55 12.35 11500 ---- ---- ---- ---- 14.17 +1.57 12.60 11550 ---- ---- ---- ---- 14.44 +1.59 12.85 11600 ---- ---- ---- ---- 14.72 +1.62 13.10 11650 ---- ---- ---- ---- 15.00 +1.64 13.36 11700 ---- ---- ---- ---- 15.28 +1.66 13.62 11750 ---- ---- ---- ---- 15.56 +1.68 13.88 11800 ---- ---- ---- ---- 15.85 +1.71 14.14 11850 ---- ---- ---- ---- 16.14 +1.73 14.41 11900 ---- ---- ---- ---- 16.43 +1.75 14.68 11950 ---- ---- ---- ---- 16.72 +1.77 14.95 12000 ---- ---- ---- ---- 17.02 +1.79 15.23 12050 ---- ---- ---- ---- 17.32 +1.81 15.51 12100 ---- ---- ---- ---- 17.62 +1.83 15.79 12150 ---- ---- ---- ---- 17.92 +1.85 16.07 12200 ---- ---- ---- ---- 18.23 +1.88 16.35 12250 ---- ---- ---- ---- 18.54 +1.90 16.64 12300 ---- ---- ---- ---- 18.85 +1.92 16.93 12350 ---- ---- ---- ---- 19.16 +1.93 17.23 12400 ---- ---- ---- ---- 19.47 +1.95 17.52 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 12.46 +1.37 11.09 11050 ---- ---- ---- ---- 12.71 +1.39 11.32 11100 ---- ---- ---- ---- 12.96 +1.41 11.55 11150 ---- ---- ---- ---- 13.22 +1.44 11.78 11200 ---- ---- ---- ---- 13.47 +1.45 12.02 11250 ---- ---- ---- ---- 13.73 +1.47 12.26 11300 ---- ---- ---- ---- 13.99 +1.49 12.50 11350 ---- ---- ---- ---- 14.26 +1.51 12.75 11400 ---- ---- ---- ---- 14.52 +1.53 12.99 11450 ---- ---- ---- ---- 14.80 +1.56 13.24 11500 ---- ---- ---- ---- 15.07 +1.58 13.49 11550 ---- ---- ---- ---- 15.34 +1.59 13.75 11600 ---- ---- ---- ---- 15.62 +1.61 14.01 11650 ---- ---- ---- ---- 15.91 +1.64 14.27 11700 ---- ---- ---- ---- 16.19 +1.66 14.53 11750 ---- ---- ---- ---- 16.48 +1.68 14.80 11800 ---- ---- ---- ---- 16.77 +1.70 15.07 11850 ---- ---- ---- ---- 17.06 +1.72 15.34 11900 ---- ---- ---- ---- 17.35 +1.73 15.62 11950 ---- ---- ---- ---- 17.65 +1.76 15.89 12000 ---- ---- ---- ---- 17.95 +1.78 16.17 12050 ---- ---- ---- ---- 18.25 +1.79 16.46 12100 ---- ---- ---- ---- 18.55 +1.81 16.74 12150 ---- ---- ---- ---- 18.86 +1.83 17.03 12200 ---- ---- ---- ---- 19.16 +1.85 17.31 12250 ---- ---- ---- ---- 19.47 +1.86 17.61 12300 ---- ---- ---- ---- 19.78 +1.88 17.90 12350 ---- ---- ---- ---- 20.10 +1.91 18.19 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG FEB 23 27 EVT OPT ON GC SYN FT CALL 1700 ---- ---- ---- 20.00A 20.00 ---- ---- 1725 ---- ---- ---- 20.00A 20.00 ---- ---- 1750 ---- ---- ---- 20.00A 20.00 ---- ---- 1775 ---- ---- ---- 20.00A 20.00 ---- ---- 1780 ---- ---- ---- 20.00A 20.00 ---- ---- 1790 ---- ---- ---- 19.50B 20.00 ---- ---- 1795 ---- ---- ---- 19.50B 20.00 ---- ---- 1800 ---- ---- ---- 19.75A 20.00 ---- ---- 1805 ---- ---- ---- 18.75A 20.00 ---- ---- 1810 ---- ---- ---- 19.50B 20.00 ---- ---- 1815 ---- ---- ---- 12.75A 20.00 ---- ---- 1820 10.00 19.50B 9.00A 19.50B 20.00 ---- 70 ---- 1825 3.00 17.00 1.50A 12.25A .00 ---- 190 ---- 1830 ---- ---- ---- .50A .00 ---- ---- 1835 ---- ---- ---- .50A .00 ---- ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 260 ECG FEB 23 27 EVT OPT ON GC SYN FT PUT 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1780 ---- ---- ---- .50A .00 ---- ---- 1790 ---- ---- ---- .50A .00 ---- ---- 1795 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1805 ---- ---- ---- .50A .00 ---- ---- 1810 ---- ---- ---- .50A .00 ---- ---- 1815 1.75 1.75 .50A 2.00B .00 ---- 1 ---- 1820 7.00 7.00 .50 .50 .00 ---- 73 ---- 1825 12.75 12.75 3.00A 3.00A 20.00 ---- 60 ---- 1830 ---- ---- ---- 14.50A 20.00 ---- ---- 1835 ---- ---- ---- 19.50B 20.00 ---- ---- 1840 ---- ---- ---- 19.50B 20.00 ---- ---- 1850 ---- ---- ---- 20.00A 20.00 ---- ---- 1875 ---- ---- ---- 20.00A 20.00 ---- ---- 1900 ---- ---- ---- 20.00A 20.00 ---- ---- 1925 ---- ---- ---- 20.00A 20.00 ---- ---- 1950 ---- ---- ---- 20.00A 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 134 ECH FEB 23 27 EVT OPT ON HG SYN FT CALL 350 ---- ---- ---- 19.00B 20.00 ---- ---- 360 ---- ---- ---- 19.00B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 385 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 391 ---- ---- ---- 19.25A 20.00 ---- ---- 392 ---- ---- ---- 18.50A 20.00 ---- ---- 393 ---- ---- ---- 17.75A 20.00 ---- ---- 394 ---- ---- ---- 16.50A 20.00 ---- ---- 395 ---- ---- ---- 15.00A 20.00 ---- ---- 396 ---- ---- ---- 12.75A 20.00 ---- ---- 397 ---- ---- ---- 10.50A 20.00 ---- ---- 398 ---- ---- ---- 19.50B 20.00 ---- ---- 399 ---- ---- ---- 7.50A 20.00 ---- ---- 400 6.75 19.00B 6.00A 6.00A 20.00 ---- 60 ---- 405 3.00 3.00 .25A .50A .00 ---- 480 ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 540 ECH FEB 23 27 EVT OPT ON HG SYN FT PUT 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 385 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 391 ---- ---- ---- .50A .00 ---- ---- 392 ---- ---- ---- .50A .00 ---- ---- 393 ---- ---- ---- .50A .00 ---- ---- 394 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 396 ---- ---- ---- .50A .00 ---- ---- 397 ---- ---- ---- .50A .00 ---- ---- 398 7.00 11.50B .50A .50A .00 ---- 3 ---- 399 ---- ---- ---- .75A .00 ---- ---- 400 13.25 14.00B 1.00A 1.00A .00 ---- 120 ---- 405 19.50 19.50 17.00 19.50B 20.00 ---- 360 ---- 410 ---- ---- ---- 20.00A 20.00 ---- ---- 420 ---- ---- ---- 20.00A 20.00 ---- ---- 430 ---- ---- ---- 20.00A 20.00 ---- ---- 440 ---- ---- ---- 20.00A 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 483 ECI FEB 23 27 EVT OPT ON SI SYN FT CALL 1950 ---- ---- ---- 20.00A 20.00 ---- ---- 2000 ---- ---- ---- 20.00A 20.00 ---- ---- 2025 ---- ---- ---- 20.00A 20.00 ---- ---- 2050 17.00 19.50B 17.00 17.50A 20.00 ---- 2 ---- 2060 15.25 19.50B 14.50A 19.50B 20.00 ---- 53 ---- 2070 12.25 19.25B 8.50A 8.50A 20.00 ---- 3 ---- 2075 10.25 18.75B 4.75A 12.75A 20.00 ---- 8 ---- 2080 8.00 14.00B 2.75A 11.25B .00 ---- 247 ---- 2085 6.25 12.00B 1.00A 1.00A .00 ---- 4 ---- 2090 10.00 10.00 .75A .75A .00 ---- 130 ---- 2095 3.50 7.00B .50A 7.00B .00 ---- 9 ---- 2100 2.75 5.00B .50A .50A .00 ---- 1 ---- 2105 ---- ---- ---- .50A .00 ---- ---- 2110 ---- ---- ---- .50A .00 ---- ---- 2115 ---- ---- ---- .50A .00 ---- ---- 2120 ---- ---- ---- .50A .00 ---- ---- 2130 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2175 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 457 ECI FEB 23 27 EVT OPT ON SI SYN FT PUT 1950 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2050 1.75 2.50B .50A 2.50B .00 ---- 2 ---- 2060 4.25 5.50B .50A 5.50B .00 ---- 3 ---- 2070 8.25 11.50B .75A 11.50B .00 ---- 3 ---- 2075 10.50 15.25B 1.25A 7.00B .00 ---- 103 ---- 2080 12.25 17.25B 6.00 9.75A 20.00 ---- 406 ---- 2085 14.00 19.00B 8.00A 19.00B 20.00 ---- 54 ---- 2090 15.50 19.25B 10.50A 19.25B 20.00 ---- 120 ---- 2095 16.50 19.50B 13.00A 19.50B 20.00 ---- 61 ---- 2100 17.25 19.50B 15.00A 19.50B 20.00 ---- 62 ---- 2105 17.75 19.50B 16.75A 16.75A 20.00 ---- 1 ---- 2110 ---- ---- ---- 17.75A 20.00 ---- ---- 2115 ---- ---- ---- 19.00A 20.00 ---- ---- 2120 ---- ---- ---- 19.50A 20.00 ---- ---- 2130 ---- ---- ---- 20.00A 20.00 ---- ---- 2150 ---- ---- ---- 20.00A 20.00 ---- ---- 2175 ---- ---- ---- 20.00A 20.00 ---- ---- 2200 ---- ---- ---- 20.00A 20.00 ---- ---- 2250 ---- ---- ---- 20.00A 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 815 *** END OF REPORT ***