FINAL PRE-CLEARING PRICES AS OF 02/28/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures MAR23 ---- ---- ---- ---- 1783.1 +11.9 1771.2 APR23 ---- ---- ---- ---- 1780.2 +11.9 1768.3 MAY23 ---- ---- ---- ---- 1777.3 +11.9 1765.4 JUN23 ---- ---- ---- ---- 1772.8 +11.9 1760.9 AUG23 ---- ---- ---- ---- 1768.7 +11.9 1756.8 OCT23 ---- ---- ---- ---- 1764.6 +11.9 1752.7 DEC23 ---- ---- ---- ---- 1760.5 +11.9 1748.6 FEB24 ---- ---- ---- ---- 1758.4 +11.9 1746.5 APR24 ---- ---- ---- ---- 1753.4 +11.9 1741.5 JUN24 ---- ---- ---- ---- 1748.4 +11.9 1736.5 AUG24 ---- ---- ---- ---- 1744.3 +11.9 1732.4 OCT24 ---- ---- ---- ---- 1740.2 +11.9 1728.3 DEC24 ---- ---- ---- ---- 1736.4 +11.9 1724.5 JUN25 ---- ---- ---- ---- 1724.4 +11.9 1712.5 DEC25 ---- ---- ---- ---- 1712.4 +11.9 1700.5 JUN26 ---- ---- ---- ---- 1700.4 +11.9 1688.5 DEC26 ---- ---- ---- ---- 1692.4 +11.9 1680.5 JUN27 ---- ---- ---- ---- 1682.4 +11.9 1670.5 DEC27 ---- ---- ---- ---- 1672.4 +11.9 1660.5 JUN28 ---- ---- ---- ---- 1662.4 +11.9 1650.5 DEC28 ---- ---- ---- ---- 1652.4 +11.9 1640.5 AEP Aluminium European Premium Metal Bulletin (25mt-du FEB23 ---- ---- ---- ---- 215.63 -.17 215.80 554 MAR23 ---- ---- ---- ---- 213.00 UNCH 213.00 20 966 APR23 ---- ---- ---- ---- 213.00 UNCH 213.00 20 949 MAY23 ---- ---- ---- ---- 213.00 UNCH 213.00 20 923 JUN23 ---- ---- ---- ---- 213.00 UNCH 213.00 20 925 JLY23 ---- ---- ---- ---- 213.00 UNCH 213.00 20 612 AUG23 ---- ---- ---- ---- 213.00 UNCH 213.00 20 607 SEP23 ---- ---- ---- ---- 213.00 UNCH 213.00 20 604 OCT23 ---- ---- ---- ---- 213.00 UNCH 213.00 20 617 NOV23 ---- ---- ---- ---- 213.00 UNCH 213.00 20 574 DEC23 ---- ---- ---- ---- 213.00 UNCH 213.00 20 616 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 7947 ALA Alumina FOB Australia (Platts) Futures FEB23 ---- ---- ---- ---- 366.90 +.12 366.78 100 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 ---- ---- ---- 2323.75A 2323.50 -3.50 2327.00 44 197 APR23 2339.00 2342.50B 2318.50 2332.00A 2343.50 -1.50 115 2345.00 126 635 MAY23 2360.75 2368.50B 2332.50A 2367.25B 2366.25 +4.25 269 2362.00 830 682 JUN23 2350.75 2385.00B 2350.75 2384.00B 2383.50 +4.25 30 2379.25 622 655 JLY23 2380.50 2394.50B 2372.00 2367.50A 2393.50 +4.75 6 2388.75 30 290 AUG23 2393.00 2401.50B 2378.75 2388.00A 2400.75 +5.25 6 2395.50 19 27 SEP23 ---- ---- ---- ---- 2416.75 +6.25 2410.50 OCT23 ---- ---- ---- ---- 2431.00 +7.00 2424.00 NOV23 ---- ---- ---- ---- 2447.50 +8.00 2439.50 DEC23 ---- ---- ---- 2449.50B 2454.75 +8.75 2446.00 1 10 JAN24 ---- ---- ---- ---- 2464.50 +8.75 2455.75 FEB24 ---- ---- ---- ---- 2475.25 +8.50 2466.75 MAR24 ---- ---- ---- ---- 2485.50 +8.50 2477.00 APR24 ---- ---- ---- ---- 2493.50 +8.25 2485.25 MAY24 ---- ---- ---- ---- 2500.25 +8.25 2492.00 JUN24 ---- ---- ---- ---- 2506.25 +8.00 2498.25 JLY24 ---- ---- ---- ---- 2516.00 +8.00 2508.00 AUG24 ---- ---- ---- ---- 2525.50 +7.75 2517.75 SEP24 ---- ---- ---- ---- 2534.75 +7.75 2527.00 OCT24 ---- ---- ---- ---- 2542.50 +7.50 2535.00 NOV24 ---- ---- ---- ---- 2553.50 +7.50 2546.00 DEC24 ---- ---- ---- ---- 2536.75 +7.25 2529.50 1 9 JAN25 ---- ---- ---- ---- 2543.75 +7.25 2536.50 FEB25 ---- ---- ---- ---- 2550.75 +7.25 2543.50 MAR25 ---- ---- ---- ---- 2557.75 +7.25 2550.50 APR25 ---- ---- ---- ---- 2566.75 +7.25 2559.50 MAY25 ---- ---- ---- ---- 2575.75 +7.25 2568.50 JUN25 ---- ---- ---- ---- 2583.75 +7.25 2576.50 JLY25 ---- ---- ---- ---- 2592.75 +7.25 2585.50 AUG25 ---- ---- ---- ---- 2600.75 +7.25 2593.50 SEP25 ---- ---- ---- ---- 2608.75 +7.25 2601.50 OCT25 ---- ---- ---- ---- 2616.75 +7.25 2609.50 NOV25 ---- ---- ---- ---- 2623.75 +7.25 2616.50 DEC25 ---- ---- ---- ---- 2631.75 +7.25 2624.50 JAN26 ---- ---- ---- ---- 2639.75 +7.25 2632.50 FEB26 ---- ---- ---- ---- 2647.75 +7.25 2640.50 MAR26 ---- ---- ---- ---- 2655.75 +7.25 2648.50 APR26 ---- ---- ---- ---- 2664.75 +7.25 2657.50 MAY26 ---- ---- ---- ---- 2672.75 +7.25 2665.50 JUN26 ---- ---- ---- ---- 2680.75 +7.25 2673.50 JLY26 ---- ---- ---- ---- 2688.75 +7.25 2681.50 AUG26 ---- ---- ---- ---- 2695.75 +7.25 2688.50 SEP26 ---- ---- ---- ---- 2703.75 +7.25 2696.50 OCT26 ---- ---- ---- ---- 2710.75 +7.25 2703.50 NOV26 ---- ---- ---- ---- 2718.75 +7.25 2711.50 DEC26 ---- ---- ---- ---- 2726.75 +7.25 2719.50 JAN27 ---- ---- ---- ---- 2736.75 +7.25 2729.50 FEB27 ---- ---- ---- ---- 2746.75 +7.25 2739.50 MAR27 ---- ---- ---- ---- 2756.75 +7.25 2749.50 APR27 ---- ---- ---- ---- 2767.75 +7.25 2760.50 MAY27 ---- ---- ---- ---- 2777.75 +7.25 2770.50 JUN27 ---- ---- ---- ---- 2787.75 +7.25 2780.50 JLY27 ---- ---- ---- ---- 2795.75 +7.25 2788.50 AUG27 ---- ---- ---- ---- 2809.75 +7.25 2802.50 SEP27 ---- ---- ---- ---- 2812.75 +7.25 2805.50 OCT27 ---- ---- ---- ---- 2819.75 +7.25 2812.50 NOV27 ---- ---- ---- ---- 2827.75 +7.25 2820.50 DEC27 ---- ---- ---- ---- 2835.75 +7.25 2828.50 JAN28 ---- ---- ---- ---- 2845.75 +7.25 2838.50 FEB28 ---- ---- ---- ---- 2855.75 +7.25 2848.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 426 1673 2505 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) FEB23 ---- ---- ---- ---- .29316 -.00003 .29319 3511 MAR23 ---- ---- ---- ---- .28650 UNCH .28650 6 3087 APR23 ---- ---- ---- ---- .27800 -.00350 .28150 2742 MAY23 ---- ---- ---- ---- .27500 UNCH .27500 10 2226 JUN23 ---- ---- ---- ---- .27633 UNCH .27633 2374 JLY23 ---- ---- ---- ---- .27457 UNCH .27457 1930 AUG23 ---- ---- ---- ---- .27457 UNCH .27457 2240 SEP23 ---- ---- ---- ---- .27600 UNCH .27600 1924 OCT23 ---- ---- ---- ---- .27600 UNCH .27600 1438 NOV23 ---- ---- ---- ---- .27600 UNCH .27600 1615 DEC23 ---- ---- ---- ---- .27600 UNCH .27600 1533 JAN24 ---- ---- ---- ---- .26633 UNCH .26633 90 697 FEB24 ---- ---- ---- ---- .26633 UNCH .26633 90 531 MAR24 ---- ---- ---- ---- .27000 UNCH .27000 362 APR24 ---- ---- ---- ---- .26250 UNCH .26250 207 MAY24 ---- ---- ---- ---- .26250 UNCH .26250 207 JUN24 ---- ---- ---- ---- .26250 UNCH .26250 207 JLY24 ---- ---- ---- ---- .26500 -.00500 .27000 5 162 AUG24 ---- ---- ---- ---- .26500 -.00500 .27000 5 162 SEP24 ---- ---- ---- ---- .26500 -.00500 .27000 5 162 OCT24 ---- ---- ---- ---- .26500 -.00500 .27000 5 162 NOV24 ---- ---- ---- ---- .26500 -.00500 .27000 5 162 DEC24 ---- ---- ---- ---- .26500 -.00500 .27000 5 162 TOTAL EST.VOL VOLUME OPEN INT TOTAL 226 27803 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAR23 ---- ---- ---- ---- 540.00 UNCH 540.00 890 APR23 600.00 600.00 600.00 600.00 600.00 +35.00 5 565.00 5 715 MAY23 595.00 605.00 595.00 605.00 605.00 +5.00 10 600.00 5 658 JUN23 590.00 600.00 590.00 600.00 600.00 +25.00 10 575.00 10 621 JLY23 580.00 580.00 580.00 580.00 540.00 -15.00 5 555.00 25 713 AUG23 570.00 570.00 570.00 570.00 570.00 +30.00 2 540.00 25 728 SEP23 570.00 570.00 570.00 570.00 570.00 +30.00 2 540.00 25 628 OCT23 ---- ---- ---- ---- 540.00 UNCH 540.00 538 NOV23 ---- ---- ---- ---- 540.00 +4.00 536.00 499 DEC23 ---- ---- ---- ---- 540.00 +7.00 533.00 463 JAN24 ---- ---- ---- ---- 530.00 +7.00 523.00 50 FEB24 ---- ---- ---- ---- 525.00 +7.00 518.00 50 MAR24 ---- ---- ---- ---- 525.00 +7.00 518.00 50 APR24 ---- ---- ---- ---- 525.00 +7.00 518.00 50 MAY24 ---- ---- ---- ---- 525.00 +7.00 518.00 50 JUN24 ---- ---- ---- ---- 525.00 +7.00 518.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 95 6753 COB Cobalt Metal (Fastmarkets) Futures FEB23 ---- ---- ---- ---- 16.23 UNCH 16.23 509 MAR23 ---- ---- ---- ---- 16.85 UNCH 16.85 636 APR23 ---- ---- ---- ---- 17.30 +.45 16.85 5 714 MAY23 ---- ---- ---- ---- 17.45 -.05 17.50 707 JUN23 ---- ---- ---- ---- 17.95 +.12 17.83 739 JLY23 ---- ---- ---- ---- 18.68 +.30 18.38 821 AUG23 ---- ---- ---- ---- 18.78 +.03 18.75 808 SEP23 ---- ---- ---- ---- 18.90 -.35 19.25 859 OCT23 ---- ---- ---- ---- 19.00 -.63 19.63 813 NOV23 ---- ---- ---- ---- 19.13 -.70 19.83 796 DEC23 ---- ---- ---- ---- 19.20 -.85 20.05 787 JAN24 ---- ---- ---- ---- 19.70 -.63 20.33 817 FEB24 ---- ---- ---- ---- 19.70 -.63 20.33 853 MAR24 ---- ---- ---- ---- 19.70 -.63 20.33 806 APR24 ---- ---- ---- ---- 19.70 -.70 20.40 784 MAY24 ---- ---- ---- ---- 19.70 -.70 20.40 781 JUN24 ---- ---- ---- ---- 19.70 -.70 20.40 693 JLY24 ---- ---- ---- ---- 19.70 -.78 20.48 445 AUG24 ---- ---- ---- ---- 19.70 -.78 20.48 460 SEP24 ---- ---- ---- ---- 19.70 -.78 20.48 450 OCT24 ---- ---- ---- ---- 19.70 -.90 20.60 533 NOV24 ---- ---- ---- ---- 19.70 -.90 20.60 533 DEC24 ---- ---- ---- ---- 19.70 -.90 20.60 485 JAN25 ---- ---- ---- ---- 20.23 -.50 20.73 360 FEB25 ---- ---- ---- ---- 20.35 -.50 20.85 360 MAR25 ---- ---- ---- ---- 20.48 -.50 20.98 287 APR25 ---- ---- ---- ---- 20.48 -.50 20.98 142 MAY25 ---- ---- ---- ---- 20.48 -.50 20.98 142 JUN25 ---- ---- ---- ---- 20.53 -.50 21.03 55 JLY25 ---- ---- ---- ---- 20.78 -.25 21.03 100 AUG25 ---- ---- ---- ---- 20.78 -.25 21.03 100 SEP25 ---- ---- ---- ---- 20.78 -.25 21.03 100 OCT25 ---- ---- ---- ---- 20.88 -.25 21.13 25 NOV25 ---- ---- ---- ---- 20.88 -.25 21.13 25 DEC25 ---- ---- ---- ---- 20.88 -.25 21.13 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 17550 EDP Aluminium European Premium Duty-Paid (Metal Bullet FEB23 ---- ---- ---- ---- 302.81 +.32 302.49 1931 MAR23 ---- ---- ---- ---- 300.00 -5.00 305.00 20 2336 APR23 ---- ---- ---- ---- 305.00 -5.00 310.00 20 2211 MAY23 ---- ---- ---- ---- 305.00 -5.00 310.00 20 1997 JUN23 ---- ---- ---- ---- 305.00 -5.00 310.00 20 1906 JLY23 ---- ---- ---- ---- 300.00 -5.00 305.00 20 1609 AUG23 ---- ---- ---- ---- 300.00 -5.00 305.00 20 1591 SEP23 ---- ---- ---- ---- 300.00 -5.00 305.00 20 1559 OCT23 ---- ---- ---- ---- 300.00 -5.00 305.00 20 1369 NOV23 ---- ---- ---- ---- 300.00 -5.00 305.00 20 1228 DEC23 ---- ---- ---- ---- 300.00 -5.00 305.00 20 1212 JAN24 ---- ---- ---- ---- 330.00 UNCH 330.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 18952 EHR North European Hot-Rolled Coil Steel (Argus) Futur FEB23 ---- ---- ---- ---- 780.00 +1.00 779.00 8 635 MAR23 845.00 845.00 845.00 845.00 845.00 +5.00 5 840.00 80 831 APR23 899.00 900.00 899.00 900.00 900.00 +16.00 2 884.00 27 566 MAY23 901.00 901.00 900.00 900.00 901.00 +20.00 6 881.00 68 461 JUN23 ---- ---- ---- ---- 906.00 +20.00 886.00 1012 JLY23 875.00 880.00B 875.00 880.00B 880.00 +9.00 5 871.00 716 AUG23 ---- ---- ---- ---- 875.00 +9.00 866.00 495 SEP23 ---- ---- ---- ---- 869.00 +9.00 860.00 708 OCT23 ---- ---- ---- ---- 849.00 +9.00 840.00 380 NOV23 ---- ---- ---- ---- 834.00 +9.00 825.00 5 912 DEC23 ---- ---- ---- ---- 834.00 +9.00 825.00 380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 188 7096 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur FEB23 ---- ---- ---- ---- 430.00 +2.00 428.00 1 MAR23 ---- ---- ---- ---- 470.00 UNCH 470.00 1 APR23 ---- ---- 475.00A 475.00A 475.00 -5.00 480.00 3 MAY23 ---- ---- 475.00A 475.00A 475.00 -5.00 480.00 3 JUN23 ---- ---- ---- 455.00B ---- UNCH 460.00 JLY23 ---- ---- ---- ---- 470.00 -5.00 475.00 3 AUG23 ---- ---- ---- ---- 470.00 -5.00 475.00 3 SEP23 ---- ---- ---- ---- 470.00 -5.00 475.00 1 OCT23 ---- ---- ---- ---- 470.00 -5.00 475.00 1 NOV23 ---- ---- ---- ---- 470.00 -5.00 475.00 1 DEC23 ---- ---- ---- ---- 470.00 -5.00 475.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 GC Gold Futures MAR23 1808.1 1830.0 1808.1 1825.9A 1828.9 +11.9 618 1817.0 829 1606 APR23 1823.9 1838.6 1810.8 1833.9B 1836.7 +11.8 178533 1824.9 130427 324475 MAY23 1841.0 1845.3 1841.0 1841.6A 1844.6 +11.8 16 1832.8 JUN23 1841.0 1855.0 1827.6 1850.3A 1853.2 +11.6 10255 1841.6 10685 59933 AUG23 1858.6 1872.7B 1845.7A 1869.2B 1871.4 +12.0 3885 1859.4 2289 14893 OCT23 1878.0 1889.6B 1863.0 1885.5A 1889.4 +12.1 983 1877.3 323 4738 DEC23 1889.2 1908.1 1883.8 1904.2A 1907.1 +12.2 325 1894.9 231 14971 FEB24 1904.9 1923.3 1904.4 1921.7A 1924.0 +12.2 65 1911.8 54 1469 APR24 ---- ---- ---- 1914.2A 1939.5 +12.3 1 1927.2 4 435 JUN24 ---- ---- ---- 1931.3A 1955.2 +12.3 1942.9 318 AUG24 ---- ---- ---- 1953.0A 1969.5 +12.4 1957.1 2 22 OCT24 ---- ---- ---- 1979.5B 1985.8 +11.7 1974.1 2 21 DEC24 ---- ---- ---- 1978.9A 1999.3 +11.7 1987.6 326 JUN25 ---- ---- ---- ---- 2036.7 +11.7 2025.0 1 DEC25 ---- ---- ---- ---- 2062.9 +11.7 2051.2 7 JUN26 ---- ---- ---- ---- 2077.4 +11.7 2065.7 DEC26 ---- 2095.9B ---- 2095.9B 2101.7 +11.7 2090.0 2 JUN27 ---- ---- ---- ---- 2116.2 +11.7 2104.5 DEC27 ---- ---- ---- ---- 2138.5 +11.7 2126.8 JUN28 ---- ---- ---- ---- 2150.1 +11.7 2138.4 DEC28 ---- 2169.3B ---- 2169.3B 2169.4 +11.7 2157.7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 194681 144846 423217 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1829.4 +4.3 1825.1 GCK Kilo Gold Futures MAR23 ---- ---- ---- ---- 1402.7 UNCH 1402.7 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 MAY23 ---- ---- ---- ---- 1401.3 UNCH 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 .0 .3B -.1 .3B .0 UNCH 3311 .0 JUN23 .0 .2B .0 .2B .0 UNCH 221 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3532 GSP MAR 23 LONDON SPOT GOLD 02 ---- ---- ---- ---- 1829.60 +11.70 1817.90 03 ---- ---- ---- ---- 1829.60 +11.70 1817.90 06 ---- ---- ---- ---- 1829.60 +11.70 1817.90 07 ---- ---- ---- ---- 1829.60 +11.70 1817.90 08 ---- ---- ---- ---- 1829.60 +11.70 1817.90 09 ---- ---- ---- ---- 1829.60 +11.70 1817.90 10 ---- ---- ---- ---- 1829.60 +11.70 1817.90 13 ---- ---- ---- ---- 1829.60 +11.70 1817.90 14 ---- ---- ---- ---- 1829.60 +11.70 1817.90 15 ---- ---- ---- ---- 1829.60 +11.70 1817.90 16 ---- ---- ---- ---- 1829.60 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures MAR23 ---- ---- ---- ---- 200.00 UNCH 200.00 105 APR23 ---- ---- ---- ---- 200.00 UNCH 200.00 10 270 MAY23 ---- ---- ---- ---- 200.00 UNCH 200.00 10 255 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 1325 HG Copper Futures MAR23 4.0125 4.1005 4.0030 4.0820A 4.0975 +.0885 998 4.0090 8905 4924 APR23 4.0160 4.0950 3.9975 4.0780A 4.0935 +.0810 216 4.0125 1751 3152 MAY23 4.0100 4.0945 3.9915 4.0740 4.0895 +.0785 71391 4.0110 83881 120504 JUN23 4.0160 4.0920 4.0050 4.0770B 4.0910 +.0795 149 4.0115 206 1191 JLY23 4.0130 4.0930 3.9945A 4.0765 4.0910 +.0795 7710 4.0115 8960 30158 AUG23 4.0625 4.0925 4.0590 4.0785A 4.0935 +.0790 50 4.0145 21 674 SEP23 4.0100 4.0945 4.0020 4.0785B 4.0925 +.0790 3384 4.0135 3074 14358 OCT23 4.0650 4.0765B 4.0650 4.0635A 4.0970 +.0790 3 4.0180 4 464 NOV23 ---- 4.0800B ---- 4.1000B 4.1005 +.0790 4.0215 4 336 DEC23 4.0050 4.0965 4.0040A 4.0935B 4.0935 +.0780 1246 4.0155 1441 14980 JAN24 ---- 4.0785B ---- 4.0985B 4.0970 +.0775 25 4.0195 5 126 FEB24 ---- 4.0790B ---- 4.0985B 4.1000 +.0775 4.0225 1 363 MAR24 4.0895 4.0895 4.0800 4.0805B 4.0910 +.0775 88 4.0135 274 2877 APR24 ---- 4.0695B ---- 4.0845B 4.0890 +.0775 4.0115 309 MAY24 ---- ---- ---- 3.9990A 4.0870 +.0770 38 4.0100 12 448 JUN24 ---- 4.0605B ---- 4.0605B 4.0865 +.0770 4.0095 311 JLY24 ---- ---- ---- 3.9965A 4.0840 +.0770 19 4.0070 2 353 AUG24 ---- 4.0575B ---- 4.0575B 4.0840 +.0770 4.0070 119 SEP24 ---- 4.0580B ---- 4.0695B 4.0820 +.0770 4.0050 6 169 OCT24 ---- 4.0480B ---- 4.0480B 4.0795 +.0770 4.0025 91 NOV24 ---- ---- ---- 4.0465B 4.0825 +.0770 4.0055 116 DEC24 ---- 4.0435B ---- 4.0560B 4.0775 +.0770 4.0005 16 264 JAN25 ---- ---- ---- ---- 4.0780 +.0770 4.0010 88 FEB25 ---- ---- ---- ---- 4.0810 +.0770 4.0040 MAR25 ---- ---- ---- 4.0295B 4.0675 +.0770 3.9905 8 MAY25 ---- ---- ---- ---- 4.0675 +.0770 3.9905 JLY25 ---- ---- ---- ---- 4.0675 +.0770 3.9905 SEP25 ---- ---- ---- ---- 4.0675 +.0770 3.9905 DEC25 ---- ---- ---- ---- 4.0675 +.0770 3.9905 MAR26 ---- ---- ---- ---- 4.0840 +.0770 4.0070 MAY26 ---- ---- ---- ---- 4.0970 +.0770 4.0200 JLY26 ---- ---- ---- ---- 4.0975 +.0770 4.0205 SEP26 ---- ---- ---- ---- 4.1100 +.0770 4.0330 DEC26 ---- ---- ---- ---- 4.1225 +.0770 4.0455 1 MAR27 ---- ---- ---- ---- 4.1200 +.0770 4.0430 MAY27 ---- ---- ---- ---- 4.1175 +.0770 4.0405 JLY27 ---- ---- ---- ---- 4.1150 +.0770 4.0380 SEP27 ---- ---- ---- ---- 4.1125 +.0770 4.0355 DEC27 ---- ---- ---- ---- 4.1250 +.0770 4.0480 MAR28 ---- ---- ---- ---- 4.1225 +.0770 4.0455 MAY28 ---- ---- ---- ---- 4.1200 +.0770 4.0430 TOTAL EST.VOL VOLUME OPEN INT TOTAL 85317 108563 196384 HG0 Copper Spot TAS MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 508 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 508 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.0305 +.0455 3.9850 HGS Copper Financial Futures FEB23 ---- ---- ---- ---- 4.0882 +.0046 4.0836 1647 MAR23 ---- ---- ---- ---- 4.0972 +.0879 4.0093 1803 APR23 ---- ---- ---- ---- 4.0931 +.0808 4.0123 1304 MAY23 ---- ---- ---- ---- 4.0896 +.0786 4.0110 1484 JUN23 ---- ---- ---- ---- 4.0910 +.0795 4.0115 1033 JLY23 ---- ---- ---- ---- 4.0913 +.0795 4.0118 874 AUG23 ---- ---- ---- ---- 4.0934 +.0790 4.0144 827 SEP23 ---- ---- ---- ---- 4.0930 +.0790 4.0140 1058 OCT23 ---- ---- ---- ---- 4.0973 +.0790 4.0183 1058 NOV23 ---- ---- ---- ---- 4.0998 +.0789 4.0209 1028 DEC23 ---- ---- ---- ---- 4.0939 +.0780 4.0159 1042 JAN24 ---- ---- ---- ---- 4.0973 +.0775 4.0198 1099 FEB24 ---- ---- ---- ---- 4.0991 +.0775 4.0216 498 MAR24 ---- ---- ---- ---- 4.0908 +.0775 4.0133 498 APR24 ---- ---- ---- ---- 4.0888 +.0774 4.0114 498 MAY24 ---- ---- ---- ---- 4.0870 +.0770 4.0100 498 JUN24 ---- ---- ---- ---- 4.0862 +.0770 4.0092 498 JLY24 ---- ---- ---- ---- 4.0840 +.0770 4.0070 498 AUG24 ---- ---- ---- ---- 4.0838 +.0770 4.0068 SEP24 ---- ---- ---- ---- 4.0818 +.0770 4.0048 OCT24 ---- ---- ---- ---- 4.0798 +.0770 4.0028 NOV24 ---- ---- ---- ---- 4.0820 +.0770 4.0050 DEC24 ---- ---- ---- ---- 4.0775 +.0770 4.0005 MAR25 ---- ---- ---- ---- 4.0675 +.0770 3.9905 MAY25 ---- ---- ---- ---- 4.0675 +.0770 3.9905 JLY25 ---- ---- ---- ---- 4.0675 +.0770 3.9905 SEP25 ---- ---- ---- ---- 4.0675 +.0770 3.9905 DEC25 ---- ---- ---- ---- 4.0675 +.0770 3.9905 MAR26 ---- ---- ---- ---- 4.0840 +.0770 4.0070 MAY26 ---- ---- ---- ---- 4.0970 +.0770 4.0200 JLY26 ---- ---- ---- ---- 4.0975 +.0770 4.0205 SEP26 ---- ---- ---- ---- 4.1100 +.0770 4.0330 DEC26 ---- ---- ---- ---- 4.1225 +.0770 4.0455 MAR27 ---- ---- ---- ---- 4.1200 +.0770 4.0430 MAY27 ---- ---- ---- ---- 4.1175 +.0770 4.0405 JLY27 ---- ---- ---- ---- 4.1150 +.0770 4.0380 SEP27 ---- ---- ---- ---- 4.1125 +.0770 4.0355 DEC27 ---- ---- ---- ---- 4.1250 +.0770 4.0480 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17245 HGT COPPER TAS FUTURES MAY23 .0000 .0005 -.0025 -.0020 .0000 UNCH 2017 .0000 JLY23 .0000 .0000 -.0010 -.0010 .0000 UNCH 199 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH 167 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2383 HRC NYMEX STEEL FUTURES MAR23 1065.00 1065.00 1045.00 1058.00A 1054.00 +10.00 37 1044.00 403 3575 APR23 1184.00 1226.00 1160.00 1210.00A 1217.00 +82.00 103 1135.00 448 4404 MAY23 1150.00 1202.00 1150.00 1196.00A 1198.00 +86.00 57 1112.00 106 3284 JUN23 1120.00 1183.00 1100.00 1165.00 1174.00 +86.00 73 1088.00 360 2513 JLY23 1045.00 1100.00 1042.00 1074.00 1095.00 +77.00 45 1018.00 215 1515 AUG23 1020.00 1044.00 1017.00 1035.00 1050.00 +40.00 8 1010.00 155 1817 SEP23 1000.00 1013.00 1000.00 1001.00B 1018.00 +24.00 29 994.00 174 1693 OCT23 966.00 980.00 961.00 962.00B 980.00 +16.00 10 964.00 4 1462 NOV23 948.00 955.00 931.00 935.00B 955.00 +10.00 17 945.00 25 1302 DEC23 920.00 923.00 904.00 905.00B 920.00 UNCH 12 920.00 35 1332 JAN24 ---- ---- ---- 912.00B 910.00 UNCH 910.00 93 FEB24 ---- ---- ---- ---- 905.00 UNCH 905.00 147 MAR24 ---- ---- ---- ---- 900.00 UNCH 900.00 5 65 APR24 ---- ---- ---- ---- 900.00 UNCH 900.00 66 MAY24 ---- ---- ---- ---- 900.00 UNCH 900.00 135 JUN24 ---- ---- ---- ---- 876.00 UNCH 876.00 62 JLY24 ---- ---- ---- ---- 876.00 UNCH 876.00 AUG24 ---- ---- ---- ---- 876.00 UNCH 876.00 75 SEP24 ---- ---- ---- ---- 876.00 UNCH 876.00 OCT24 ---- ---- ---- ---- 876.00 UNCH 876.00 NOV24 ---- ---- ---- ---- 876.00 UNCH 876.00 25 DEC24 ---- ---- ---- ---- 876.00 UNCH 876.00 JAN25 ---- ---- ---- ---- 876.00 UNCH 876.00 FEB25 ---- ---- ---- ---- 876.00 UNCH 876.00 MAR25 ---- ---- ---- ---- 876.00 UNCH 876.00 APR25 ---- ---- ---- ---- 876.00 UNCH 876.00 MAY25 ---- ---- ---- ---- 876.00 UNCH 876.00 JUN25 ---- ---- ---- ---- 876.00 UNCH 876.00 JLY25 ---- ---- ---- ---- 876.00 UNCH 876.00 AUG25 ---- ---- ---- ---- 876.00 UNCH 876.00 SEP25 ---- ---- ---- ---- 876.00 UNCH 876.00 OCT25 ---- ---- ---- ---- 876.00 UNCH 876.00 NOV25 ---- ---- ---- ---- 876.00 UNCH 876.00 DEC25 ---- ---- ---- ---- 876.00 UNCH 876.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 391 1930 23565 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 UNCH 2348.50 LTH Lithium Hydroxide CIF CJK (Fastmarkets) Futures FEB23 ---- ---- ---- ---- 76.15 UNCH 76.15 MAR23 ---- ---- ---- ---- 73.25 UNCH 73.25 5 APR23 ---- ---- ---- ---- 72.25 UNCH 72.25 9 MAY23 ---- ---- ---- ---- 71.25 UNCH 71.25 23 JUN23 ---- ---- ---- ---- 70.25 UNCH 70.25 53 JLY23 ---- ---- ---- ---- 69.88 +1.38 68.50 3 55 AUG23 ---- ---- ---- ---- 69.00 +.50 68.50 3 60 SEP23 ---- ---- ---- ---- 67.25 -1.25 68.50 3 78 OCT23 ---- ---- ---- ---- 66.00 UNCH 66.00 122 NOV23 ---- ---- ---- ---- 65.50 UNCH 65.50 116 DEC23 ---- ---- ---- ---- 65.00 UNCH 65.00 43 JAN24 ---- ---- ---- ---- 63.25 UNCH 63.25 1 FEB24 ---- ---- ---- ---- 62.38 UNCH 62.38 1 MAR24 ---- ---- ---- ---- 61.50 UNCH 61.50 APR24 ---- ---- ---- ---- 60.75 UNCH 60.75 MAY24 ---- ---- ---- ---- 60.25 UNCH 60.25 JUN24 ---- ---- ---- ---- 59.75 UNCH 59.75 JLY24 ---- ---- ---- ---- 60.25 UNCH 60.25 AUG24 ---- ---- ---- ---- 60.75 UNCH 60.75 SEP24 ---- ---- ---- ---- 61.25 UNCH 61.25 OCT24 ---- ---- ---- ---- 61.75 UNCH 61.75 NOV24 ---- ---- ---- ---- 62.00 UNCH 62.00 DEC24 ---- ---- ---- ---- 62.25 UNCH 62.25 JAN25 ---- ---- ---- ---- 62.25 UNCH 62.25 FEB25 ---- ---- ---- ---- 62.25 UNCH 62.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 566 MGC Micro Gold Futures APR23 1824.1 1838.5 1811.2 1833.8 1836.7 +11.8 52060 1824.9 37685 19319 JUN23 1841.0 1855.0 1827.9 1850.3B 1853.2 +11.6 751 1841.6 851 1860 AUG23 1858.5 1872.0 1849.0 1869.8B 1871.4 +12.0 90 1859.4 38 262 OCT23 1877.0 1890.3B 1871.2 1890.2B 1889.4 +12.1 33 1877.3 36 117 DEC23 1894.3 1907.7 1882.8 1907.0B 1907.1 +12.2 92 1894.9 49 219 FEB24 1910.4 1916.4 1907.8 1925.5B 1924.0 +12.2 9 1911.8 1 45 APR24 ---- ---- ---- 1914.3A 1939.5 +12.3 1927.2 2 JUN24 ---- ---- ---- 1952.1B 1955.2 +12.3 1942.9 1 5 AUG24 ---- ---- ---- ---- 1969.5 +12.4 1957.1 OCT24 ---- ---- ---- ---- 1985.8 +11.7 1974.1 DEC24 ---- ---- ---- ---- 1999.3 +11.7 1987.6 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 53035 38661 21830 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures APR23 4.0200 4.0910 4.0200 4.0910 4.0935 +.0810 39 4.0125 74 105 MAY23 4.0110 4.0935B 3.9920 4.0745 4.0895 +.0785 4545 4.0110 4180 1427 JUN23 ---- 4.0900B ---- 4.0900B 4.0910 +.0795 4.0115 2 JLY23 4.0110 4.0925B 3.9955 4.0825B 4.0910 +.0795 120 4.0115 16 30 AUG23 ---- ---- ---- ---- 4.0935 +.0790 4.0145 SEP23 4.0500 4.0500 4.0500 4.0935B 4.0925 +.0790 6 4.0135 3 6 OCT23 ---- ---- ---- ---- 4.0970 +.0790 4.0180 NOV23 ---- ---- ---- ---- 4.1005 +.0790 4.0215 DEC23 ---- ---- ---- ---- 4.0935 +.0780 4.0155 2 JAN24 ---- ---- ---- ---- 4.0970 +.0775 4.0195 FEB24 ---- ---- ---- ---- 4.1000 +.0775 4.0225 MAR24 ---- ---- ---- ---- 4.0910 +.0775 4.0135 APR24 ---- ---- ---- ---- 4.0890 +.0775 4.0115 MAY24 ---- ---- ---- ---- 4.0870 +.0770 4.0100 JUN24 ---- ---- ---- ---- 4.0865 +.0770 4.0095 JLY24 ---- ---- ---- ---- 4.0840 +.0770 4.0070 AUG24 ---- ---- ---- ---- 4.0840 +.0770 4.0070 SEP24 ---- ---- ---- ---- 4.0820 +.0770 4.0050 OCT24 ---- ---- ---- ---- 4.0795 +.0770 4.0025 NOV24 ---- ---- ---- ---- 4.0825 +.0770 4.0055 DEC24 ---- ---- ---- ---- 4.0775 +.0770 4.0005 JAN25 ---- ---- ---- ---- 4.0780 +.0770 4.0010 FEB25 ---- ---- ---- ---- 4.0810 +.0770 4.0040 MAR25 ---- ---- ---- ---- 4.0675 +.0770 3.9905 MAY25 ---- ---- ---- ---- 4.0675 +.0770 3.9905 JLY25 ---- ---- ---- ---- 4.0675 +.0770 3.9905 SEP25 ---- ---- ---- ---- 4.0675 +.0770 3.9905 DEC25 ---- ---- ---- ---- 4.0675 +.0770 3.9905 MAR26 ---- ---- ---- ---- 4.0840 +.0770 4.0070 MAY26 ---- ---- ---- ---- 4.0970 +.0770 4.0200 JLY26 ---- ---- ---- ---- 4.0975 +.0770 4.0205 SEP26 ---- ---- ---- ---- 4.1100 +.0770 4.0330 DEC26 ---- ---- ---- ---- 4.1225 +.0770 4.0455 MAR27 ---- ---- ---- ---- 4.1200 +.0770 4.0430 MAY27 ---- ---- ---- ---- 4.1175 +.0770 4.0405 JLY27 ---- ---- ---- ---- 4.1150 +.0770 4.0380 SEP27 ---- ---- ---- ---- 4.1125 +.0770 4.0355 DEC27 ---- ---- ---- ---- 4.1250 +.0770 4.0480 MAR28 ---- ---- ---- ---- 4.1225 +.0770 4.0455 MAY28 ---- ---- ---- ---- 4.1200 +.0770 4.0430 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4710 4273 1572 MJP Aluminum Japan Premium (Platts) Futures FEB23 ---- ---- ---- ---- 72.15 +.05 72.10 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 QC E-mini Copper Futures APR23 4.0120 4.0400 4.0120 4.0320A 4.0940 +.0820 2 4.0120 3 19 MAY23 4.0160 4.0920 3.9940A 4.0740 4.0900 +.0780 234 4.0120 210 305 JUN23 ---- ---- ---- 4.0680B 4.0920 +.0800 4.0120 4 4 JLY23 4.0440 4.0900 3.9960A 4.0900B 4.0920 +.0800 5 4.0120 8 8 AUG23 ---- ---- ---- ---- 4.0940 +.0800 4.0140 SEP23 4.0460 4.0920B 4.0000A 4.0800A 4.0920 +.0780 6 4.0140 OCT23 ---- ---- ---- ---- 4.0980 +.0800 4.0180 NOV23 ---- ---- ---- ---- 4.1000 +.0780 4.0220 DEC23 ---- ---- ---- ---- 4.0940 +.0780 4.0160 JAN24 ---- ---- ---- ---- 4.0980 +.0780 4.0200 FEB24 ---- ---- ---- ---- 4.1000 +.0780 4.0220 MAR24 ---- ---- ---- ---- 4.0920 +.0780 4.0140 APR24 ---- ---- ---- ---- 4.0900 +.0780 4.0120 MAY24 ---- ---- ---- ---- 4.0880 +.0780 4.0100 JUN24 ---- ---- ---- ---- 4.0860 +.0760 4.0100 JLY24 ---- ---- ---- ---- 4.0840 +.0760 4.0080 AUG24 ---- ---- ---- ---- 4.0840 +.0760 4.0080 SEP24 ---- ---- ---- ---- 4.0820 +.0760 4.0060 OCT24 ---- ---- ---- ---- 4.0800 +.0780 4.0020 NOV24 ---- ---- ---- ---- 4.0820 +.0760 4.0060 DEC24 ---- ---- ---- ---- 4.0780 +.0780 4.0000 JAN25 ---- ---- ---- ---- 4.0780 +.0760 4.0020 FEB25 ---- ---- ---- ---- 4.0820 +.0780 4.0040 MAR25 ---- ---- ---- ---- 4.0680 +.0780 3.9900 MAY25 ---- ---- ---- ---- 4.0680 +.0780 3.9900 JLY25 ---- ---- ---- ---- 4.0680 +.0780 3.9900 SEP25 ---- ---- ---- ---- 4.0680 +.0780 3.9900 DEC25 ---- ---- ---- ---- 4.0680 +.0780 3.9900 MAR26 ---- ---- ---- ---- 4.0840 +.0760 4.0080 MAY26 ---- ---- ---- ---- 4.0980 +.0780 4.0200 JLY26 ---- ---- ---- ---- 4.0980 +.0780 4.0200 SEP26 ---- ---- ---- ---- 4.1100 +.0760 4.0340 DEC26 ---- ---- ---- ---- 4.1220 +.0760 4.0460 MAR27 ---- ---- ---- ---- 4.1200 +.0760 4.0440 MAY27 ---- ---- ---- ---- 4.1180 +.0780 4.0400 JLY27 ---- ---- ---- ---- 4.1160 +.0780 4.0380 SEP27 ---- ---- ---- ---- 4.1120 +.0760 4.0360 DEC27 ---- ---- ---- ---- 4.1260 +.0780 4.0480 TOTAL EST.VOL VOLUME OPEN INT TOTAL 247 225 336 QI E-Mini Silver Futures MAY23 20.7375 21.1125 20.5125A 21.0250 21.0710 +.2780 135 20.7930 136 274 JLY23 21.2000 21.2875B 20.7000A 21.2875B 21.2500 +.2780 1 20.9720 8 54 SEP23 21.2750 21.4750B 20.8875A 21.2500A 21.4430 +.2870 1 21.1560 15 DEC23 ---- 21.7500B 21.1625A 21.1625A 21.7200 +.2920 21.4280 8 15 JAN24 ---- ---- ---- 21.6625B 21.8430 +.2950 21.5480 MAR24 ---- ---- ---- 21.5125A 22.0290 +.2970 21.7320 MAY24 ---- ---- ---- 22.2000B 22.2130 +.2970 21.9160 2 4 JLY24 ---- ---- ---- ---- 22.2550 +.2970 21.9580 SEP24 ---- ---- ---- ---- 22.4000 +.2970 22.1030 DEC24 ---- ---- ---- ---- 22.6870 +.2970 22.3900 JAN25 ---- ---- ---- ---- 22.8070 +.2970 22.5100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 137 154 362 QO E-Mini Gold Futures APR23 1824.25 1838.50 1811.50 1833.75 1836.70 +11.80 2165 1824.90 1603 1060 JUN23 1841.75 1853.25 1831.25 1854.00B 1853.20 +11.60 52 1841.60 12 55 AUG23 1860.25 1860.25 1849.50 1873.00B 1871.40 +12.00 4 1859.40 3 21 OCT23 ---- ---- ---- 1863.75A 1889.40 +12.10 4 1877.30 8 DEC23 ---- ---- ---- 1881.50A 1907.10 +12.20 6 1894.90 7 36 FEB24 ---- ---- ---- 1898.75A 1924.00 +12.20 1911.80 8 APR24 ---- ---- ---- 1914.75A 1939.50 +12.30 1927.20 4 JUN24 ---- ---- ---- 1934.00A 1955.20 +12.30 1942.90 AUG24 1951.75 1951.75 1951.75 1965.50B 1969.50 +12.40 1 1957.10 OCT24 1986.00 1986.00 1986.00 1986.00 1985.80 +11.70 3 1974.10 3 DEC24 ---- ---- ---- 1992.00B 1999.30 +11.70 1987.60 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2235 1625 1199 SGC Shanghai Gold (CNH) Futures FEB23 ---- ---- ---- ---- 413.64 UNCH 413.64 19 MAR23 ---- ---- ---- ---- 409.15 -.85 410.00 APR23 412.45 412.45 412.45 412.45 412.45 -.85 3 413.30 7 MAY23 ---- ---- ---- ---- 415.75 -.85 416.60 JUN23 ---- ---- ---- ---- 412.45 -.85 413.30 342 AUG23 ---- ---- ---- ---- 413.10 -.85 413.95 OCT23 ---- ---- ---- ---- 413.75 -.85 414.60 DEC23 ---- ---- ---- ---- 414.40 -.85 415.25 FEB24 ---- ---- ---- ---- 415.05 -.85 415.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 368 SGU Shanghai Gold (USD) Futures FEB23 ---- ---- ---- ---- 1853.20 UNCH 1853.20 16 MAR23 ---- ---- ---- ---- 1841.80 +7.90 1833.90 APR23 1848.80 1849.70B 1847.60 1848.30 1848.30 +7.90 50 1840.40 34 55 MAY23 ---- ---- ---- ---- 1854.80 +7.90 1846.90 JUN23 ---- ---- ---- ---- 1857.70 +7.90 1849.80 342 AUG23 ---- ---- ---- ---- 1858.30 +7.90 1850.40 OCT23 ---- ---- ---- ---- 1858.90 +7.90 1851.00 DEC23 ---- ---- ---- ---- 1859.50 +7.90 1851.60 FEB24 ---- ---- ---- ---- 1860.10 +7.90 1852.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 34 413 SI Silver Futures MAR23 20.640 21.010 20.475 20.925A 20.961 +.291 495 20.670 7500 3116 APR23 20.685 21.050B 20.450 20.965A 21.015 +.287 553 20.728 339 410 MAY23 20.740 21.125 20.505 21.025 21.071 +.278 60972 20.793 66623 106839 JLY23 20.910 21.300 20.705A 21.210B 21.250 +.278 1881 20.972 1827 8003 SEP23 21.030 21.490 20.920 21.400B 21.443 +.287 951 21.156 606 2509 DEC23 21.200 21.740B 21.200 21.680B 21.720 +.292 155 21.428 217 3237 JAN24 ---- ---- ---- 21.370A 21.843 +.295 21.548 145 MAR24 21.710 21.710 21.705 22.070B 22.029 +.297 13 21.732 18 256 MAY24 ---- ---- ---- 21.655A 22.213 +.297 21.916 31 JLY24 ---- ---- ---- 22.120B 22.255 +.297 21.958 4 SEP24 ---- ---- ---- 22.335B 22.400 +.297 22.103 DEC24 ---- ---- ---- 22.540B 22.687 +.297 22.390 9 JAN25 ---- ---- ---- ---- 22.807 +.297 22.510 JLY25 ---- ---- ---- ---- 22.850 +.297 22.553 3 DEC25 ---- ---- ---- ---- 22.962 +.297 22.665 JLY26 ---- ---- ---- ---- 23.753 +.297 23.456 5 DEC26 ---- ---- ---- ---- 23.855 +.297 23.558 JLY27 ---- ---- ---- ---- 23.963 +.297 23.666 DEC27 ---- ---- ---- ---- 24.065 +.297 23.768 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65020 77130 124567 SIL Micro Silver Futures MAR23 20.645 20.985 20.410 20.925A 20.961 +.291 117 20.670 1341 2963 APR23 20.680 21.060 20.475 20.980B 21.015 +.287 153 20.728 230 361 MAY23 20.735 21.120 20.500 21.025 21.071 +.278 7956 20.793 8760 4339 JLY23 20.915 21.290 20.750 21.200A 21.250 +.278 45 20.972 174 399 SEP23 20.980 21.420 20.980 21.395A 21.443 +.287 7 21.156 16 56 DEC23 21.330 21.750 21.330 21.765B 21.720 +.292 4 21.428 23 71 JAN24 ---- ---- ---- 21.470A 21.843 +.295 21.548 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8282 10544 8189 SIT SILVER TAS FUTURES MAY23 .000 .001 -.003 -.002 .000 UNCH 1295 .000 JLY23 .000 .001B .000 .001B .000 UNCH 66 .000 SEP23 ---- ---- ---- ---- .000 UNCH 60 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1421 SSP MAR 23 LONDON SPOT SILVER 02 ---- ---- ---- ---- 20.953 +.253 20.700 03 ---- ---- ---- ---- 20.955 +.255 20.700 06 ---- ---- ---- ---- 20.955 +.255 20.700 07 ---- ---- ---- ---- 20.955 +.255 20.700 08 ---- ---- ---- ---- 20.953 +.252 20.701 09 ---- ---- ---- ---- 20.953 +.252 20.701 10 ---- ---- ---- ---- 20.953 +.252 20.701 13 ---- ---- ---- ---- 20.953 +.252 20.701 14 ---- ---- ---- ---- 20.953 +.252 20.701 15 ---- ---- ---- ---- 20.953 +.252 20.701 16 ---- ---- ---- ---- 20.953 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures FEB23 ---- ---- ---- ---- 125.75 +.01 125.74 100 MAR23 ---- 124.89B 123.31A 123.31A 124.05 -.07 124.12 310 APR23 ---- 124.15B ---- 124.15B 123.38 +1.45 121.93 205 MAY23 ---- ---- ---- ---- 122.57 +1.53 121.04 JUN23 ---- ---- ---- ---- 121.80 +1.60 120.20 JLY23 ---- ---- ---- ---- 121.42 +1.67 119.75 AUG23 ---- ---- ---- ---- 120.24 +1.69 118.55 SEP23 ---- ---- ---- ---- 119.12 +1.77 117.35 OCT23 ---- ---- ---- ---- 119.13 +1.79 117.34 NOV23 ---- ---- ---- ---- 118.00 +1.86 116.14 DEC23 ---- ---- ---- ---- 116.88 +1.89 114.99 JAN24 ---- ---- ---- ---- 116.50 +1.90 114.60 FEB24 ---- ---- ---- ---- 115.80 +1.90 113.90 MAR24 ---- ---- ---- ---- 115.10 +1.90 113.20 APR24 ---- ---- ---- ---- 114.42 +1.90 112.52 MAY24 ---- ---- ---- ---- 113.82 +1.90 111.92 JUN24 ---- ---- ---- ---- 113.27 +1.90 111.37 JLY24 ---- ---- ---- ---- 112.62 +1.88 110.74 AUG24 ---- ---- ---- ---- 112.07 +1.88 110.19 SEP24 ---- ---- ---- ---- 111.57 +1.88 109.69 OCT24 ---- ---- ---- ---- 111.00 +1.88 109.12 NOV24 ---- ---- ---- ---- 110.50 +1.87 108.63 DEC24 ---- ---- ---- ---- 110.00 +1.87 108.13 JAN25 ---- ---- ---- ---- 109.68 +1.88 107.80 FEB25 ---- ---- ---- ---- 109.18 +1.88 107.30 MAR25 ---- ---- ---- ---- 108.68 +1.88 106.80 APR25 ---- ---- ---- ---- 108.18 +1.88 106.30 MAY25 ---- ---- ---- ---- 107.68 +1.88 105.80 JUN25 ---- ---- ---- ---- 107.18 +1.88 105.30 JLY25 ---- ---- ---- ---- 106.68 +1.88 104.80 AUG25 ---- ---- ---- ---- 106.18 +1.88 104.30 SEP25 ---- ---- ---- ---- 105.73 +1.88 103.85 OCT25 ---- ---- ---- ---- 105.28 +1.88 103.40 NOV25 ---- ---- ---- ---- 104.83 +1.87 102.96 DEC25 ---- ---- ---- ---- 104.38 +1.87 102.51 JAN26 ---- ---- ---- ---- 104.30 +1.88 102.42 FEB26 ---- ---- ---- ---- 103.85 +1.88 101.97 MAR26 ---- ---- ---- ---- 103.40 +1.88 101.52 APR26 ---- ---- ---- ---- 103.00 +1.88 101.12 MAY26 ---- ---- ---- ---- 102.59 +1.87 100.72 JUN26 ---- ---- ---- ---- 102.19 +1.87 100.32 JLY26 ---- ---- ---- ---- 101.79 +1.87 99.92 AUG26 ---- ---- ---- ---- 101.39 +1.87 99.52 SEP26 ---- ---- ---- ---- 100.99 +1.88 99.11 OCT26 ---- ---- ---- ---- 100.59 +1.88 98.71 NOV26 ---- ---- ---- ---- 100.18 +1.87 98.31 DEC26 ---- ---- ---- ---- 100.62 +2.00 98.62 TOTAL EST.VOL VOLUME OPEN INT TOTAL 615 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 51.00 UNCH 51.00 600 MAR23 ---- ---- ---- ---- 50.95 -.10 51.05 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 1836.7 +11.8 1824.9 JUN23 ---- ---- ---- ---- 1853.2 +11.6 1841.6 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.0975 +.0885 4.0090 MAY23 ---- ---- ---- ---- 4.0895 +.0785 4.0110 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 20.961 +.291 20.670 MAY23 ---- ---- ---- ---- 21.071 +.278 20.793 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 UNCH 2297.0 AX APR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 733.50 +4.25 729.25 1675 ---- ---- ---- ---- 708.50 +4.25 704.25 1700 ---- ---- ---- ---- 683.50 +4.25 679.25 1725 ---- ---- ---- ---- 658.50 +4.25 654.25 1750 ---- ---- 601.25A 601.25A 633.50 +4.25 629.25 1775 ---- ---- 576.25A 576.25A 608.50 +4.25 604.25 1800 ---- 584.25B 551.25A 551.25A 583.50 +4.25 579.25 1825 ---- 559.25B 526.50A 526.50A 558.50 +4.25 554.25 1850 ---- 534.50B 501.50A 501.50A 533.75 +4.25 529.50 1875 ---- 509.50B 476.75A 476.75A 508.75 +4.25 504.50 1900 ---- 484.75B 452.00A 452.00A 484.00 +4.25 479.75 1925 ---- 460.00B 427.50A 427.50A 459.25 +4.25 455.00 1950 ---- 435.25B 403.00A 403.00A 434.50 +4.00 430.50 1975 ---- 410.75B 378.50A 378.50A 410.00 +4.00 406.00 2000 ---- 386.25B 354.25A 354.25A 385.50 +4.00 381.50 2025 ---- 362.00B 330.00A 330.00A 361.25 +4.00 357.25 2050 ---- 338.00B 306.25A 306.25A 337.25 +4.00 333.25 2075 ---- 314.00B 282.75A 282.75A 313.25 +3.75 309.50 2100 ---- 290.50B 259.50A 259.50A 289.50 +3.50 286.00 2125 ---- 267.25B 237.00A 237.00A 266.50 +3.50 263.00 2150 ---- 244.50B 215.00A 215.00A 243.75 +3.25 240.50 2175 ---- 222.25B 193.75A 193.75A 221.50 +3.00 218.50 2200 ---- 200.75B 173.50A 173.50A 200.25 +2.75 197.50 2225 ---- 180.25B 154.50A 154.50A 179.75 +2.50 177.25 2250 ---- 160.75B 136.50A 136.50A 160.25 +2.00 158.25 2275 ---- 142.50B 119.75A 119.75A 142.00 +1.75 140.25 2300 ---- 125.25B 104.50A 104.50A 124.75 +1.25 123.50 2325 ---- 109.25B 90.50A 90.50A 109.00 +1.00 108.00 2350 ---- 94.75B 77.75A 77.75A 94.50 +.50 94.00 2375 ---- 81.75B 66.50A 66.50A 81.50 +.25 81.25 2400 ---- 70.00B 56.75A 56.75A 69.75 UNCH 69.75 2425 ---- ---- 48.25A 48.25A 59.50 -.25 59.75 2450 ---- ---- 41.00A 41.00A 50.75 -.50 51.25 2475 ---- ---- 34.75A 34.75A 43.00 -.50 43.50 2500 ---- ---- 29.75A 29.75A 36.50 -.75 37.25 25 2525 ---- ---- 25.25A 25.25A 31.00 -.75 31.75 2550 ---- ---- 21.50A 21.50A 26.25 -.75 27.00 2575 ---- ---- 18.50A 18.50A 22.25 -.75 23.00 2600 ---- ---- 15.75A 15.75A 19.00 -.75 19.75 2625 ---- ---- 13.50A 13.50A 16.25 -.50 16.75 50 2650 ---- ---- 11.50A 11.50A 13.75 -.50 14.25 2675 ---- ---- 10.00A 10.00A 11.75 -.50 12.25 2700 ---- ---- 8.50A 8.50A 10.00 -.50 10.50 2725 ---- ---- 7.25A 7.25A 8.75 -.25 9.00 2750 ---- ---- 6.50A 6.50A 7.50 -.25 7.75 2775 ---- ---- 5.50A 5.50A 6.50 -.25 6.75 2800 ---- ---- 5.00A 5.00A 5.50 -.25 5.75 10 2825 ---- ---- 4.25A 4.25A 4.75 -.25 5.00 2850 ---- ---- 3.75A 3.75A 4.25 UNCH 4.25 2875 ---- ---- 3.50A 3.50A 3.50 -.25 3.75 2900 ---- ---- ---- ---- 3.25 UNCH 3.25 2925 ---- ---- ---- ---- 2.75 UNCH 2.75 2950 ---- ---- ---- ---- 2.50 UNCH 2.50 2975 ---- ---- ---- ---- 2.00 -.25 2.25 3000 ---- ---- ---- ---- 1.75 UNCH 1.75 3025 ---- ---- ---- ---- 1.50 -.25 1.75 3050 ---- ---- ---- ---- 1.50 UNCH 1.50 3075 ---- ---- ---- ---- 1.25 UNCH 1.25 3100 ---- ---- ---- ---- 1.00 UNCH 1.00 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 ---- ---- 711.75A 711.75A 743.50 +4.75 738.75 1675 ---- 718.75B 687.00A 687.00A 718.50 +4.75 713.75 1700 ---- 693.75B 662.00A 662.00A 693.50 +4.75 688.75 1725 ---- 668.75B 637.25A 637.25A 668.75 +4.75 664.00 1750 ---- 644.00B 612.50A 612.50A 643.75 +4.75 639.00 1775 ---- 619.25B 587.75A 587.75A 619.00 +4.75 614.25 1800 ---- 594.50B 563.25A 563.25A 594.25 +4.50 589.75 1825 ---- 570.00B 538.75A 538.75A 569.75 +4.75 565.00 1850 ---- 545.50B 514.25A 514.25A 545.25 +4.75 540.50 1875 ---- 521.00B 490.00A 490.00A 520.75 +4.50 516.25 1900 ---- 496.75B 465.75A 465.75A 496.50 +4.50 492.00 1925 ---- 472.75B 441.75A 441.75A 472.25 +4.50 467.75 1950 ---- 448.75B 418.00A 418.00A 448.25 +4.25 444.00 1975 ---- 425.00B 394.50A 394.50A 424.50 +4.25 420.25 2000 ---- 401.50B 371.50A 371.50A 401.00 +4.25 396.75 2025 ---- 378.25B 348.50A 348.50A 377.75 +4.25 373.50 2050 ---- 355.25B 326.25A 326.25A 354.75 +4.00 350.75 2075 ---- 332.75B 304.25A 304.25A 332.50 +4.00 328.50 2100 ---- 310.75B 283.00A 283.00A 310.50 +3.75 306.75 2125 ---- 289.50B 262.25A 262.25A 289.00 +3.50 285.50 2150 ---- 268.50B 242.50A 242.50A 268.25 +3.50 264.75 2175 ---- 248.50B 223.25A 223.25A 248.25 +3.25 245.00 2200 ---- 229.00B 205.00A 205.00A 229.00 +3.25 225.75 2225 ---- 210.50B 187.75A 187.75A 210.50 +3.00 207.50 2250 ---- 193.00B 171.25A 171.25A 192.75 +2.50 190.25 2275 ---- 176.00B 155.75A 155.75A 176.00 +2.25 173.75 2300 ---- 160.25B 141.00A 141.00A 160.25 +2.00 158.25 2325 ---- 145.50B 127.50A 127.50A 145.25 +1.50 143.75 2350 ---- 131.50B 115.00A 115.00A 131.50 +1.50 130.00 2375 ---- 118.50B 103.50A 103.50A 118.50 +1.00 117.50 2400 ---- 106.75B 92.75A 92.75A 106.75 +.75 106.00 2425 ---- 95.75B 83.00A 83.00A 95.75 +.50 95.25 2450 ---- ---- 74.25A 74.25A 85.75 +.25 85.50 2475 ---- ---- 66.50A 66.50A 76.75 UNCH 76.75 2500 ---- ---- 59.25A 59.25A 68.75 UNCH 68.75 2525 ---- ---- 53.00A 53.00A 61.50 UNCH 61.50 2550 ---- ---- 47.50A 47.50A 54.75 -.25 55.00 2575 ---- ---- 42.50A 42.50A 49.00 UNCH 49.00 2600 ---- ---- 38.00A 38.00A 43.75 UNCH 43.75 2625 ---- ---- 34.25A 34.25A 39.00 -.25 39.25 2650 ---- ---- 30.75A 30.75A 35.00 UNCH 35.00 2675 ---- ---- 27.50A 27.50A 31.25 UNCH 31.25 2700 ---- ---- 24.50A 24.50A 28.00 UNCH 28.00 15 2725 ---- ---- 22.00A 22.00A 25.25 +.25 25.00 2750 ---- ---- 19.75A 19.75A 22.50 UNCH 22.50 2775 ---- ---- 17.75A 17.75A 20.25 UNCH 20.25 2800 ---- ---- 16.00A 16.00A 18.25 +.25 18.00 2825 ---- ---- 14.50A 14.50A 16.50 +.25 16.25 2850 ---- ---- 12.75A 12.75A 14.75 UNCH 14.75 2875 ---- ---- 11.75A 11.75A 13.25 UNCH 13.25 2900 ---- ---- 10.75A 10.75A 12.00 UNCH 12.00 2925 ---- ---- 9.75A 9.75A 10.75 UNCH 10.75 2950 ---- ---- 9.00A 9.00A 9.75 UNCH 9.75 2975 ---- ---- 8.25A 8.25A 9.00 UNCH 9.00 3000 ---- ---- 7.50A 7.50A 8.00 UNCH 8.00 3025 ---- ---- 7.00A 7.00A 7.25 -.25 7.50 3050 ---- ---- 6.50A 6.50A 6.75 UNCH 6.75 3075 ---- ---- 6.00A 6.00A 6.00 -.25 6.25 3100 ---- ---- 5.50A 5.50A 5.50 -.25 5.75 3125 ---- ---- ---- ---- 5.00 -.25 5.25 3150 ---- ---- ---- ---- 4.50 -.25 4.75 3175 ---- ---- ---- ---- 4.25 UNCH 4.25 3200 ---- ---- ---- ---- 3.75 -.25 4.00 AX JUN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 750.75 +5.25 745.50 1675 ---- ---- ---- ---- 725.75 +5.25 720.50 1700 ---- ---- ---- ---- 700.75 +5.25 695.50 1725 ---- ---- ---- ---- 676.00 +5.25 670.75 1750 ---- ---- ---- ---- 651.25 +5.25 646.00 1775 ---- ---- ---- ---- 626.75 +5.25 621.50 1800 ---- ---- ---- ---- 602.25 +5.00 597.25 1825 ---- ---- ---- ---- 578.25 +5.00 573.25 1850 ---- ---- ---- ---- 554.25 +4.75 549.50 1875 ---- ---- ---- ---- 530.50 +4.75 525.75 1900 ---- ---- ---- ---- 507.00 +4.50 502.50 1925 ---- ---- ---- ---- 483.75 +4.50 479.25 1950 ---- ---- ---- ---- 461.00 +4.50 456.50 1975 ---- ---- ---- ---- 438.50 +4.50 434.00 2000 ---- ---- 393.75A 393.75A 416.25 +4.25 412.00 2025 ---- ---- 372.00A 372.00A 394.25 +4.00 390.25 2050 ---- ---- 351.00A 351.00A 372.75 +4.00 368.75 2075 ---- ---- 330.50A 330.50A 351.75 +3.75 348.00 2100 ---- ---- 310.25A 310.25A 331.25 +3.75 327.50 2125 ---- ---- 290.75A 290.75A 311.25 +3.75 307.50 2150 ---- ---- 272.00A 272.00A 291.75 +3.50 288.25 2175 ---- ---- 253.75A 253.75A 272.75 +3.25 269.50 2200 ---- ---- 236.25A 236.25A 254.50 +3.00 251.50 2225 ---- ---- 219.50A 219.50A 237.00 +3.00 234.00 2250 ---- ---- 203.50A 203.50A 220.25 +2.75 217.50 2275 ---- ---- 188.50A 188.50A 204.00 +2.50 201.50 2300 ---- ---- 174.00A 174.00A 188.75 +2.50 186.25 2325 ---- ---- 160.50A 160.50A 174.25 +2.25 172.00 2350 ---- ---- 147.75A 147.75A 160.50 +2.00 158.50 2375 ---- ---- 136.00A 136.00A 147.75 +1.75 146.00 2400 ---- ---- 125.00A 125.00A 135.75 +1.75 134.00 2425 ---- ---- 115.00A 115.00A 124.50 +1.50 123.00 2450 ---- ---- 105.50A 105.50A 114.25 +1.25 113.00 2475 ---- ---- 97.00A 97.00A 104.75 +1.25 103.50 2500 ---- ---- 89.00A 89.00A 96.00 +1.25 94.75 2525 ---- ---- 81.75A 81.75A 87.75 +.75 87.00 2550 ---- ---- 75.25A 75.25A 80.25 +.75 79.50 2575 ---- ---- 67.75A 67.75A 73.50 +.75 72.75 2600 ---- ---- 62.00A 62.00A 67.25 +.50 66.75 2625 ---- ---- 57.00A 57.00A 61.50 +.50 61.00 2650 ---- ---- 52.25A 52.25A 56.50 +.50 56.00 2675 ---- ---- 48.00A 48.00A 51.50 +.25 51.25 2700 ---- ---- 44.00A 44.00A 47.25 +.25 47.00 2725 ---- ---- 40.50A 40.50A 43.25 +.25 43.00 2750 ---- ---- 37.25A 37.25A 39.50 +.25 39.25 2775 ---- ---- 34.25A 34.25A 36.25 +.25 36.00 2800 ---- ---- 31.50A 31.50A 33.25 +.25 33.00 2825 ---- ---- ---- ---- 30.25 UNCH 30.25 2850 ---- ---- ---- ---- 27.75 UNCH 27.75 2875 ---- ---- ---- ---- 25.50 UNCH 25.50 2900 ---- ---- ---- ---- 23.25 UNCH 23.25 2925 ---- ---- ---- ---- 21.25 UNCH 21.25 2950 ---- ---- ---- ---- 19.50 UNCH 19.50 2975 ---- ---- ---- ---- 18.00 UNCH 18.00 3000 ---- ---- ---- ---- 16.50 UNCH 16.50 3025 ---- ---- ---- ---- 15.00 -.25 15.25 3050 ---- ---- ---- ---- 13.75 -.25 14.00 3075 ---- ---- ---- ---- 12.75 UNCH 12.75 3100 ---- ---- ---- ---- 11.75 UNCH 11.75 3125 ---- ---- ---- ---- 10.75 UNCH 10.75 3150 ---- ---- ---- ---- 10.00 UNCH 10.00 3175 ---- ---- ---- ---- 9.25 UNCH 9.25 3200 ---- ---- ---- ---- 8.50 UNCH 8.50 3225 ---- ---- ---- ---- 7.75 UNCH 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 ---- ---- ---- ---- .25 -.25 .50 1775 ---- ---- ---- ---- .50 UNCH .50 1800 ---- ---- ---- ---- .50 UNCH .50 1825 ---- ---- ---- ---- .75 UNCH .75 1850 ---- ---- ---- ---- .75 -.25 1.00 1875 ---- ---- ---- ---- 1.00 UNCH 1.00 1900 ---- ---- ---- ---- 1.25 -.25 1.50 1925 ---- ---- ---- ---- 1.50 -.25 1.75 1950 ---- ---- ---- ---- 2.00 UNCH 2.00 1975 ---- ---- ---- ---- 2.25 -.25 2.50 2000 ---- ---- ---- ---- 2.75 -.50 3.25 2025 ---- ---- ---- ---- 3.50 -.50 4.00 2050 ---- 5.00B ---- 5.00B 4.50 -.25 4.75 2075 ---- 6.50B 5.75A 6.50B 5.50 -.50 6.00 2100 ---- 8.50B 7.25A 8.50B 6.75 -.75 7.50 2125 ---- 10.75B 9.00A 10.75B 8.50 -1.00 9.50 2150 ---- 14.00B 11.25A 14.00B 10.75 -1.00 11.75 2175 ---- 17.75B 14.00A 17.75B 13.75 -1.25 15.00 2200 ---- 22.50B 17.50A 22.50B 17.25 -1.50 18.75 2225 ---- 28.25B 22.00A 28.25B 21.75 -1.75 23.50 2250 ---- 35.25B 27.25A 35.25B 27.25 -2.25 29.50 80 2275 ---- 43.50B 34.00A 43.50B 33.75 -2.50 36.25 2300 ---- 53.00B 41.75A 53.00B 41.50 -3.00 44.50 2325 ---- 64.00B 50.75A 64.00B 50.75 -3.25 54.00 2350 ---- 76.25B 61.25A 76.25B 61.00 -3.75 64.75 25 2375 ---- 90.25B 73.00A 90.25B 73.00 -4.00 77.00 10 2400 ---- 105.25B 86.25A 105.25B 86.25 -4.25 90.50 2425 ---- 121.50B 100.75A 121.50B 101.00 -4.50 105.50 2450 ---- 139.25B 116.75A 139.25B 117.00 -4.75 121.75 2475 ---- 157.75B 133.75A 157.75B 134.25 -4.75 139.00 2500 ---- 177.50B 152.25A 177.50B 152.75 -4.75 157.50 2525 ---- 198.25B 171.50A 198.25B 172.00 -5.00 177.00 2550 ---- 219.50B 191.75A 219.50B 192.25 -5.00 197.25 2575 ---- 241.25B 212.75A 241.25B 213.25 -5.00 218.25 2600 ---- 263.50B 234.25A 263.50B 235.00 -4.75 239.75 2625 ---- 286.25B 256.50A 286.25B 257.00 -4.75 261.75 2650 ---- 309.25B 279.00A 309.25B 279.50 -4.75 284.25 2675 ---- 332.50B 301.75A 332.50B 302.50 -4.75 307.25 2700 ---- 356.00B 325.00A 356.00B 325.75 -4.75 330.50 2725 ---- 379.75B 348.50A 379.75B 349.25 -4.75 354.00 2750 ---- 403.75B 372.25A 403.75B 373.00 -4.50 377.50 2775 ---- 427.75B 396.00A 427.75B 397.00 -4.50 401.50 2800 ---- 452.25B 420.25A 452.25B 421.00 -4.50 425.50 2825 ---- 476.50B 444.50A 476.50B 445.25 -4.50 449.75 2850 ---- 501.00B 468.75A 501.00B 469.75 -4.25 474.00 2875 ---- 525.75B 493.25A 525.75B 494.00 -4.50 498.50 2900 ---- 550.25B 517.75A 550.25B 518.50 -4.50 523.00 2925 ---- 575.00B 542.50A 575.00B 543.25 -4.25 547.50 2950 ---- 599.75B 567.25A 599.75B 567.75 -4.25 572.00 2975 ---- 624.50B 591.75A 624.50B 592.50 -4.25 596.75 3000 ---- 649.25B 616.75A 649.25B 617.25 -4.25 621.50 3025 ---- 674.25B 641.50A 674.25B 642.00 -4.25 646.25 3050 ---- 699.00B 666.25A 699.00B 667.00 -4.25 671.25 3075 ---- 724.00B 691.25A 724.00B 691.75 -4.25 696.00 3100 ---- 749.00B 716.00A 749.00B 716.75 -4.25 721.00 3125 ---- 773.75B 741.00A 773.75B 741.50 -4.25 745.75 3150 ---- 798.75B 766.00A 798.75B 766.50 -4.25 770.75 3175 ---- 823.75B 790.75A 823.75B 791.50 -4.25 795.75 3200 ---- 848.75B 815.75A 848.75B 816.50 -4.25 820.75 AX MAY23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.00 UNCH 1.00 1675 ---- ---- ---- ---- 1.25 UNCH 1.25 1700 ---- ---- ---- ---- 1.50 UNCH 1.50 1725 ---- ---- ---- ---- 1.75 UNCH 1.75 1750 ---- ---- ---- ---- 2.00 UNCH 2.00 1775 ---- ---- ---- ---- 2.25 UNCH 2.25 1800 ---- ---- ---- ---- 2.75 UNCH 2.75 1825 ---- ---- ---- ---- 3.00 -.25 3.25 1850 ---- ---- ---- ---- 3.50 -.25 3.75 1875 ---- ---- ---- ---- 4.25 -.25 4.50 1900 ---- ---- ---- ---- 4.75 -.50 5.25 1925 ---- ---- ---- ---- 5.75 -.25 6.00 1950 ---- ---- ---- ---- 6.75 -.25 7.00 1975 ---- 8.50B ---- 8.50B 7.75 -.50 8.25 2000 ---- 10.50B ---- 10.50B 9.25 -.50 9.75 2025 ---- 12.50B ---- 12.50B 11.00 -.50 11.50 2050 ---- 15.00B ---- 15.00B 13.00 -.75 13.75 2075 ---- 18.25B 16.00A 18.25B 15.50 -.75 16.25 2100 ---- 21.75B 19.00A 21.75B 18.50 -1.00 19.50 2125 ---- 26.00B 22.50A 26.00B 22.00 -1.00 23.00 2150 ---- 31.00B 26.75A 31.00B 26.25 -1.25 27.50 2175 ---- 36.75B 31.50A 36.75B 31.00 -1.50 32.50 2200 ---- 43.50B 37.00A 43.50B 36.50 -1.75 38.25 2225 ---- 50.75B 43.25A 50.75B 43.00 -1.75 44.75 2250 ---- 59.25B 50.50A 59.25B 50.25 -2.00 52.25 2275 ---- 68.50B 58.75A 68.50B 58.25 -2.50 60.75 2300 ---- 79.00B 68.00A 79.00B 67.25 -2.75 70.00 2325 ---- 90.25B 78.00A 90.25B 77.25 -3.00 80.25 2350 ---- 102.50B 89.00A 102.50B 88.25 -3.25 91.50 2375 ---- 115.75B 100.50A 115.75B 100.25 -3.50 103.75 2400 ---- 130.00B 113.50A 130.00B 113.00 -4.00 117.00 2425 ---- 145.25B 127.50A 145.25B 127.00 -4.25 131.25 2450 ---- 161.25B 142.50A 161.25B 142.00 -4.50 146.50 2475 ---- 178.25B 158.25A 178.25B 157.75 -4.75 162.50 2500 ---- 196.00B 174.75A 196.00B 174.50 -4.75 179.25 2525 ---- 214.50B 192.25A 214.50B 192.25 -4.50 196.75 2550 ---- 233.75B 210.50A 233.75B 210.50 -4.75 215.25 2575 ---- 253.75B 229.50A 253.75B 229.50 -4.75 234.25 2600 ---- 274.25B 249.00A 274.25B 249.00 -5.00 254.00 2625 ---- 295.25B 269.25A 295.25B 269.25 -4.75 274.00 2650 ---- 316.75B 290.00A 316.75B 290.00 -4.75 294.75 2675 ---- 338.50B 311.25A 338.50B 311.25 -4.75 316.00 2700 ---- 360.75B 333.00A 360.75B 333.00 -4.50 337.50 2725 ---- 383.00B 355.00A 383.00B 355.00 -4.50 359.50 2750 ---- 405.75B 377.25A 405.75B 377.25 -4.50 381.75 2775 ---- 428.75B 399.75A 428.75B 399.75 -4.75 404.50 2800 ---- 451.75B 422.75A 451.75B 422.75 -4.50 427.25 2825 ---- 475.00B 445.75A 475.00B 445.75 -4.50 450.25 2850 ---- 498.50B 469.00A 498.50B 469.00 -4.75 473.75 2875 ---- 522.25B 492.25A 522.25B 492.50 -4.75 497.25 2900 ---- 546.00B 516.00A 546.00B 516.25 -4.50 520.75 2925 ---- 570.00B 539.75A 570.00B 540.00 -4.50 544.50 2950 ---- 594.00B 563.50A 594.00B 564.00 -4.50 568.50 2975 ---- 618.25B 587.75A 618.25B 588.00 -4.50 592.50 3000 ---- 642.50B 611.75A 642.50B 612.00 -4.75 616.75 3025 ---- 667.00B 636.00A 667.00B 636.25 -4.75 641.00 3050 ---- 691.25B 660.25A 691.25B 660.50 -4.75 665.25 3075 ---- 715.75B 684.75A 715.75B 685.00 -4.75 689.75 3100 ---- 740.50B 709.25A 740.50B 709.50 -4.75 714.25 3125 ---- 765.00B 733.75A 765.00B 734.00 -4.75 738.75 3150 ---- 789.75B 758.50A 789.75B 758.50 -4.75 763.25 3175 ---- 814.50B 783.00A 814.50B 783.25 -4.75 788.00 3200 ---- 839.25B 807.75A 839.25B 807.75 -5.00 812.75 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.25 UNCH 1.25 1675 ---- ---- ---- ---- 1.50 -.25 1.75 1700 ---- ---- ---- ---- 2.00 -.25 2.25 1725 ---- ---- ---- ---- 2.50 -.25 2.75 1750 ---- ---- ---- ---- 3.00 -.25 3.25 1775 ---- ---- ---- ---- 3.75 -.25 4.00 1800 ---- ---- ---- ---- 4.50 -.25 4.75 1825 ---- ---- ---- ---- 5.50 -.50 6.00 1850 ---- ---- ---- ---- 6.75 -.25 7.00 1875 ---- ---- ---- ---- 8.00 -.50 8.50 1900 ---- ---- ---- ---- 9.50 -.50 10.00 1925 ---- ---- ---- ---- 11.25 -.75 12.00 1950 ---- ---- ---- ---- 13.25 -.75 14.00 1975 ---- ---- ---- ---- 15.75 -.75 16.50 2000 ---- 19.50B ---- 19.50B 18.25 -1.00 19.25 2025 ---- ---- ---- ---- 21.50 -1.00 22.50 2050 ---- ---- ---- ---- 24.75 -1.25 26.00 2075 ---- 30.25B ---- 30.25B 28.75 -1.25 30.00 2100 ---- 35.00B ---- 35.00B 33.00 -1.50 34.50 2125 ---- 40.50B ---- 40.50B 37.75 -1.50 39.25 2150 ---- 46.50B ---- 46.50B 43.00 -1.75 44.75 2175 ---- 53.00B 50.75A 53.00B 49.00 -2.00 51.00 2200 ---- 60.50B 57.25A 60.50B 55.50 -2.25 57.75 2225 ---- 68.50B 64.50A 68.50B 62.75 -2.25 65.00 2250 ---- 76.00B 72.50A 76.00B 70.75 -2.50 73.25 2275 ---- 85.50B ---- 85.50B 79.50 -2.50 82.00 2300 ---- 96.00B 91.50A 96.00B 89.00 -2.75 91.75 2325 ---- 107.25B 102.00A 107.25B 99.25 -3.00 102.25 2350 ---- 119.50B 113.00A 119.50B 110.25 -3.25 113.50 2375 ---- 132.50B 125.00A 132.50B 122.25 -3.25 125.50 2400 ---- 146.25B 137.75A 146.25B 135.00 -3.50 138.50 2425 ---- 161.00B 151.50A 161.00B 148.75 -3.50 152.25 2450 ---- 176.50B 166.00A 176.50B 163.00 -4.00 167.00 2475 ---- 192.75B 181.25A 192.75B 178.25 -4.00 182.25 2500 ---- 209.75B 197.25A 209.75B 194.25 -4.25 198.50 2525 ---- 227.25B ---- 227.25B 211.00 -4.25 215.25 2550 ---- 245.25B ---- 245.25B 228.25 -4.50 232.75 2575 ---- 264.00B ---- 264.00B 246.25 -4.50 250.75 2600 ---- 283.25B ---- 283.25B 265.00 -4.50 269.50 2625 ---- 303.00B ---- 303.00B 284.00 -4.75 288.75 2650 ---- 323.00B ---- 323.00B 303.50 -4.75 308.25 2675 ---- 343.50B ---- 343.50B 323.50 -5.00 328.50 2700 ---- 364.50B ---- 364.50B 344.00 -5.00 349.00 2725 ---- 385.75B ---- 385.75B 364.75 -5.00 369.75 2750 ---- 407.50B ---- 407.50B 386.00 -5.00 391.00 2775 ---- 429.50B ---- 429.50B 407.50 -5.00 412.50 2800 ---- 451.50B ---- 451.50B 429.25 -5.00 434.25 2825 ---- ---- ---- ---- 451.25 -5.25 456.50 2850 ---- ---- ---- ---- 473.50 -5.25 478.75 2875 ---- ---- ---- ---- 496.00 -5.25 501.25 2900 ---- ---- ---- ---- 518.75 -5.25 524.00 2925 ---- ---- ---- ---- 541.75 -5.25 547.00 2950 ---- ---- ---- ---- 565.00 -5.00 570.00 2975 ---- ---- ---- ---- 588.25 -5.25 593.50 3000 ---- ---- ---- ---- 611.50 -5.25 616.75 3025 ---- ---- ---- ---- 635.25 -5.25 640.50 3050 ---- ---- ---- ---- 659.00 -5.00 664.00 3075 ---- ---- ---- ---- 682.75 -5.25 688.00 3100 ---- ---- ---- ---- 706.75 -5.25 712.00 3125 ---- ---- ---- ---- 730.75 -5.25 736.00 3150 ---- ---- ---- ---- 754.75 -5.25 760.00 3175 ---- ---- ---- ---- 779.00 -5.25 784.25 3200 ---- ---- ---- ---- 803.25 -5.25 808.50 3225 ---- ---- ---- ---- 827.75 -5.25 833.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 115 G1M MAR23 Gold Weekly Monday Option - Week 1 CALL 1615 ---- 222.80B 199.70A 199.70A 221.70 +11.80 209.90 1620 ---- 217.80B 194.70A 194.70A 216.70 +11.80 204.90 1625 ---- 212.80B 189.70A 189.70A 211.70 +11.80 199.90 1630 ---- 207.80B 184.70A 184.70A 206.70 +11.80 194.90 1635 ---- 202.80B 179.70A 179.70A 201.70 +11.80 189.90 1640 ---- 197.80B 174.80A 174.80A 196.70 +11.80 184.90 1645 ---- 192.80B 169.80A 169.80A 191.70 +11.80 179.90 1650 ---- 187.80B 164.70A 164.70A 186.70 +11.80 174.90 1655 ---- 182.80B 159.80A 159.80A 181.70 +11.80 169.90 1660 ---- 177.80B 154.80A 154.80A 176.70 +11.80 164.90 1665 ---- 172.80B 149.80A 149.80A 171.70 +11.80 159.90 1670 ---- 167.70B 144.80A 144.80A 166.70 +11.80 154.90 1675 ---- 162.80B 139.70A 139.70A 161.70 +11.80 149.90 1680 ---- 157.70B 134.70A 134.70A 156.70 +11.80 144.90 1685 ---- 152.70B 129.70A 129.70A 151.70 +11.80 139.90 1690 ---- 147.70B 124.70A 124.70A 146.70 +11.80 134.90 1695 ---- 142.70B 119.70A 119.70A 141.70 +11.80 129.90 1700 ---- 137.80B 111.70A 111.70A 136.70 +11.80 124.90 1705 ---- 132.70B 109.70A 109.70A 131.80 +11.90 119.90 1710 ---- 127.70B 104.70A 104.70A 126.80 +11.80 115.00 1715 ---- 122.80B 99.70A 99.70A 121.80 +11.80 110.00 1720 ---- 117.80B 94.70A 94.70A 116.80 +11.80 105.00 1725 ---- 113.30B 86.80A 86.80A 111.80 +11.80 100.00 1730 ---- 107.80B 84.90A 84.90A 106.80 +11.80 95.00 1735 ---- 102.80B 79.70A 79.70A 101.80 +11.80 90.00 1740 ---- 97.80B 74.70A 74.70A 96.80 +11.80 85.00 1745 ---- 92.80B 69.80A 69.80A 91.80 +11.80 80.00 1750 ---- 88.40B 62.00A 62.00A 86.80 +11.80 75.00 1755 ---- 82.80B 59.90A 59.90A 81.80 +11.70 70.10 1760 ---- 78.00B 55.00A 55.00A 76.80 +11.70 65.10 1765 ---- 72.90B 47.50A 47.50A 71.80 +11.60 60.20 1770 ---- 67.70B 42.80A 42.80A 66.90 +11.50 55.40 1775 ---- 63.50B 38.20A 38.20A 61.90 +11.30 50.60 1780 ---- 57.80B 33.70A 33.70A 57.00 +11.20 45.80 1785 ---- 53.00B 29.50A 29.50A 52.10 +11.00 41.10 1790 ---- 48.50B 25.40A 25.40A 47.30 +10.70 36.60 1795 ---- 44.10B 21.60A 21.60A 42.50 +10.30 32.20 1800 ---- 39.30B 18.10A 18.10A 37.80 +9.80 28.00 2 1805 ---- 34.70B 15.00A 15.00A 33.20 +9.10 24.10 1810 ---- 30.30B 12.20A 12.20A 28.90 +8.50 20.40 1815 14.00 26.00B 9.80A 26.00B 24.70 +7.60 3 17.10 1820 18.60 22.10B 7.70A 22.10B 20.80 +6.70 3 14.10 3 1825 13.40 18.40B 5.90A 13.10A 17.20 +5.70 1 11.50 201 209 1830 7.80 15.10B 4.50A 15.10B 14.00 +4.90 2 9.10 3 1 1835 4.60 12.10B 3.40A 12.10B 11.20 +4.10 2 7.10 250 250 1840 6.10 9.50B 2.60A 9.30B 8.70 +3.20 3 5.50 30 16 1845 ---- 7.30B 1.90A 1.90A 6.70 +2.60 4 4.10 1 21 1850 ---- 5.50B 1.40A 1.40A 5.00 +1.90 3.10 3 1855 ---- 4.00B 1.00A 1.00A 3.70 +1.50 2.20 5 8 1860 1.50 2.90B .80A 2.90B 2.70 +1.10 3 1.60 5 1865 ---- 2.00B .60A .60A 1.90 +.70 1.20 22 1870 1.00 1.40B .40A .90A 1.30 +.40 4 .90 3 7 1875 1.00 1.00 .40A .90A .90 +.30 22 .60 6 20 1880 ---- .60B .30A .30A .60 +.10 1 .50 1 178 1885 ---- .40B ---- .40B .40 +.10 .30 9 20 1890 .30 .30 .20A .20A .30 +.10 1 .20 6 19 1895 ---- ---- ---- ---- .20 UNCH .20 9 1900 ---- ---- ---- ---- .10 UNCH .10 6 1905 ---- ---- ---- ---- .10 UNCH .10 33 1910 ---- ---- ---- ---- .10 UNCH .10 2 1915 ---- ---- ---- ---- .10 UNCH .10 10 1920 ---- ---- ---- ---- .10 UNCH .10 1 1925 ---- ---- ---- ---- .10 UNCH .10 13 1930 ---- ---- ---- ---- .10 UNCH .10 2 1935 ---- ---- ---- ---- .10 UNCH .10 6 6 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 12 .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 61 521 1331 G1M MAR23 Gold Weekly Monday Option - Week 1 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .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 ---- ---- ---- ---- .10 UNCH .10 34 1720 ---- ---- ---- ---- .10 UNCH .10 2 1725 .10 .10 .10 .10 .10 UNCH 2 .10 3 6 1730 .10 .10 .10 .10 .10 UNCH 1 .10 3 3 1735 .10 .10 .10 .10 .10 UNCH 4 .10 32 1740 ---- ---- ---- ---- .10 UNCH .10 1745 .10 .20B .10 .10 .10 UNCH 1 .10 2 1750 .10 .20B .10 .10 .10 UNCH 1 .10 10 31 1755 ---- .30B ---- .30B .10 -.10 .20 2 1760 ---- .50B .20A .50B .10 -.20 .30 7 16 1765 ---- .70B .30A .70B .20 -.20 10 .40 3 11 1770 ---- .90B .30A .90B .20 -.30 .50 1775 ---- 1.30B .40A 1.30B .30 -.40 1 .70 10 44 1780 ---- 1.80B .40A 1.80B .30 -.60 .90 1 1785 1.80 2.40B .50 .50 .50 -.80 9 1.30 1 3 1790 1.60 3.40B .70A .70A .60 -1.10 4 1.70 5 1795 ---- 4.60B .90A .90A .80 -1.50 2 2.30 2 3 1800 3.30 6.10B 1.20A 6.10B 1.10 -2.10 18 3.20 209 205 1805 ---- 7.90B 1.50A 7.90B 1.60 -2.60 4.20 1 1810 2.80 10.10B 2.10A 2.10A 2.20 -3.40 11 5.60 108 1815 3.70 12.60B 2.90A 2.90A 3.00 -4.20 1 7.20 2 100 1820 13.40 15.60B 3.90A 3.90A 4.10 -5.10 7 9.20 17 1825 10.80 18.80B 5.20A 11.00B 5.50 -6.00 8 11.50 1 9 1830 14.10 22.40B 6.90A 6.90A 7.30 -6.90 2 14.20 1 34 1835 9.20 26.40B 9.00A 10.70B 9.50 -7.70 2 17.20 31 1840 ---- 30.60B 11.50A 30.60B 12.00 -8.60 20.60 7 1845 ---- 34.90B 14.20A 34.90B 15.00 -9.20 24.20 4 1850 ---- 39.40B 17.40A 39.40B 18.30 -9.80 28.10 23 1855 ---- 44.10B 20.90A 44.10B 22.00 -10.30 32.30 5 1860 ---- 48.80B 24.80A 48.80B 25.90 -10.80 36.70 11 1865 ---- 50.80B 28.90A 50.80B 30.20 -11.10 41.30 12 1870 ---- 55.70B 33.30A 55.70B 34.60 -11.30 45.90 14 1875 ---- 63.50B 37.80A 63.50B 39.20 -11.50 50.70 14 1880 ---- 65.50B 42.40A 65.50B 43.90 -11.60 55.50 16 1885 ---- 70.50B 47.80A 70.50B 48.70 -11.70 60.40 1 1890 ---- 75.50B 52.70A 75.40B 53.60 -11.70 65.30 2 1895 ---- 80.40B 57.50A 80.20B 58.50 -11.70 70.20 14 1900 ---- 88.30B 61.90A 88.30B 63.40 -11.80 75.20 18 1905 ---- 90.40B 67.40A 90.20B 68.40 -11.80 80.20 1910 ---- 95.30B 72.40A 95.10B 73.40 -11.80 85.20 2 1915 ---- 100.30B 77.40A 100.30B 78.40 -11.80 90.20 4 1920 ---- 105.40B 82.30A 105.40B 83.40 -11.80 95.20 1925 ---- 113.30B 86.70A 113.30B 88.40 -11.80 100.20 1 1930 ---- 115.40B 92.20A 115.20B 93.40 -11.80 105.20 1935 ---- 120.40B 97.20A 120.20B 98.40 -11.80 110.20 1940 ---- 125.30B 102.20A 125.30B 103.40 -11.80 115.20 2 1945 ---- 130.20B 107.30A 130.10B 108.40 -11.70 120.10 1 1950 ---- 135.30B 111.70A 135.30B 113.40 -11.70 125.10 6 1955 ---- 140.20B 117.30A 140.10B 118.40 -11.70 130.10 1960 ---- 145.30B 122.20A 145.30B 123.40 -11.70 135.10 1965 ---- 150.20B 127.20A 150.10B 128.40 -11.70 140.10 1 1970 ---- 155.20B 132.20A 155.10B 133.40 -11.70 145.10 1975 ---- 160.30B 137.20A 160.30B 138.30 -11.80 150.10 1980 ---- 165.30B 142.20A 165.10B 143.30 -11.80 155.10 1985 ---- 170.30B 147.20A 170.10B 148.30 -11.80 160.10 1990 ---- 175.20B 152.20A 175.10B 153.30 -11.80 165.10 1995 ---- 180.30B 157.20A 180.10B 158.30 -11.80 170.10 2000 ---- 185.30B 162.20A 185.30B 163.30 -11.80 175.10 2005 ---- 190.30B 167.20A 190.10B 168.30 -11.80 180.10 2010 ---- 195.30B 172.30A 195.30B 173.30 -11.80 185.10 2015 ---- 200.30B 177.20A 200.10B 178.30 -11.80 190.10 2020 ---- 205.30B 182.20A 205.10B 183.30 -11.80 195.10 2025 ---- 210.30B 187.30A 210.10B 188.30 -11.80 200.10 2030 ---- 215.30B 192.20A 215.10B 193.30 -11.80 205.10 2035 ---- 220.30B 197.20A 220.10B 198.30 -11.80 210.10 2040 ---- 225.30B 202.20A 225.10B 203.30 -11.80 215.10 2045 ---- 230.30B 207.20A 230.10B 208.30 -11.80 220.10 2050 ---- 235.30B 212.20A 235.30B 213.30 -11.80 225.10 2055 ---- 240.30B 217.20A 240.10B 218.30 -11.80 230.10 2060 ---- 245.20B 222.20A 245.10B 223.30 -11.80 235.10 2065 ---- 250.30B 227.20A 250.30B 228.30 -11.80 240.10 2070 ---- 255.30B 232.20A 255.10B 233.30 -11.80 245.10 2075 ---- 260.30B 237.20A 260.10B 238.30 -11.80 250.10 2080 ---- 265.30B 242.20A 265.10B 243.30 -11.80 255.10 2085 ---- 270.20B 247.20A 270.10B 248.30 -11.80 260.10 2090 ---- 275.30B 252.30A 275.30B 253.30 -11.80 265.10 2095 ---- 280.30B 257.20A 280.10B 258.30 -11.80 270.10 2100 ---- 285.30B 262.20A 285.30B 263.30 -11.80 275.10 2105 ---- 290.30B 267.30A 290.10B 268.30 -11.80 280.10 2110 ---- 295.30B 272.30A 295.30B 273.30 -11.80 285.10 2115 ---- 300.30B 277.20A 300.30B 278.30 -11.80 290.10 2120 ---- 305.30B 282.20A 305.10B 283.30 -11.80 295.10 2125 ---- 310.30B 287.20A 310.10B 288.30 -11.80 300.10 2130 ---- 315.30B 292.20A 315.10B 293.30 -11.80 305.10 2135 ---- 320.30B 297.20A 320.30B 298.30 -11.80 310.10 2140 ---- 325.20B 302.30A 325.00B 303.30 -11.80 315.10 2145 ---- 330.30B 307.20A 330.10B 308.30 -11.80 320.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 84 252 890 G1W MAR23 Gold Weekly Wednesday Option - Week 1 CALL 1615 ---- 222.90B 199.50A 199.50A 221.80 +11.80 210.00 1620 ---- 217.90B 194.50A 194.50A 216.80 +11.80 205.00 1625 ---- 212.90B 189.50A 189.50A 211.80 +11.80 200.00 1630 ---- 207.90B 184.50A 184.50A 206.80 +11.80 195.00 1635 ---- 202.90B 179.50A 179.50A 201.80 +11.80 190.00 1640 ---- 197.90B 174.50A 174.50A 196.80 +11.80 185.00 1645 ---- 192.90B 169.50A 169.50A 191.80 +11.80 180.00 1650 ---- 187.90B 164.50A 164.50A 186.80 +11.80 175.00 1655 ---- 182.90B 159.50A 159.50A 181.80 +11.80 170.00 1660 ---- 177.90B 154.50A 154.50A 176.80 +11.80 165.00 1665 ---- 172.90B 149.50A 149.50A 171.80 +11.80 160.00 1670 ---- 167.90B 144.50A 144.50A 166.80 +11.80 155.00 1675 ---- 162.90B 139.50A 139.50A 161.80 +11.80 150.00 1680 ---- 157.90B 134.50A 134.50A 156.80 +11.80 145.00 1685 ---- 152.90B 129.50A 129.50A 151.80 +11.80 140.00 1690 ---- 147.90B 124.50A 124.50A 146.80 +11.80 135.00 1695 ---- 142.90B 119.50A 119.50A 141.80 +11.80 130.00 1700 ---- 137.90B 114.50A 114.50A 136.80 +11.80 125.00 1705 ---- 132.90B 109.50A 109.50A 131.80 +11.80 120.00 1710 ---- 127.90B 104.50A 104.50A 126.80 +11.80 115.00 1715 ---- 122.90B 99.50A 99.50A 121.80 +11.80 110.00 1720 ---- 117.90B 94.50A 94.50A 116.80 +11.80 105.00 1725 ---- 112.90B 86.70A 86.70A 111.80 +11.80 100.00 1730 ---- 107.90B 84.60A 84.60A 106.80 +11.80 95.00 1735 ---- 102.90B 79.60A 79.60A 101.80 +11.80 90.00 1740 ---- 97.90B 74.60A 74.60A 96.80 +11.80 85.00 1745 ---- 92.90B 69.60A 69.60A 91.80 +11.80 80.00 1750 ---- 88.30B 61.70A 61.70A 86.80 +11.80 75.00 1755 ---- 82.90B 59.60A 59.60A 81.80 +11.80 70.00 1760 ---- 77.90B 54.60A 54.60A 76.80 +11.80 65.00 1765 ---- 72.90B 49.60A 49.60A 71.80 +11.80 60.00 1770 ---- 67.90B 44.50A 44.50A 66.80 +11.80 55.00 1775 ---- 63.30B 37.00A 37.00A 61.80 +11.80 50.00 1780 ---- 57.90B 32.40A 32.40A 56.80 +11.80 45.00 1785 ---- 52.90B 27.40A 27.40A 51.80 +11.70 40.10 1790 ---- 47.90B 22.80A 22.80A 46.80 +11.60 35.20 1795 ---- 42.80B 18.50A 18.50A 41.80 +11.40 30.40 1800 ---- 38.40B 14.50A 14.50A 36.80 +11.10 25.70 1 1805 ---- 32.90B 10.90A 10.90A 31.90 +10.60 21.30 1810 9.40 28.20B 7.90A 28.20B 27.10 +10.00 2 17.10 1815 12.90 23.80B 5.50A 23.80B 22.30 +9.10 30 13.20 23 9 1820 6.20 19.10B 3.60A 11.10A 17.60 +7.70 84 9.90 20 14 1825 6.40 14.60B 2.30A 10.60A 13.20 +6.10 37 7.10 34 32 1830 4.40 10.50B 1.40A 10.50B 9.30 +4.40 35 4.90 83 67 1835 2.70 7.40 .80A 4.60 6.10 +2.90 111 3.20 75 125 1840 1.80 4.40B .50A 2.60A 3.70 +1.60 96 2.10 23 104 1845 .70 2.50 .30A 2.00B 2.10 +.80 65 1.30 4 55 1850 .40 1.30 .20A .60 1.00 +.20 112 .80 8 21 1855 .10 .60B .10 .60B .50 UNCH 33 .50 15 34 1860 .10 .20B .10 .20B .20 -.10 6 .30 5 23 1865 .20 .20 .20 .20 .10 UNCH 5 .10 12 1870 ---- ---- ---- ---- .10 UNCH .10 13 1875 ---- ---- ---- ---- .10 UNCH .10 141 1880 ---- ---- ---- ---- .10 UNCH .10 2 152 1885 ---- ---- ---- ---- .10 UNCH .10 1 1890 ---- ---- ---- ---- .10 UNCH .10 46 1895 ---- ---- ---- ---- .10 UNCH .10 2 1900 ---- ---- ---- ---- .10 UNCH .10 56 1905 ---- ---- ---- ---- .10 UNCH .10 2 1910 ---- ---- ---- ---- .10 UNCH .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 616 292 1025 G1W MAR23 Gold Weekly Wednesday Option - Week 1 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .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 .10 1 1 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 ---- ---- ---- ---- .10 UNCH .10 2 1760 ---- ---- ---- ---- .10 UNCH .10 7 1765 .10 .10 .10 .10 .10 UNCH 2 .10 1 1 1770 ---- ---- ---- ---- .10 UNCH .10 100 65 1775 ---- ---- ---- ---- .10 UNCH .10 2 47 1780 .20 .30B .10 .10 .10 UNCH 3 .10 7 7 1785 .30 .50B .10 .10 .10 -.10 5 .20 111 72 1790 .40 .90B .10 .10 .10 -.20 30 .30 12 24 1795 .70 1.50B .20A 1.50B .10 -.40 2 .50 9 21 1800 .70 2.40B .20 .20 .10 -.70 74 .80 57 43 1805 3.50 3.80B .20 .30 .20 -1.20 128 1.40 11 12 1810 4.80 5.90B .40 .50 .40 -1.80 1019 2.20 11 17 1815 6.80 8.40B .50 .80 .60 -2.70 112 3.30 20 67 1820 6.30 11.60B .90A 1.00A .90 -4.10 82 5.00 11 23 1825 10.60 15.20B 1.50A 1.50A 1.50 -5.70 93 7.20 8 68 1830 15.00 19.40B 2.30 3.30B 2.60 -7.40 59 10.00 5 32 1835 4.00 23.90B 3.90 5.40B 4.40 -8.90 134 13.30 54 13 1840 6.60 28.70B 6.30A 8.50B 7.00 -10.20 2 17.20 1 113 1845 ---- 30.60B 9.40A 30.60B 10.40 -11.00 21.40 10 1850 17.30 38.40B 13.10A 13.10A 14.30 -11.60 12 25.90 256 1855 ---- 40.60B 17.50A 40.60B 18.80 -11.80 2 30.60 12 1860 ---- 45.50B 22.10A 45.50B 23.50 -11.90 35.40 3 1865 ---- 50.50B 27.30A 50.50B 28.40 -11.80 40.20 1 1870 ---- 55.50B 32.20A 55.50B 33.40 -11.80 45.20 6 1875 ---- 63.30B 36.80A 63.30B 38.40 -11.80 50.20 1 11 1880 ---- 65.50B 42.20A 65.50B 43.40 -11.80 55.20 11 1885 ---- 70.50B 47.10A 70.50B 48.40 -11.80 60.20 21 1890 ---- 75.50B 52.10A 75.50B 53.40 -11.80 65.20 2 1895 ---- 80.50B 57.10A 80.50B 58.40 -11.80 70.20 3 1900 ---- 85.50B 61.70A 85.50B 63.40 -11.80 75.20 1905 ---- 90.50B 67.10A 90.50B 68.40 -11.80 80.20 1910 ---- 95.50B 72.10A 95.50B 73.40 -11.80 85.20 1915 ---- 100.50B 77.10A 100.50B 78.40 -11.80 90.20 1 1920 ---- 105.50B 82.10A 105.50B 83.40 -11.80 95.20 1925 ---- 110.50B 87.10A 110.50B 88.40 -11.80 100.20 1930 ---- 115.50B 92.10A 115.50B 93.40 -11.80 105.20 1935 ---- 120.50B 97.10A 120.50B 98.40 -11.80 110.20 1940 ---- 125.50B 102.10A 125.50B 103.40 -11.80 115.20 1945 ---- 130.50B 107.10A 130.50B 108.40 -11.80 120.20 1 1950 ---- 135.50B 112.10A 135.50B 113.40 -11.80 125.20 1 1955 ---- 140.50B 117.10A 140.50B 118.40 -11.80 130.20 1960 ---- 145.50B 122.10A 145.50B 123.40 -11.80 135.20 1965 ---- 150.50B 127.10A 150.50B 128.40 -11.80 140.20 1970 ---- 155.50B 132.10A 155.50B 133.40 -11.80 145.20 1975 ---- 160.50B 137.10A 160.50B 138.40 -11.80 150.20 1980 ---- 165.50B 142.10A 165.50B 143.40 -11.80 155.20 1985 ---- 170.50B 147.10A 170.50B 148.40 -11.80 160.20 1990 ---- 175.50B 152.10A 175.50B 153.40 -11.80 165.20 1995 ---- 180.50B 157.10A 180.50B 158.40 -11.80 170.20 2000 ---- 185.50B 162.10A 185.50B 163.40 -11.80 175.20 2005 ---- 190.50B 167.10A 190.50B 168.40 -11.80 180.20 2010 ---- 195.50B 172.10A 195.50B 173.40 -11.80 185.20 2015 ---- 200.50B 177.10A 200.50B 178.40 -11.80 190.20 2020 ---- 205.50B 182.10A 205.50B 183.40 -11.80 195.20 2025 ---- 210.50B 187.10A 210.50B 188.40 -11.80 200.20 2030 ---- 215.50B 192.10A 215.50B 193.40 -11.80 205.20 2035 ---- 220.50B 197.10A 220.50B 198.40 -11.80 210.20 2040 ---- 225.50B 202.10A 225.50B 203.40 -11.80 215.20 2045 ---- 230.50B 207.10A 230.50B 208.40 -11.80 220.20 2050 ---- 235.50B 212.10A 235.50B 213.40 -11.80 225.20 2055 ---- 240.50B 217.10A 240.50B 218.40 -11.80 230.20 2060 ---- 245.50B 222.10A 245.50B 223.40 -11.80 235.20 2065 ---- 250.50B 227.10A 250.50B 228.40 -11.80 240.20 2070 ---- 255.50B 232.10A 255.50B 233.40 -11.80 245.20 2075 ---- 260.50B 237.10A 260.50B 238.40 -11.80 250.20 2080 ---- 265.50B 242.10A 265.50B 243.40 -11.80 255.20 2085 ---- 270.50B 247.10A 270.50B 248.40 -11.80 260.20 2090 ---- 275.50B 252.10A 275.50B 253.40 -11.80 265.20 2095 ---- 280.50B 257.10A 280.50B 258.40 -11.80 270.20 2100 ---- 285.50B 262.10A 285.50B 263.40 -11.80 275.20 2105 ---- 290.50B 267.10A 290.50B 268.40 -11.80 280.20 2110 ---- 295.50B 272.10A 295.50B 273.40 -11.80 285.20 2115 ---- 300.50B 277.10A 300.50B 278.40 -11.80 290.20 2120 ---- 305.50B 282.10A 305.50B 283.40 -11.80 295.20 2125 ---- 310.50B 287.10A 310.50B 288.40 -11.80 300.20 2130 ---- 315.50B 292.10A 315.50B 293.40 -11.80 305.20 2135 ---- 320.50B 297.10A 320.50B 298.40 -11.80 310.20 2140 ---- 325.50B 302.10A 325.50B 303.40 -11.80 315.20 2145 ---- 330.50B 307.10A 330.50B 308.40 -11.80 320.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1759 422 986 G2M MAR23 Gold Weekly Monday Option - Week 2 CALL 1615 ---- 222.80B 199.70A 199.70A 221.70 +11.80 209.90 1620 ---- 217.80B 194.80A 194.80A 216.70 +11.80 204.90 1625 ---- 212.80B 189.70A 189.70A 211.70 +11.80 199.90 1630 ---- 207.70B 184.70A 184.70A 206.70 +11.80 194.90 1635 ---- 202.70B 179.70A 179.70A 201.70 +11.80 189.90 1640 ---- 197.70B 174.70A 174.70A 196.70 +11.80 184.90 1645 ---- 192.70B 169.70A 169.70A 191.70 +11.80 179.90 1650 ---- 187.80B 161.70A 161.70A 186.70 +11.80 174.90 1655 ---- 182.40B 160.20A 160.20A 181.70 +11.80 169.90 1660 ---- 177.40B 155.40A 155.40A 176.70 +11.80 164.90 1665 ---- 172.40B 150.30A 150.30A 171.70 +11.80 159.90 1670 ---- 167.40B 145.30A 145.30A 166.70 +11.80 154.90 1675 ---- 163.30B 136.80A 136.80A 161.70 +11.80 149.90 1680 ---- 157.40B 135.10A 135.10A 156.70 +11.80 144.90 1685 ---- 152.40B 130.50A 130.50A 151.70 +11.70 140.00 1690 ---- 147.40B 125.20A 125.20A 146.70 +11.70 135.00 1695 ---- 142.40B 120.50A 120.50A 141.70 +11.70 130.00 1700 ---- 138.40B 111.90A 111.90A 136.70 +11.70 125.00 1705 ---- 132.50B 110.50A 110.50A 131.70 +11.60 120.10 1710 ---- 127.60B 105.20A 105.20A 126.70 +11.60 115.10 1715 ---- 122.60B 100.50A 100.50A 121.80 +11.60 110.20 1720 ---- 117.70B 95.50A 95.50A 116.80 +11.60 105.20 1725 ---- 113.50B 87.40A 87.40A 111.80 +11.50 100.30 1730 ---- 107.80B 86.00A 86.00A 106.90 +11.50 95.40 1735 ---- 102.80B 77.80A 77.80A 102.00 +11.50 90.50 1740 ---- 97.90B 73.00A 73.00A 97.00 +11.30 85.70 1745 ---- 93.00B 68.30A 68.30A 92.10 +11.30 80.80 1750 ---- 88.80B 63.70A 63.70A 87.20 +11.10 76.10 1755 ---- 83.20B 59.10A 59.10A 82.40 +11.10 71.30 1760 ---- 78.40B 54.60A 54.60A 77.50 +10.90 66.60 1765 ---- 74.30B 50.20A 50.20A 72.80 +10.80 62.00 1770 ---- 69.50B 45.90A 45.90A 68.00 +10.50 57.50 1775 ---- 64.80B 41.80A 41.80A 63.30 +10.30 53.00 1780 ---- 60.10B 37.90A 37.90A 58.70 +10.00 48.70 1785 ---- 55.60B 34.10A 34.10A 54.20 +9.70 44.50 1790 ---- 51.10B 30.50A 30.50A 49.70 +9.20 40.50 1795 ---- 46.70B 27.20A 27.20A 45.40 +8.80 36.60 1800 ---- 42.50B 24.00A 24.00A 41.20 +8.30 32.90 3 4 1805 ---- 38.40B 21.10A 21.10A 37.20 +7.70 29.50 1810 ---- 34.50B 18.50A 18.50A 33.40 +7.20 26.20 1815 ---- 30.90B 16.00A 16.00A 29.80 +6.70 23.10 1 2 1820 ---- 27.40B 13.70A 13.70A 26.40 +6.10 20.30 1825 ---- 24.10B 11.70A 11.70A 23.20 +5.50 17.70 1 1830 ---- 21.10B 10.00A 10.00A 20.20 +4.90 15.30 9 1835 ---- 18.40B 8.40A 8.40A 17.50 +4.40 13.10 1840 ---- 15.80B 7.00A 7.00A 15.10 +3.90 11.20 3 5 1845 ---- 13.50B 5.90A 5.90A 12.80 +3.30 9.50 1 1 1850 ---- 11.40B 4.90A 4.90A 10.80 +2.80 2 8.00 27 1855 5.00 9.60B 4.10A 9.60B 9.10 +2.40 1 6.70 6 19 1860 ---- 8.00B 3.40A 3.40A 7.60 +2.10 5.50 3 1865 ---- 6.60B 2.80A 2.80A 6.20 +1.60 2 4.60 631 1870 5.00 5.40B 2.30A 5.40B 5.10 +1.30 15 3.80 41 43 1875 4.40 4.40 1.90A 3.80A 4.20 +1.10 1 3.10 6 16 1880 ---- 3.60B 1.60A 1.60A 3.40 +.80 2.60 6 6 1885 1.80 2.90B 1.30A 1.60A 2.80 +.70 8 2.10 8 14 1890 2.20 2.30B 1.10A 2.20 2.30 +.60 1 1.70 1895 ---- 1.90B .90A .90A 1.80 +.40 1.40 6 1900 ---- 1.50B .80A .80A 1.50 +.30 1.20 1 7 1905 ---- 1.20B .70A .70A 1.20 +.20 1.00 3 20 1910 ---- 1.00B .60A .60A 1.00 +.20 .80 11 12 1915 ---- .80B .50A .50A .80 +.10 .70 2 5 1920 ---- .60B ---- .60B .70 +.20 .50 6 7 1925 ---- ---- .40A .40A .60 +.10 .50 10 39 1930 ---- ---- ---- ---- .50 +.10 .40 9 1935 ---- .40B ---- .40B .40 +.10 .30 11 1940 ---- ---- ---- ---- .30 UNCH .30 5 1945 ---- .30B ---- .30B .30 +.10 .20 2 1950 ---- ---- ---- ---- .20 UNCH .20 1 1955 ---- ---- ---- ---- .20 UNCH .20 4 1960 ---- ---- ---- ---- .10 UNCH .10 7 1965 ---- ---- ---- ---- .10 UNCH .10 18 1970 ---- ---- ---- ---- .10 UNCH .10 1 1975 ---- ---- ---- ---- .10 UNCH .10 45 1980 ---- ---- ---- ---- .10 UNCH .10 6 1985 ---- ---- ---- ---- .10 UNCH .10 6 1990 ---- ---- ---- ---- .10 UNCH 16 .10 1995 ---- ---- ---- ---- .10 UNCH .10 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 46 108 1036 G2M MAR23 Gold Weekly Monday Option - Week 2 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .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 2 2 1680 ---- ---- ---- ---- .10 UNCH .10 2 1685 ---- ---- ---- ---- .10 -.10 .20 7 1690 ---- ---- ---- ---- .10 -.10 .20 1 1695 ---- ---- ---- ---- .10 -.10 .20 1700 ---- ---- ---- ---- .10 -.10 .20 37 1705 ---- ---- .20A .20A .10 -.20 16 .30 1 1710 ---- ---- ---- ---- .10 -.20 .30 1715 ---- ---- .30A .30A .20 -.20 .40 3 1720 ---- ---- .30A .30A .20 -.30 .50 9 1725 ---- .60B .40A .60B .20 -.30 .50 10 27 1730 ---- .80B .40A .80B .30 -.30 .60 9 1735 ---- .90B .50A .90B .30 -.40 .70 1740 ---- 1.10B .50A 1.10B .40 -.50 .90 1 3 1745 ---- 1.40B .60A 1.40B .50 -.50 1.00 1750 .70 1.70B .70 .70 .60 -.60 2 1.20 28 1755 ---- 2.10B .90A 2.10B .80 -.70 1.50 1 1760 ---- 2.60B 1.00A 2.60B .90 -.90 1.80 1 11 1765 ---- 3.20B 1.20A 3.20B 1.10 -1.10 2.20 1770 ---- 3.90B 1.50A 3.90B 1.40 -1.20 2.60 1775 ---- 4.80B 1.70A 1.70A 1.70 -1.50 3.20 1 1780 ---- 5.80B 2.10A 2.10A 2.10 -1.80 3.90 1 1785 2.40 7.00B 2.40 2.60B 2.50 -2.20 2 4.70 1790 ---- 8.40B 3.00A 8.40B 3.10 -2.50 5.60 1 1795 ---- 10.10B 3.70A 10.10B 3.80 -3.00 2 6.80 1 14 1800 ---- 11.90B 4.50A 11.90B 4.60 -3.50 2 8.10 3 6 1805 ---- 14.00B 5.40A 14.00B 5.60 -4.00 9.60 2 1810 ---- 16.30B 6.50A 16.30B 6.70 -4.60 1 11.30 3 1815 13.40 18.90B 7.80A 18.90B 8.10 -5.10 15 13.20 3 1820 10.40 21.60B 9.30A 10.90B 9.70 -5.70 2 15.40 10 11 1825 ---- 24.60B 11.00A 24.50B 11.50 -6.30 17.80 3 1830 ---- 27.80B 13.00A 27.70B 13.60 -6.80 20.40 2 1835 17.10 31.20B 15.30A 17.70B 15.80 -7.40 1 23.20 4 6 1840 ---- 34.90B 17.80A 34.90B 18.40 -7.90 26.30 10 1845 ---- 38.70B 20.50A 38.70B 21.10 -8.50 29.60 1 1850 ---- 42.80B 23.40A 42.80B 24.10 -8.90 33.00 55 1855 ---- 47.00B 26.50A 47.00B 27.40 -9.30 36.70 7 1860 ---- 51.30B 29.90A 51.30B 30.80 -9.80 40.60 171 1865 ---- 55.70B 33.50A 55.70B 34.50 -10.10 44.60 7 1870 ---- 60.30B 37.30A 60.30B 38.40 -10.40 48.80 3 1 1875 ---- 64.90B 41.30A 64.90B 42.40 -10.70 53.10 2 1880 ---- 69.60B 45.50A 69.50B 46.60 -11.00 57.60 1885 ---- 74.30B 49.80A 74.30B 51.00 -11.10 62.10 2 1890 ---- 79.10B 54.20A 79.10B 55.50 -11.20 66.70 1895 ---- 80.70B 58.70A 80.70B 60.10 -11.30 71.40 1900 ---- 88.80B 63.30A 88.80B 64.70 -11.50 76.20 1905 ---- 90.40B 68.00A 90.40B 69.50 -11.50 81.00 1910 ---- 95.00B 72.80A 95.00B 74.20 -11.60 85.80 1915 ---- 100.40B 77.60A 100.30B 79.00 -11.70 90.70 1920 ---- 104.90B 83.10A 104.80B 83.90 -11.60 95.50 1925 ---- 113.50B 87.30A 113.50B 88.80 -11.60 100.40 1930 ---- 114.80B 92.90A 114.70B 93.70 -11.70 105.40 1935 ---- 119.80B 97.80A 119.70B 98.60 -11.70 110.30 1940 ---- 125.20B 102.80A 125.10B 103.50 -11.80 115.30 1945 ---- 130.00B 107.70A 130.00B 108.50 -11.70 120.20 1950 ---- 138.40B 111.90A 138.30B 113.40 -11.80 125.20 1955 ---- 139.60B 117.60A 139.50B 118.40 -11.80 130.20 1960 ---- 144.60B 122.60A 144.60B 123.40 -11.70 135.10 1965 ---- 149.90B 127.60A 149.90B 128.30 -11.80 140.10 1970 ---- 154.90B 132.60A 154.90B 133.30 -11.80 145.10 1975 ---- 163.30B 136.80A 163.30B 138.30 -11.80 150.10 1980 ---- 164.80B 142.60A 164.80B 143.30 -11.80 155.10 1985 ---- 170.40B 147.40A 170.40B 148.30 -11.80 160.10 1990 ---- 175.40B 152.30A 175.40B 153.30 -11.80 165.10 1995 ---- 180.40B 157.20A 180.20B 158.30 -11.80 170.10 2000 ---- 188.30B 161.70A 188.30B 163.30 -11.80 175.10 2005 ---- 190.40B 167.20A 190.20B 168.30 -11.80 180.10 2010 ---- 195.20B 172.20A 195.10B 173.30 -11.80 185.10 2015 ---- 200.30B 177.20A 200.30B 178.30 -11.80 190.10 2020 ---- 205.30B 182.30A 205.30B 183.30 -11.80 195.10 2025 ---- 210.30B 186.70A 210.30B 188.30 -11.80 200.10 2030 ---- 215.30B 192.20A 215.30B 193.30 -11.80 205.10 2035 ---- 220.30B 197.30A 220.30B 198.30 -11.80 210.10 2040 ---- 225.30B 202.20A 225.30B 203.30 -11.80 215.10 2045 ---- 230.30B 207.20A 230.30B 208.30 -11.80 220.10 2050 ---- 235.40B 212.20A 235.40B 213.30 -11.80 225.10 2055 ---- 240.30B 217.20A 240.30B 218.30 -11.80 230.10 2060 ---- 245.30B 222.20A 245.30B 223.30 -11.80 235.10 2065 ---- 250.30B 227.20A 250.30B 228.30 -11.80 240.10 2070 ---- 255.30B 232.20A 255.30B 233.30 -11.80 245.10 2075 ---- 260.30B 237.20A 260.30B 238.30 -11.80 250.10 2080 ---- 265.30B 242.20A 265.30B 243.30 -11.80 255.10 2085 ---- 270.30B 247.20A 270.30B 248.30 -11.80 260.10 2090 ---- 275.30B 252.20A 275.30B 253.30 -11.80 265.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 35 450 G2W MAR23 Gold Weekly Wednesday Option - Week 2 CALL 1615 ---- 222.80B 199.70A 199.70A 221.70 +11.80 209.90 1620 ---- 217.80B 194.70A 194.70A 216.70 +11.80 204.90 1625 ---- 212.80B 189.70A 189.70A 211.70 +11.80 199.90 1630 ---- 207.80B 184.80A 184.80A 206.70 +11.80 194.90 1635 ---- 202.80B 179.80A 179.80A 201.70 +11.80 189.90 1640 ---- 197.70B 174.80A 174.80A 196.70 +11.80 184.90 1645 ---- 192.70B 169.70A 169.70A 191.70 +11.80 179.90 1650 ---- 187.80B 164.70A 164.70A 186.70 +11.80 174.90 1655 ---- 182.70B 159.80A 159.80A 181.70 +11.80 169.90 1660 ---- 177.70B 154.70A 154.70A 176.70 +11.80 164.90 1665 ---- 172.70B 149.70A 149.70A 171.70 +11.80 159.90 1670 ---- 167.70B 144.70A 144.70A 166.70 +11.80 154.90 1675 ---- 162.70B 136.70A 136.70A 161.70 +11.80 149.90 1680 ---- 157.70B 134.70A 134.70A 156.70 +11.80 144.90 1685 ---- 152.70B 129.70A 129.70A 151.70 +11.80 139.90 1690 ---- 147.70B 124.70A 124.70A 146.70 +11.80 134.90 1695 ---- 142.70B 119.70A 119.70A 141.70 +11.80 129.90 1700 ---- 138.30B 111.80A 111.80A 136.70 +11.80 124.90 1705 ---- 132.80B 109.70A 109.70A 131.70 +11.80 119.90 1710 ---- 127.80B 104.80A 104.80A 126.70 +11.80 114.90 1715 ---- 122.80B 99.70A 99.70A 121.70 +11.80 109.90 1720 ---- 117.80B 94.70A 94.70A 116.70 +11.80 104.90 1725 ---- 113.40B 86.90A 86.90A 111.70 +11.70 100.00 1730 ---- 107.70B 84.80A 84.80A 106.70 +11.70 95.00 1735 ---- 102.80B 79.90A 79.90A 101.80 +11.70 90.10 1740 ---- 98.00B 74.90A 74.90A 96.80 +11.70 85.10 1745 ---- 92.90B 70.10A 70.10A 91.80 +11.60 80.20 1750 ---- 88.50B 62.50A 62.50A 86.80 +11.50 75.30 1755 ---- 82.70B 57.80A 57.80A 81.90 +11.50 70.40 1760 ---- 77.80B 53.00A 53.00A 77.00 +11.40 65.60 1765 ---- 72.90B 48.50A 48.50A 72.00 +11.20 60.80 1770 ---- 68.00B 43.90A 43.90A 67.20 +11.20 56.00 1775 ---- 63.90B 39.50A 39.50A 62.30 +10.90 51.40 1780 ---- 59.10B 35.30A 35.30A 57.50 +10.70 46.80 1785 ---- 54.30B 31.30A 31.30A 52.80 +10.40 42.40 1790 ---- 49.60B 27.50A 27.50A 48.10 +10.00 38.10 1795 ---- 44.90B 23.90A 23.90A 43.50 +9.60 33.90 1800 ---- 40.40B 20.50A 20.50A 39.10 +9.10 30.00 1805 ---- 36.10B 17.60A 17.60A 34.70 +8.40 26.30 2 2 1810 ---- 31.90B 14.90A 14.90A 30.60 +7.80 22.80 1815 16.70 27.90B 12.40A 21.10A 26.70 +7.10 3 19.60 2 12 1820 ---- 24.20B 10.20A 10.20A 23.10 +6.40 16.70 3 4 1825 ---- 20.70B 8.30A 8.30A 19.70 +5.70 1 14.00 3 9 1830 13.20 17.60B 6.70A 17.60B 16.60 +5.00 4 11.60 3 11 1835 ---- 14.70B 5.40A 5.40A 13.90 +4.30 9.60 1 1840 11.00 12.10B 4.30A 12.10B 11.40 +3.60 22 7.80 8 1845 ---- 9.90B 3.40A 3.40A 9.30 +3.10 6.20 10 17 1850 ---- 8.00B 2.70A 2.70A 7.40 +2.40 5.00 152 1855 ---- 6.30B 2.10A 2.10A 5.90 +2.00 1 3.90 1 1860 ---- 4.90B 1.60A 1.60A 4.50 +1.40 3.10 4 21 1865 ---- 3.80B 1.30A 1.30A 3.50 +1.10 3 2.40 1 4 1870 2.00 2.80 1.00A 2.40A 2.60 +.80 7 1.80 2 1875 1.70 2.20B .80A 1.50A 2.00 +.60 2 1.40 5 255 1880 ---- 1.60B .60A .60A 1.50 +.40 1.10 96 1885 ---- 1.20B .50A .50A 1.10 +.30 1 .80 700 951 1890 ---- .90B .40A .40A .80 +.20 .60 49 1895 ---- .60B .40A .40A .60 +.10 .50 8 7 1900 ---- .50B .30A .30A .50 +.10 10 .40 5 25 1905 ---- ---- ---- ---- .40 +.10 .30 8 18 1910 ---- .30B ---- .30B .30 +.10 1 .20 3 1915 ---- ---- ---- ---- .20 UNCH .20 1920 ---- ---- ---- ---- .20 UNCH .20 1925 ---- ---- ---- ---- .20 +.10 .10 12 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 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 55 754 1694 G2W MAR23 Gold Weekly Wednesday Option - Week 2 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .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 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 2 1710 .10 .10 .10 .10 .10 UNCH 1 .10 21 1715 .10 .10 .10 .10 .10 UNCH 2 .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- .20B ---- .20B .10 UNCH .10 1730 ---- ---- ---- ---- .10 -.10 .20 1735 ---- .30B ---- .30B .10 -.10 .20 1 1740 ---- .40B ---- .40B .10 -.20 .30 1 6 1745 ---- .50B ---- .50B .10 -.20 .30 1 1750 .30 .70B .30 .30 .20 -.20 2 .40 4 4 1755 ---- .90B .40A .90B .20 -.40 .60 2 1760 ---- 1.10B .40A 1.10B .30 -.40 .70 1765 ---- 1.50B .50A 1.50B .40 -.50 .90 2 1770 .50 2.00B .50 .50 .50 -.70 2 1.20 3 14 1775 1.70 2.50B .70 .70 .70 -.80 18 1.50 1 1780 ---- 3.30B .90A 3.30B .90 -1.00 1.90 9 1785 ---- 4.20B 1.10A 1.10A 1.10 -1.40 2.50 5 255 1790 ---- 5.40B 1.40A 1.40A 1.40 -1.80 1 3.20 17 1795 ---- 6.80B 1.80A 1.80A 1.90 -2.20 4.10 1800 5.40 8.50B 2.30A 2.30A 2.40 -2.70 4 5.10 3 1805 ---- 10.40B 3.00A 10.40B 3.10 -3.30 6.40 7 1810 ---- 12.70B 3.80A 12.70B 3.90 -4.00 7.90 8 42 1815 ---- 15.30B 4.80A 15.30B 5.00 -4.70 9.70 9 1820 ---- 18.10B 6.10A 18.10B 6.40 -5.40 11.80 20 1825 7.90 21.20B 7.60A 8.90B 8.00 -6.10 2 14.10 1 57 1830 9.80 24.60B 9.40A 11.00B 9.90 -6.80 3 16.70 3 35 1835 20.60 28.30B 11.60A 11.80A 12.20 -7.50 3 19.70 1 10 1840 ---- 32.20B 14.10A 32.20B 14.70 -8.20 22.90 36 1845 ---- 36.30B 16.80A 36.30B 17.60 -8.70 26.30 8 1850 20.70 40.60B 19.90A 22.40B 20.70 -9.30 3 30.00 2 31 1855 ---- 45.00B 23.20A 45.00B 24.10 -9.90 34.00 8 1860 ---- 49.60B 26.80A 49.60B 27.80 -10.30 38.10 17 1865 ---- 54.20B 30.70A 54.20B 31.80 -10.60 42.40 1870 ---- 59.00B 34.80A 59.00B 35.90 -11.00 46.90 1875 ---- 63.80B 39.00A 63.80B 40.20 -11.30 51.50 8 1880 ---- 65.40B 43.50A 65.40B 44.70 -11.40 56.10 1885 ---- 70.30B 48.00A 70.30B 49.40 -11.50 60.90 1890 ---- 75.20B 52.70A 75.20B 54.10 -11.60 65.70 1895 ---- 80.20B 57.40A 80.10B 58.90 -11.60 70.50 1900 ---- 88.50B 62.30A 88.50B 63.70 -11.70 75.40 1 1905 ---- 90.50B 67.70A 90.50B 68.60 -11.80 80.40 1910 ---- 95.50B 72.60A 95.40B 73.60 -11.70 85.30 1915 ---- 100.40B 77.50A 100.20B 78.50 -11.70 90.20 1 1920 ---- 105.40B 82.40A 105.20B 83.40 -11.80 95.20 1 1925 ---- 113.30B 86.90A 113.30B 88.40 -11.80 100.20 1 1930 ---- 115.40B 92.40A 115.20B 93.40 -11.70 105.10 1935 ---- 120.30B 97.30A 120.30B 98.40 -11.70 110.10 1940 ---- 125.40B 102.30A 125.40B 103.40 -11.70 115.10 1945 ---- 130.40B 107.30A 130.40B 108.30 -11.80 120.10 1950 ---- 138.30B 111.70A 138.30B 113.30 -11.80 125.10 1955 ---- 140.40B 117.20A 140.40B 118.30 -11.80 130.10 1960 ---- 145.30B 122.20A 145.30B 123.30 -11.80 135.10 1 1965 ---- 150.40B 127.20A 150.20B 128.30 -11.80 140.10 1970 ---- 155.30B 132.20A 155.30B 133.30 -11.80 145.10 1975 ---- 160.40B 136.70A 160.20B 138.30 -11.80 150.10 1980 ---- 165.30B 142.20A 165.30B 143.30 -11.80 155.10 1985 ---- 170.20B 147.30A 170.10B 148.30 -11.80 160.10 1990 ---- 175.30B 152.20A 175.30B 153.30 -11.80 165.10 1995 ---- 180.30B 157.20A 180.30B 158.30 -11.80 170.10 2000 ---- 185.30B 162.20A 185.30B 163.30 -11.80 175.10 2005 ---- 190.30B 167.20A 190.30B 168.30 -11.80 180.10 2010 ---- 195.30B 172.20A 195.30B 173.30 -11.80 185.10 2015 ---- 200.30B 177.30A 200.30B 178.30 -11.80 190.10 2020 ---- 205.20B 182.20A 205.20B 183.30 -11.80 195.10 2025 ---- 210.20B 187.30A 210.20B 188.30 -11.80 200.10 2030 ---- 215.20B 192.20A 215.20B 193.30 -11.80 205.10 2035 ---- 220.20B 197.30A 220.20B 198.30 -11.80 210.10 2040 ---- 225.20B 202.20A 225.20B 203.30 -11.80 215.10 2045 ---- 230.20B 207.30A 230.20B 208.30 -11.80 220.10 2050 ---- 235.40B 212.20A 235.40B 213.30 -11.80 225.10 2055 ---- 240.20B 217.20A 240.20B 218.30 -11.80 230.10 2060 ---- 245.20B 222.30A 245.20B 223.30 -11.80 235.10 2065 ---- 250.20B 227.20A 250.20B 228.30 -11.80 240.10 2070 ---- 255.20B 232.30A 255.20B 233.30 -11.80 245.10 2075 ---- 260.20B 237.20A 260.20B 238.30 -11.80 250.10 2080 ---- 265.20B 242.30A 265.20B 243.30 -11.80 255.10 2085 ---- 270.20B 247.20A 270.20B 248.30 -11.80 260.10 2090 ---- 275.20B 252.30A 275.20B 253.30 -11.80 265.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 28 631 G3M MAR23 Gold Weekly Monday Option - Week 3 CALL 1615 ---- 222.40B 200.20A 200.20A 221.70 +11.80 209.90 1620 ---- 217.40B 195.20A 195.20A 216.70 +11.80 204.90 1625 ---- 212.40B 190.50A 190.50A 211.70 +11.80 199.90 1630 ---- 207.40B 185.50A 185.50A 206.70 +11.80 194.90 1635 ---- 202.40B 180.30A 180.30A 201.70 +11.80 189.90 1640 ---- 197.40B 175.30A 175.30A 196.70 +11.80 184.90 1645 ---- 192.40B 170.10A 170.10A 191.70 +11.80 179.90 1650 ---- 187.80B 161.80A 161.80A 186.70 +11.80 174.90 2 1655 ---- 182.40B 160.40A 160.40A 181.70 +11.70 170.00 1660 ---- 177.50B 155.30A 155.30A 176.70 +11.70 165.00 1665 ---- 172.50B 150.60A 150.60A 171.70 +11.70 160.00 1670 ---- 167.50B 145.50A 145.50A 166.80 +11.80 155.00 1675 ---- 163.40B 137.10A 137.10A 161.80 +11.70 150.10 1680 ---- 157.70B 135.60A 135.60A 156.80 +11.70 145.10 1685 ---- 152.70B 130.80A 130.80A 151.90 +11.70 140.20 1690 ---- 147.70B 125.40A 125.40A 146.90 +11.70 135.20 1695 ---- 142.80B 120.90A 120.90A 142.00 +11.70 130.30 1700 ---- 138.60B 112.60A 112.60A 137.00 +11.60 125.40 1705 ---- 132.90B 111.20A 111.20A 132.10 +11.60 120.50 1710 ---- 128.00B 106.00A 106.00A 127.20 +11.60 115.60 1715 ---- 123.10B 101.20A 101.20A 122.30 +11.50 110.80 1720 ---- 118.20B 96.50A 96.50A 117.40 +11.50 105.90 1725 ---- 114.00B 88.60A 88.60A 112.50 +11.40 101.10 1730 ---- 108.40B 87.00A 87.00A 107.60 +11.30 96.30 1735 ---- 103.60B 82.30A 82.30A 102.80 +11.20 91.60 1740 ---- 98.80B 74.80A 74.80A 98.00 +11.10 86.90 1745 ---- 94.00B 70.30A 70.30A 93.20 +10.90 82.30 1750 ---- 89.90B 65.90A 65.90A 88.50 +10.80 77.70 1755 ---- 84.30B 61.60A 61.60A 83.80 +10.60 73.20 1760 ---- 79.80B 57.40A 57.40A 79.10 +10.40 68.70 1765 ---- 75.90B 53.30A 53.30A 74.50 +10.10 64.40 1770 ---- 71.40B 49.40A 49.40A 70.00 +9.80 60.20 1775 ---- 66.90B 45.60A 45.60A 65.60 +9.60 56.00 1780 ---- 62.60B 41.90A 41.90A 61.20 +9.20 52.00 1785 ---- 58.30B 38.40A 38.40A 57.00 +8.90 48.10 1790 ---- 54.10B 35.10A 35.10A 52.90 +8.50 44.40 1795 ---- 50.10B 31.90A 31.90A 48.90 +8.10 40.80 1800 ---- 46.20B 29.00A 29.00A 45.10 +7.70 37.40 1805 ---- 42.50B 26.10A 26.10A 41.40 +7.30 34.10 1810 ---- 38.90B 23.60A 23.60A 37.90 +6.90 31.00 1815 ---- 35.50B 21.10A 21.10A 34.50 +6.40 28.10 1820 31.40 32.30B 18.90A 32.00B 31.30 +5.90 1 25.40 77 1825 ---- 29.20B 16.70A 16.70A 28.30 +5.50 22.80 1830 ---- 26.30B 14.80A 14.80A 25.50 +5.10 20.40 1835 16.90 23.70B 13.10A 13.10A 22.80 +4.60 1 18.20 1 1840 ---- 21.20B 11.60A 11.60A 20.30 +4.20 16.10 2 1 1845 ---- 18.80B 10.10A 10.10A 18.10 +3.80 14.30 1850 10.50 16.70B 8.90A 16.70B 16.00 +3.40 16 12.60 1 2 1855 9.90 14.70B 7.70A 9.30A 14.00 +3.00 7 11.00 3 2 1860 ---- 12.90B 6.70A 6.70A 12.30 +2.70 9.60 1 1865 10.10 11.30B 5.80A 10.10 10.80 +2.40 9 8.40 1870 6.80 9.80B 5.10A 5.10A 9.40 +2.10 2 7.30 2 14 1875 ---- 8.50B 4.40A 4.40A 8.10 +1.80 6.30 1 6 1880 4.60 7.40B 3.80A 7.40B 7.00 +1.50 3 5.50 11 11 1885 ---- 6.40B 3.30A 3.30A 6.10 +1.30 4.80 7 1890 4.80 5.50B 2.90A 4.30A 5.20 +1.10 1 4.10 4 52 1895 4.50 4.70B 2.50A 4.70B 4.50 +.90 2 3.60 1 1900 ---- 4.00B 2.20A 2.20A 3.90 +.80 3.10 6 13 1905 ---- 3.50B 1.90A 1.90A 3.40 +.70 2.70 6 1910 ---- 3.00B 1.60A 1.60A 2.90 +.60 2.30 4 52 1915 ---- 2.60B 1.40A 1.40A 2.50 +.50 2.00 21 1920 ---- 2.20B 1.20A 1.20A 2.10 +.30 1.80 11 1925 ---- 1.90B 1.10A 1.10A 1.80 +.30 1.50 2 1930 ---- 1.60B 1.00A 1.00A 1.60 +.30 1 1.30 1 1935 ---- 1.40B .90A .90A 1.30 +.10 1.20 1940 ---- 1.20B .80A .80A 1.20 +.20 1.00 1 1945 ---- 1.00B .70A .70A 1.00 +.10 .90 1950 ---- .90B .60A .60A .90 +.10 .80 1955 ---- .80B .60A .60A .80 +.10 .70 1960 ---- .70B .50A .50A .70 +.10 .60 1965 ---- .60B ---- .60B .60 +.10 .50 1970 ---- ---- ---- ---- .50 UNCH .50 2 1975 ---- ---- ---- ---- .50 +.10 .40 1980 ---- ---- ---- ---- .40 UNCH .40 1 1985 ---- ---- ---- ---- .40 UNCH .40 1990 ---- ---- ---- ---- .40 +.10 .30 1995 ---- ---- ---- ---- .40 +.10 .30 2000 .20 .20 .20 .20 .30 UNCH 2 .30 2005 ---- ---- ---- ---- .30 UNCH .30 2010 ---- ---- ---- ---- .30 +.10 .20 2015 ---- ---- ---- ---- .30 +.10 .20 2020 ---- ---- ---- ---- .30 +.10 .20 2025 ---- ---- ---- ---- .30 +.10 .20 2030 ---- ---- ---- ---- .20 UNCH .20 2035 ---- ---- ---- ---- .20 UNCH .20 2040 ---- ---- ---- ---- .20 UNCH .20 2045 ---- ---- ---- ---- .20 UNCH .20 2050 ---- ---- ---- ---- .20 +.10 .10 2055 ---- ---- ---- ---- .20 +.10 .10 2060 ---- ---- ---- ---- .20 +.10 .10 2065 ---- ---- ---- ---- .20 +.10 .10 9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 42 288 G3M MAR23 Gold Weekly Monday Option - Week 3 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 1645 .20 .20 .20 .20 .10 -.10 2 .20 2 1650 ---- ---- ---- ---- .10 -.10 .20 1655 ---- ---- ---- ---- .20 UNCH .20 2 1660 ---- ---- ---- ---- .20 -.10 .30 1665 ---- ---- ---- ---- .20 -.10 .30 7 1670 ---- ---- ---- ---- .20 -.10 .30 2 1675 ---- ---- .30A .30A .30 -.10 .40 1680 ---- ---- ---- ---- .30 -.10 .40 2 1685 ---- ---- .40A .40A .30 -.20 .50 1690 ---- .60B ---- .60B .40 -.10 .50 1695 ---- .70B .50A .70B .40 -.20 .60 1700 ---- .80B .60A .80B .50 -.20 .70 5 1705 ---- 1.00B .60A 1.00B .60 -.20 .80 3 1710 ---- 1.10B .70A 1.10B .70 -.20 .90 1 1715 ---- 1.30B .80A 1.30B .70 -.40 1.10 1720 ---- 1.50B .90A 1.50B .80 -.40 1.20 1725 ---- 1.80B 1.00A 1.80B 1.00 -.40 1.40 2 13 1730 ---- 2.10B 1.10A 2.10B 1.10 -.50 1.60 1735 ---- 2.50B 1.30A 2.50B 1.30 -.60 1.90 1740 ---- 2.90B 1.40A 2.90B 1.50 -.70 2.20 1745 ---- 3.40B 1.70A 3.40B 1.70 -.80 2.50 1750 2.40 4.00B 1.90 1.90 1.90 -1.00 3 2.90 1 2 1755 3.50 4.70B 2.20A 2.20A 2.20 -1.20 13 3.40 1 1 1760 ---- 5.50B 2.50A 2.50A 2.60 -1.40 4.00 1765 ---- 6.40B 2.90A 6.30B 3.00 -1.60 4.60 1770 3.30 7.40B 3.30 3.50B 3.40 -2.00 1 5.40 11 21 1775 ---- 8.60B 4.00A 8.60B 4.00 -2.20 1 6.20 2 1780 ---- 9.90B 4.60A 9.90B 4.60 -2.60 7.20 6 1785 5.70 11.40B 5.30A 5.30A 5.40 -2.90 18 8.30 22 1790 ---- 13.10B 6.20A 13.00B 6.30 -3.30 9.60 5 1795 ---- 14.90B 7.10A 14.80B 7.30 -3.70 11.00 1 300 1800 13.10 16.90B 8.20 8.90B 8.40 -4.10 12 12.50 11 67 1805 10.10 19.10B 9.50A 9.50A 9.70 -4.60 10 14.30 1 1 1810 ---- 21.50B 10.90A 21.40B 11.20 -5.00 16.20 4 1815 ---- 23.90B 12.50A 23.90B 12.80 -5.40 18.20 2 1820 ---- 26.60B 14.20A 26.60B 14.60 -5.90 1 20.50 1 64 1825 ---- 29.50B 16.20A 29.40B 16.60 -6.30 22.90 2 15 1830 ---- 32.60B 18.30A 32.50B 18.80 -6.70 25.50 2 1835 29.00 35.80B 20.60A 35.80B 21.10 -7.20 1 28.30 1 1840 ---- 39.20B 23.10A 39.20B 23.60 -7.60 31.20 1845 ---- 42.80B 25.80A 42.80B 26.30 -8.00 34.30 1850 ---- 46.60B 28.60A 46.50B 29.20 -8.40 1 37.60 1 2 1855 ---- 50.40B 31.60A 50.40B 32.30 -8.80 1 41.10 1 23 1860 ---- 54.50B 34.80A 54.40B 35.60 -9.10 44.70 1865 ---- 58.60B 38.20A 58.60B 39.00 -9.40 48.40 1870 ---- 62.80B 41.70A 62.80B 42.60 -9.70 52.30 1875 ---- 67.20B 45.40A 67.20B 46.30 -10.00 56.30 1880 ---- 71.60B 49.20A 71.60B 50.20 -10.30 60.50 1885 ---- 76.10B 53.20A 76.10B 54.30 -10.40 64.70 1 1890 ---- 80.80B 57.30A 80.80B 58.40 -10.70 69.10 1895 ---- 82.20B 61.50A 82.20B 62.70 -10.80 73.50 1900 ---- 90.10B 65.80A 90.10B 67.10 -10.90 78.00 1905 ---- 91.50B 70.20A 91.50B 71.50 -11.10 82.60 1910 ---- 96.30B 74.70A 96.30B 76.00 -11.30 87.30 1915 ---- 101.10B 79.30A 101.10B 80.60 -11.30 91.90 1920 ---- 105.60B 84.80A 105.60B 85.30 -11.40 96.70 1925 ---- 114.10B 88.60A 114.10B 90.00 -11.40 101.40 2 1930 ---- 115.70B 94.00A 115.70B 94.70 -11.50 106.20 1935 ---- 120.70B 98.80A 120.70B 99.50 -11.60 111.10 1940 ---- 125.60B 103.60A 125.60B 104.30 -11.60 115.90 1945 ---- 130.40B 108.40A 130.40B 109.10 -11.70 120.80 1950 ---- 138.60B 112.50A 138.50B 114.00 -11.70 125.70 1955 ---- 140.40B 118.20A 140.40B 118.90 -11.70 130.60 1960 ---- 145.20B 123.10A 145.20B 123.80 -11.70 135.50 1965 ---- 150.00B 128.00A 149.90B 128.70 -11.70 140.40 1970 ---- 154.80B 132.90A 154.80B 133.60 -11.80 145.40 1975 ---- 163.40B 137.10A 163.40B 138.60 -11.70 150.30 1980 ---- 165.10B 142.80A 165.10B 143.60 -11.70 155.30 1985 ---- 170.20B 147.70A 170.10B 148.50 -11.80 160.30 1990 ---- 175.10B 152.70A 175.10B 153.50 -11.70 165.20 1995 ---- 179.90B 157.70A 179.90B 158.50 -11.70 170.20 2000 ---- 188.30B 161.90A 188.30B 163.40 -11.80 175.20 2005 ---- 189.90B 167.60A 189.90B 168.40 -11.80 180.20 2010 ---- 194.90B 172.60A 194.90B 173.40 -11.80 185.20 2015 ---- 199.70B 177.60A 199.70B 178.40 -11.70 190.10 2020 ---- 204.60B 182.70A 204.50B 183.40 -11.70 195.10 2025 ---- 209.60B 186.80A 209.60B 188.40 -11.70 200.10 2030 ---- 214.80B 192.60A 214.80B 193.40 -11.70 205.10 2035 ---- 219.80B 197.60A 219.80B 198.30 -11.80 210.10 2040 ---- 224.80B 202.60A 224.80B 203.30 -11.80 215.10 2045 ---- 229.80B 207.60A 229.80B 208.30 -11.80 220.10 2050 ---- 235.40B 212.20A 235.40B 213.30 -11.80 225.10 2055 ---- 240.00B 217.60A 239.80B 218.30 -11.80 230.10 2060 ---- 245.00B 222.60A 244.80B 223.30 -11.80 235.10 2065 ---- 250.00B 227.60A 249.80B 228.30 -11.80 240.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 64 33 580 G3W MAR23 Gold Weekly Wednesday Option - Week 3 CALL 1615 ---- 222.40B 200.00A 200.00A 221.70 +11.80 209.90 1620 ---- 217.40B 195.20A 195.20A 216.70 +11.80 204.90 1625 ---- 212.40B 186.70A 186.70A 211.70 +11.80 199.90 1630 ---- 207.40B 185.20A 185.20A 206.70 +11.80 194.90 1635 ---- 202.40B 180.20A 180.20A 201.70 +11.80 189.90 1640 ---- 197.40B 175.40A 175.40A 196.70 +11.80 184.90 1645 ---- 192.40B 170.30A 170.30A 191.70 +11.80 179.90 1650 ---- 188.30B 161.80A 161.80A 186.70 +11.80 174.90 1655 ---- 182.40B 160.50A 160.50A 181.70 +11.80 169.90 1660 ---- 177.40B 155.10A 155.10A 176.70 +11.80 164.90 1665 ---- 172.40B 150.50A 150.50A 171.70 +11.80 159.90 1670 ---- 167.40B 145.40A 145.40A 166.70 +11.70 155.00 1675 ---- 163.40B 136.90A 136.90A 161.70 +11.70 150.00 1680 ---- 157.50B 135.10A 135.10A 156.70 +11.70 145.00 1685 ---- 152.50B 130.50A 130.50A 151.80 +11.70 140.10 1690 ---- 147.60B 125.20A 125.20A 146.80 +11.70 135.10 1695 ---- 142.60B 120.60A 120.60A 141.80 +11.60 130.20 1700 ---- 138.50B 112.30A 112.30A 136.80 +11.60 125.20 1705 ---- 132.70B 110.90A 110.90A 131.90 +11.60 120.30 1710 ---- 127.80B 106.00A 106.00A 126.90 +11.50 115.40 1715 ---- 122.80B 100.80A 100.80A 122.00 +11.50 110.50 1720 ---- 117.90B 93.10A 93.10A 117.00 +11.40 105.60 1725 ---- 113.70B 88.10A 88.10A 112.10 +11.30 100.80 1730 ---- 108.10B 83.30A 83.30A 107.20 +11.30 95.90 1735 ---- 103.20B 78.70A 78.70A 102.30 +11.20 91.10 1740 ---- 98.30B 74.00A 74.00A 97.50 +11.10 86.40 1745 ---- 93.50B 69.40A 69.40A 92.60 +10.90 81.70 1750 ---- 89.40B 64.90A 64.90A 87.80 +10.80 77.00 1755 ---- 84.60B 60.50A 60.50A 83.10 +10.70 72.40 1760 ---- 79.90B 56.20A 56.20A 78.30 +10.50 67.80 1765 ---- 75.20B 52.00A 52.00A 73.70 +10.30 63.40 1770 ---- 70.50B 48.00A 48.00A 69.10 +10.10 59.00 1775 ---- 66.00B 44.10A 44.10A 64.50 +9.70 54.80 1780 ---- 61.50B 40.30A 40.30A 60.10 +9.50 50.60 1785 ---- 57.10B 36.70A 36.70A 55.80 +9.20 46.60 1790 ---- 52.80B 33.30A 33.30A 51.50 +8.70 42.80 1795 ---- 48.70B 30.10A 30.10A 47.50 +8.40 39.10 1800 ---- 44.70B 27.00A 27.00A 43.50 +7.90 35.60 1805 ---- 40.80B 24.10A 24.10A 39.70 +7.40 32.30 1810 ---- 37.10B 21.50A 21.50A 36.10 +7.00 29.10 1815 ---- 33.60B 19.00A 19.00A 32.60 +6.40 26.20 6 6 1820 ---- 30.30B 16.80A 16.80A 29.30 +5.90 23.40 1 3 1825 26.10 27.20B 14.70A 26.70B 26.30 +5.50 1 20.80 9 1830 ---- 24.20B 12.80A 12.80A 23.40 +5.00 18.40 1835 ---- 21.50B 11.20A 11.20A 20.70 +4.40 16.30 1840 ---- 19.00B 9.70A 9.70A 18.20 +4.00 14.20 1845 ---- 16.60B 8.30A 8.30A 15.90 +3.50 12.40 1850 10.00 14.50B 7.20A 9.70A 13.90 +3.10 2 10.80 1 9 1855 ---- 12.60B 6.10A 6.10A 12.00 +2.70 9.30 1 11 1860 ---- 10.90B 5.30A 5.30A 10.40 +2.40 8.00 1865 ---- 9.30B 4.50A 4.50A 8.90 +2.00 1 6.90 1870 ---- 8.00B 3.80A 3.80A 7.60 +1.70 5.90 4 5 1875 ---- 6.80B 3.30A 3.30A 6.50 +1.50 5.00 1880 ---- 5.70B 2.80A 2.80A 5.50 +1.30 4.20 3 1885 ---- 4.80B 2.40A 2.40A 4.60 +1.00 3.60 1 1890 ---- 4.10B 2.10A 2.10A 3.90 +.80 3.10 1895 ---- 3.40B 1.80A 1.80A 3.30 +.70 2.60 1900 ---- 2.90B 1.50A 1.50A 2.80 +.60 2.20 3 1905 1.50 2.40B 1.30A 1.30A 2.30 +.40 1 1.90 1 1910 ---- 2.00B 1.10A 1.10A 2.00 +.40 1.60 1915 ---- 1.70B .90A .90A 1.70 +.40 1.30 1 1920 1.00 1.40B .80A 1.40B 1.40 +.30 1 1.10 1925 ---- 1.20B .70A .70A 1.20 +.20 1.00 1 1930 ---- 1.00B .60A .60A 1.00 +.20 .80 2 1935 ---- .80B .60A .60A .90 +.20 .70 1940 ---- .70B .50A .50A .80 +.20 .60 1945 ---- ---- .50A .50A .70 +.10 .60 1950 ---- ---- .40A .40A .60 +.10 .50 1955 ---- ---- ---- ---- .50 +.10 .40 1960 ---- ---- ---- ---- .50 +.10 .40 1965 ---- ---- ---- ---- .40 +.10 .30 1970 ---- ---- ---- ---- .40 +.10 .30 1975 ---- ---- ---- ---- .30 UNCH .30 1980 ---- ---- ---- ---- .30 UNCH .30 2 1985 ---- ---- ---- ---- .30 +.10 .20 1990 ---- ---- ---- ---- .20 UNCH .20 1995 ---- ---- ---- ---- .20 UNCH .20 2000 ---- ---- ---- ---- .20 UNCH .20 2005 ---- ---- ---- ---- .20 UNCH .20 2010 ---- ---- ---- ---- .20 +.10 .10 9 2015 ---- ---- ---- ---- .20 +.10 .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 6 13 77 G3W MAR23 Gold Weekly Wednesday Option - Week 3 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 4 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 2 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 -.10 .20 1670 ---- ---- ---- ---- .10 -.10 .20 1675 ---- ---- ---- ---- .10 -.10 .20 1680 ---- ---- ---- ---- .10 -.20 .30 1685 ---- ---- ---- ---- .20 -.10 .30 1690 ---- ---- .30A .30A .20 -.20 .40 1695 ---- ---- .30A .30A .20 -.20 .40 1700 ---- ---- .40A .40A .30 -.20 .50 5 1705 ---- ---- .40A .40A .30 -.30 .60 1710 ---- .70B .50A .70B .40 -.20 .60 1715 ---- .90B .50A .90B .40 -.30 .70 2 1720 ---- 1.00B .60A 1.00B .50 -.40 .90 1725 ---- 1.20B .70A 1.20B .60 -.40 1.00 1 1 1730 ---- 1.50B .80A 1.50B .70 -.50 1.20 1735 ---- 1.70B .90A 1.70B .80 -.60 1.40 5 1740 ---- 2.10B 1.00A 2.10B .90 -.70 1.60 1745 ---- 2.50B 1.10A 1.10A 1.10 -.80 1.90 1750 ---- 3.00B 1.30A 1.30A 1.30 -.90 2.20 1 1755 ---- 3.50B 1.50A 1.50A 1.50 -1.10 2.60 1760 ---- 4.20B 1.80A 1.80A 1.80 -1.20 3.00 1765 ---- 5.00B 2.10A 2.10A 2.10 -1.50 3.60 1770 2.40 5.90B 2.40 2.60B 2.50 -1.70 2 4.20 7 1775 ---- 7.00B 3.00A 7.00B 2.90 -2.00 4.90 1780 ---- 8.20B 3.50A 8.20B 3.50 -2.30 5.80 15 1785 ---- 9.60B 4.10A 9.60B 4.10 -2.70 6.80 5 1790 ---- 11.10B 4.90A 11.10B 4.90 -3.10 8.00 2 1 1795 11.40 12.90B 5.70A 7.60B 5.80 -3.50 11 9.30 2 1 1800 10.10 14.90B 6.70A 6.70A 6.90 -3.90 5 10.80 20 24 1805 ---- 17.00B 7.80A 16.90B 8.10 -4.30 12.40 10 1810 ---- 19.40B 9.10A 19.30B 9.40 -4.90 1 14.30 1815 ---- 21.80B 10.60A 21.80B 10.90 -5.40 16.30 1820 13.20 24.60B 12.30A 12.40A 12.70 -5.80 5 18.50 20 22 1825 ---- 27.50B 14.10A 27.50B 14.60 -6.30 20.90 2 1830 19.90 30.60B 16.20A 16.20A 16.70 -6.80 1 23.50 1835 ---- 33.90B 18.50A 33.90B 19.00 -7.30 26.30 1840 ---- 37.40B 21.00A 37.40B 21.50 -7.80 29.30 16 1845 ---- 41.10B 23.70A 41.10B 24.20 -8.30 32.50 1850 ---- 44.90B 26.50A 44.90B 27.20 -8.60 35.80 2 8 1855 ---- 49.00B 29.60A 49.00B 30.30 -9.10 39.40 2 2 1860 ---- 53.10B 32.80A 53.10B 33.60 -9.50 43.10 1865 ---- 57.30B 36.20A 57.30B 37.10 -9.80 46.90 1870 ---- 61.60B 39.90A 61.60B 40.80 -10.10 50.90 1 1 1875 ---- 66.10B 43.60A 66.10B 44.70 -10.30 55.00 1880 ---- 70.70B 47.60A 70.70B 48.70 -10.60 59.30 1885 ---- 75.20B 51.70A 75.20B 52.90 -10.70 63.60 1890 ---- 79.90B 55.90A 79.90B 57.10 -10.90 68.00 1 1895 ---- 84.70B 60.20A 84.70B 61.50 -11.10 72.60 1 1900 ---- 89.50B 64.70A 89.50B 66.00 -11.20 77.20 1 1905 ---- 94.30B 69.20A 94.30B 70.50 -11.30 81.80 1 1910 ---- 96.20B 73.80A 96.20B 75.20 -11.40 86.60 1 1915 ---- 100.40B 78.40A 100.30B 79.90 -11.40 91.30 1920 ---- 105.70B 83.20A 105.70B 84.60 -11.50 96.10 1925 ---- 113.70B 87.90A 113.70B 89.40 -11.50 100.90 1930 ---- 115.30B 92.70A 115.30B 94.20 -11.60 105.80 1935 ---- 120.30B 98.30A 120.30B 99.10 -11.60 110.70 1940 ---- 124.90B 103.20A 124.90B 103.90 -11.70 115.60 1945 ---- 130.20B 108.00A 130.20B 108.80 -11.70 120.50 1950 ---- 138.50B 112.20A 138.50B 113.80 -11.60 125.40 1955 ---- 139.80B 117.90A 139.80B 118.70 -11.70 130.40 1960 ---- 144.80B 122.80A 144.70B 123.60 -11.70 135.30 1965 ---- 150.00B 127.70A 150.00B 128.60 -11.70 140.30 1970 ---- 155.10B 132.70A 155.10B 133.50 -11.80 145.30 1975 ---- 163.40B 136.90A 163.30B 138.50 -11.70 150.20 1980 ---- 164.60B 142.60A 164.50B 143.50 -11.70 155.20 1985 ---- 169.60B 147.60A 169.60B 148.40 -11.80 160.20 1990 ---- 174.90B 152.60A 174.90B 153.40 -11.80 165.20 1995 ---- 179.60B 157.60A 179.50B 158.40 -11.70 170.10 2000 ---- 188.30B 161.80A 188.30B 163.40 -11.70 175.10 2005 ---- 189.80B 167.70A 189.80B 168.40 -11.70 180.10 2010 ---- 194.80B 172.60A 194.80B 173.30 -11.80 185.10 2015 ---- 199.80B 177.60A 199.80B 178.30 -11.80 190.10 2020 ---- 204.80B 182.60A 204.80B 183.30 -11.80 195.10 2025 ---- 213.30B 186.70A 213.30B 188.30 -11.80 200.10 2030 ---- 214.80B 192.60A 214.80B 193.30 -11.80 205.10 2035 ---- 220.00B 197.60A 219.50B 198.30 -11.80 210.10 2040 ---- 225.00B 202.60A 224.50B 203.30 -11.80 215.10 2045 ---- 230.00B 207.60A 229.50B 208.30 -11.80 220.10 2050 ---- 235.40B 211.70A 235.40B 213.30 -11.80 225.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 50 139 G4M MAR23 Gold Weekly Monday Option - Week 4 CALL 1625 ---- ---- ---- 189.20A 211.70 ---- ---- 1630 ---- ---- ---- ---- 206.70 ---- ---- 1635 ---- ---- ---- ---- 201.70 ---- ---- 1640 ---- ---- ---- ---- 196.70 ---- ---- 1645 ---- ---- ---- ---- 191.80 ---- ---- 1650 ---- ---- ---- 164.40A 186.80 ---- ---- 1655 ---- ---- ---- ---- 181.80 ---- ---- 1660 ---- ---- ---- ---- 176.80 ---- ---- 1665 ---- ---- ---- ---- 171.90 ---- ---- 1670 ---- ---- ---- ---- 166.90 ---- ---- 1675 ---- ---- ---- 139.80A 162.00 ---- ---- 1680 ---- ---- ---- ---- 157.00 ---- ---- 1685 ---- ---- ---- ---- 152.10 ---- ---- 1690 ---- ---- ---- ---- 147.20 ---- ---- 1695 ---- ---- ---- ---- 142.30 ---- ---- 1700 ---- ---- ---- 115.50A 137.40 ---- ---- 1705 ---- ---- ---- ---- 132.50 ---- ---- 1710 ---- ---- ---- ---- 127.60 ---- ---- 1715 ---- ---- ---- 126.20A 122.80 ---- ---- 1720 ---- ---- ---- 121.50A 118.00 ---- ---- 1725 ---- ---- ---- 92.00A 113.20 ---- ---- 1730 ---- ---- ---- 87.40A 108.40 ---- ---- 1735 ---- ---- ---- 82.90A 103.70 ---- ---- 1740 ---- ---- ---- 78.50A 99.00 ---- ---- 1745 ---- ---- ---- 74.10A 94.40 ---- ---- 1750 ---- ---- ---- 69.90A 89.80 ---- ---- 1755 ---- ---- ---- 65.70A 85.30 ---- ---- 1760 ---- ---- ---- 61.70A 80.80 ---- ---- 1765 ---- ---- ---- 57.70A 76.40 ---- ---- 1770 ---- ---- ---- 53.90A 72.10 ---- ---- 1775 ---- ---- ---- 50.20A 67.90 ---- ---- 1780 ---- ---- ---- 46.70A 63.80 ---- ---- 1785 ---- ---- ---- 43.30A 59.80 ---- ---- 1790 ---- ---- ---- 40.00A 55.90 ---- ---- 1795 ---- ---- ---- 36.90A 52.10 ---- ---- 1800 ---- ---- ---- 33.90A 48.50 ---- ---- 1805 ---- ---- ---- 31.10A 44.90 ---- ---- 1810 ---- ---- ---- 28.40A 41.60 ---- ---- 1815 ---- ---- ---- 25.90A 38.30 ---- ---- 1820 ---- ---- ---- 23.60A 35.30 ---- ---- 1825 ---- ---- ---- 21.40A 32.30 ---- ---- 1830 ---- ---- ---- 19.30A 29.60 ---- ---- 1835 ---- ---- ---- 17.40A 27.00 ---- ---- 1840 ---- ---- ---- 15.70A 24.50 ---- ---- 1845 ---- ---- ---- 14.10A 22.20 ---- ---- 1850 ---- ---- ---- 12.60A 20.10 ---- ---- 1855 ---- ---- ---- 11.30A 18.10 ---- ---- 1860 ---- ---- ---- 10.10A 16.20 ---- ---- 1865 ---- ---- ---- 8.90A 14.60 ---- ---- 1870 ---- ---- ---- 7.90A 13.00 ---- ---- 1875 ---- ---- ---- 7.00A 11.60 ---- ---- 1880 ---- ---- ---- 6.20A 10.30 ---- ---- 1885 ---- ---- ---- 5.50A 9.20 ---- ---- 1890 ---- ---- ---- 4.90A 8.10 ---- ---- 1895 ---- ---- ---- 4.30A 7.20 ---- ---- 1900 ---- ---- ---- 3.80A 6.30 ---- ---- 1905 ---- ---- ---- 3.40A 5.60 ---- ---- 1910 ---- ---- ---- 3.00A 4.90 ---- ---- 1915 ---- ---- ---- 2.70A 4.30 ---- ---- 1920 ---- ---- ---- 2.40A 3.80 ---- ---- 1925 ---- ---- ---- 2.10A 3.40 ---- ---- 1930 ---- ---- ---- 1.90A 2.90 ---- ---- 1935 ---- ---- ---- 1.70A 2.60 ---- ---- 1940 ---- ---- ---- 1.50A 2.30 ---- ---- 1945 ---- ---- ---- 1.40A 2.00 ---- ---- 1950 ---- ---- ---- 1.20A 1.80 ---- ---- 1955 ---- ---- ---- 1.10A 1.60 ---- ---- 1960 ---- ---- ---- 1.00A 1.40 ---- ---- 1965 ---- ---- ---- .90A 1.20 ---- ---- 1970 ---- ---- ---- .80A 1.10 ---- ---- 1975 ---- ---- ---- .80A 1.00 ---- ---- 1980 ---- ---- ---- .70A .90 ---- ---- 1985 ---- ---- ---- .60A .80 ---- ---- 1990 ---- ---- ---- .60A .70 ---- ---- 1995 ---- ---- ---- .50A .70 ---- ---- 2000 ---- ---- ---- .50A .60 ---- ---- 2005 ---- ---- ---- .50A .50 ---- ---- 2010 ---- ---- ---- .40A .50 ---- ---- 2015 .40 .40 .40 .40 .50 ---- 2 ---- 2020 ---- ---- ---- .40A .40 ---- ---- 2025 ---- ---- ---- .40A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 G4M MAR23 Gold Weekly Monday Option - Week 4 PUT 1625 ---- ---- ---- .30A .20 ---- ---- 1630 ---- ---- ---- .30A .20 ---- ---- 1635 ---- ---- ---- .40A .20 ---- ---- 1640 ---- ---- ---- .40A .30 ---- ---- 1645 ---- ---- ---- .40A .30 ---- ---- 1650 ---- ---- ---- .40A .30 ---- ---- 1655 ---- ---- ---- .50A .40 ---- ---- 1660 ---- ---- ---- .50A .40 ---- ---- 1665 .40 .40 .40 .40 .50 ---- 2 ---- 1670 ---- ---- ---- .60A .50 ---- ---- 1675 ---- ---- ---- .70A .60 ---- ---- 1680 ---- ---- ---- .70A .60 ---- ---- 1685 ---- ---- ---- .80A .70 ---- ---- 1690 ---- ---- ---- .90A .80 ---- ---- 1695 ---- ---- ---- .90A .90 ---- ---- 1700 ---- ---- ---- 1.00A 1.00 ---- ---- 1705 ---- ---- ---- 1.20A 1.10 ---- ---- 1710 ---- ---- ---- 1.30A 1.20 ---- ---- 1715 ---- ---- ---- 1.50A 1.40 ---- ---- 1720 ---- ---- ---- 1.60A 1.50 ---- ---- 1725 ---- ---- ---- 1.80A 1.80 ---- ---- 1730 ---- ---- ---- 2.10A 2.00 ---- ---- 1735 ---- ---- ---- 2.30A 2.30 ---- ---- 1740 ---- ---- ---- 2.60A 2.60 ---- ---- 1745 ---- ---- ---- 3.00A 2.90 ---- ---- 1750 ---- ---- ---- 3.40A 3.30 ---- ---- 1755 ---- ---- ---- 3.80A 3.80 ---- ---- 1760 ---- ---- ---- 4.30A 4.30 ---- ---- 1765 ---- ---- ---- 4.90A 4.90 ---- ---- 1770 ---- ---- ---- 5.60A 5.60 ---- ---- 1775 ---- ---- ---- 6.30A 6.40 ---- ---- 1780 ---- ---- ---- 7.10A 7.30 ---- ---- 1785 ---- ---- ---- 8.10A 8.20 ---- ---- 1790 ---- ---- ---- 9.10A 9.30 ---- ---- 1795 ---- ---- ---- 10.30A 10.50 ---- ---- 1800 ---- ---- ---- 11.60A 11.90 ---- ---- 1805 ---- ---- ---- 13.00A 13.30 ---- ---- 1810 ---- ---- ---- 14.60A 14.90 ---- ---- 1815 ---- ---- ---- 16.30A 16.70 ---- ---- 1820 ---- ---- ---- 18.20A 18.60 ---- ---- 1825 ---- ---- ---- 20.20A 20.70 ---- ---- 1830 ---- ---- ---- 22.40A 22.90 ---- ---- 1835 ---- ---- ---- 24.80A 25.30 ---- ---- 1840 ---- ---- ---- 27.30A 27.80 ---- ---- 1845 ---- ---- ---- 29.90A 30.50 ---- ---- 1850 ---- ---- ---- 32.70A 33.30 ---- ---- 1855 ---- ---- ---- 35.70A 36.30 ---- ---- 1860 ---- ---- ---- 38.70A 39.50 ---- ---- 1865 ---- ---- ---- 42.00A 42.80 ---- ---- 1870 ---- ---- ---- 45.40A 46.20 ---- ---- 1875 ---- ---- ---- 48.90A 49.80 ---- ---- 1880 ---- ---- ---- 52.50A 53.50 ---- ---- 1885 ---- ---- ---- 56.30A 57.30 ---- ---- 1890 ---- ---- ---- 60.20A 61.30 ---- ---- 1895 ---- ---- ---- 64.20A 65.30 ---- ---- 1900 ---- ---- ---- 68.30A 69.50 ---- ---- 1905 ---- ---- ---- 72.50A 73.70 ---- ---- 1910 ---- ---- ---- 76.80A 78.00 ---- ---- 1915 ---- ---- ---- 81.20A 82.40 ---- ---- 1920 ---- ---- ---- 85.60A 86.90 ---- ---- 1925 ---- ---- ---- 90.20A 91.40 ---- ---- 1930 ---- ---- ---- 94.70A 96.00 ---- ---- 1935 ---- ---- ---- 137.00A 100.70 ---- ---- 1940 ---- ---- ---- 141.70A 105.30 ---- ---- 1945 ---- ---- ---- ---- 110.10 ---- ---- 1950 ---- ---- ---- 113.50A 114.80 ---- ---- 1955 ---- ---- ---- ---- 119.60 ---- ---- 1960 ---- ---- ---- ---- 124.40 ---- ---- 1965 ---- ---- ---- ---- 129.30 ---- ---- 1970 ---- ---- ---- ---- 134.10 ---- ---- 1975 ---- ---- ---- 137.60A 139.00 ---- ---- 1980 ---- ---- ---- ---- 143.90 ---- ---- 1985 ---- ---- ---- ---- 148.80 ---- ---- 1990 ---- ---- ---- ---- 153.70 ---- ---- 1995 ---- ---- ---- ---- 158.70 ---- ---- 2000 ---- ---- ---- 162.10A 163.60 ---- ---- 2005 ---- ---- ---- ---- 168.60 ---- ---- 2010 ---- ---- ---- ---- 173.50 ---- ---- 2015 ---- ---- ---- ---- 178.50 ---- ---- 2020 ---- ---- ---- ---- 183.40 ---- ---- 2025 ---- ---- ---- 186.90A 188.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 G4W MAR23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 222.40B 200.40A 200.40A 221.70 +11.80 209.90 1620 ---- 217.40B 195.50A 195.50A 216.70 +11.80 204.90 1625 ---- 212.40B 186.80A 186.80A 211.70 +11.80 199.90 1630 ---- 207.40B 185.30A 185.30A 206.70 +11.80 194.90 1635 ---- 202.40B 180.10A 180.10A 201.70 +11.80 189.90 1640 ---- 197.40B 175.60A 175.60A 196.70 +11.70 185.00 1645 ---- 192.40B 170.60A 170.60A 191.70 +11.70 180.00 1650 ---- 188.40B 161.90A 161.90A 186.70 +11.70 175.00 1655 ---- 182.50B 160.20A 160.20A 181.80 +11.80 170.00 1660 ---- 177.50B 155.40A 155.40A 176.80 +11.80 165.00 1665 ---- 172.50B 150.70A 150.70A 171.80 +11.70 160.10 1670 ---- 167.50B 145.50A 145.50A 166.80 +11.70 155.10 1675 ---- 163.40B 137.20A 137.20A 161.90 +11.70 150.20 1680 ---- 157.60B 135.80A 135.80A 156.90 +11.70 145.20 1685 ---- 152.60B 130.70A 130.70A 151.90 +11.60 140.30 1690 ---- 147.70B 126.00A 126.00A 147.00 +11.70 135.30 1695 ---- 142.80B 120.80A 120.80A 142.00 +11.60 130.40 1700 ---- 138.70B 112.80A 112.80A 137.10 +11.60 125.50 1705 ---- 132.90B 111.20A 111.20A 132.20 +11.60 120.60 1710 ---- 128.00B 106.60A 106.60A 127.30 +11.60 115.70 1715 ---- 123.10B 101.80A 101.80A 122.40 +11.50 110.90 1720 ---- 118.20B 96.90A 96.90A 117.50 +11.40 106.10 1725 ---- 114.20B 89.00A 89.00A 112.60 +11.30 101.30 1730 ---- 108.50B 87.50A 87.50A 107.80 +11.30 96.50 1735 ---- 103.70B 79.80A 79.80A 103.00 +11.20 91.80 1740 ---- 98.90B 75.30A 75.30A 98.20 +11.00 87.20 1745 ---- 94.20B 70.90A 70.90A 93.50 +10.90 82.60 1750 ---- 90.30B 66.50A 66.50A 88.80 +10.70 78.10 1755 ---- 84.70B 62.30A 62.30A 84.10 +10.40 73.70 1760 ---- 80.70B 58.20A 58.20A 79.60 +10.30 69.30 1765 ---- 76.50B 54.20A 54.20A 75.00 +10.00 65.00 1770 ---- 72.00B 50.30A 50.30A 70.60 +9.70 60.90 1775 ---- 67.60B 46.60A 46.60A 66.20 +9.40 56.80 1780 ---- 63.30B 43.00A 43.00A 62.00 +9.10 52.90 1785 ---- 59.10B 39.50A 39.50A 57.80 +8.70 49.10 1790 ---- 55.00B 36.20A 36.20A 53.80 +8.40 45.40 1795 ---- 51.00B 33.10A 33.10A 49.90 +8.00 41.90 1800 ---- 47.20B 30.20A 30.20A 46.10 +7.60 38.50 1805 ---- 43.50B 27.30A 27.30A 42.40 +7.10 35.30 1810 ---- 40.00B 24.80A 24.80A 39.00 +6.80 32.20 1815 ---- 36.60B 22.40A 22.40A 35.60 +6.30 29.30 1820 ---- 33.40B 20.10A 20.10A 32.50 +5.90 26.60 1825 ---- 30.40B 17.90A 17.90A 29.50 +5.50 24.00 1830 ---- 27.60B 16.10A 16.10A 26.70 +5.10 21.60 11 1835 ---- 24.90B 14.30A 14.30A 24.00 +4.60 19.40 1840 ---- 22.40B 12.60A 12.60A 21.60 +4.30 17.30 1845 17.70 20.00B 11.20A 16.70A 19.30 +3.90 9 15.40 1850 16.20 17.90B 9.90A 14.80A 17.20 +3.60 30 13.60 1855 15.00 15.90B 8.70A 15.90B 15.20 +3.10 9 12.10 1860 ---- 14.10B 7.60A 7.60A 13.50 +2.90 10.60 1865 ---- 12.40B 6.70A 6.70A 11.90 +2.60 9.30 10 10 1870 10.00 10.90B 5.90A 10.90B 10.40 +2.20 5 8.20 1 1875 ---- 9.60B 5.10A 5.10A 9.10 +1.90 7.20 1880 ---- 8.30B 4.50A 4.50A 8.00 +1.70 6.30 1885 6.50 7.20B 3.90A 6.00A 7.00 +1.50 5 5.50 11 11 1890 ---- 6.30B 3.40A 3.40A 6.00 +1.20 4.80 1895 ---- 5.50B 3.00A 3.00A 5.20 +1.00 4.20 16 16 1900 ---- 4.70B 2.60A 2.60A 4.60 +.90 3.70 1 1905 4.20 4.20 2.30A 3.70A 3.90 +.60 5 3.30 4 4 1910 ---- 3.50B 2.00A 2.00A 3.40 +.50 2.90 1915 ---- 3.00B 1.80A 1.80A 3.00 +.50 2.50 1920 ---- 2.60B 1.60A 1.60A 2.60 +.40 2.20 1925 2.00 2.30B 1.40A 2.10B 2.20 +.30 1 1.90 1930 ---- 2.00B 1.20A 1.20A 1.90 +.20 1.70 1935 ---- 1.70B 1.10A 1.10A 1.70 +.20 1.50 1940 ---- 1.50B 1.00A 1.00A 1.50 +.20 1.30 1945 ---- 1.30B .90A .90A 1.30 +.20 1.10 1950 ---- 1.10B .80A .80A 1.10 +.10 1.00 1955 ---- 1.00B .70A .70A 1.00 +.10 .90 1960 ---- .90B .70A .70A .90 +.10 .80 1 1 1965 ---- ---- .60A .60A .80 +.10 .70 1970 ---- .70B ---- .70B .70 +.10 .60 1975 ---- ---- .50A .50A .60 UNCH .60 1980 ---- ---- ---- ---- .60 +.10 .50 1985 ---- ---- .40A .40A .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 ---- ---- ---- ---- .20 -.10 .30 2025 ---- ---- ---- ---- .20 UNCH .20 2030 ---- ---- ---- ---- .20 UNCH .20 2035 ---- ---- ---- ---- .20 UNCH .20 2040 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 64 42 57 G4W MAR23 Gold Weekly Wednesday Option - Week 4 PUT 1615 ---- ---- ---- ---- .10 -.10 .20 1620 ---- ---- ---- ---- .10 -.10 .20 1625 ---- ---- ---- ---- .20 UNCH .20 1630 ---- ---- ---- ---- .20 UNCH .20 1635 ---- ---- ---- ---- .20 UNCH .20 1640 ---- ---- ---- ---- .20 -.10 .30 1645 ---- ---- ---- ---- .20 -.10 .30 1650 ---- ---- ---- ---- .20 -.10 .30 2 1655 ---- ---- ---- ---- .30 UNCH .30 1660 ---- ---- ---- ---- .30 -.10 .40 1665 ---- ---- ---- ---- .30 -.10 .40 1670 ---- .50B ---- .50B .30 -.10 .40 1675 ---- ---- .40A .40A .40 -.10 .50 1680 ---- .60B ---- .60B .40 -.10 .50 1685 ---- .70B .50A .70B .40 -.20 .60 1690 ---- .80B ---- .80B .50 -.10 .60 1695 ---- .90B .60A .90B .50 -.20 .70 1700 ---- 1.00B .70A 1.00B .60 -.20 .80 1705 ---- 1.20B .80A 1.20B .70 -.20 .90 1710 ---- 1.40B .90A 1.40B .80 -.20 1.00 1715 ---- 1.60B 1.00A 1.60B .90 -.30 1.20 1720 ---- 1.90B 1.10A 1.90B 1.00 -.40 1.40 1725 ---- 2.20B 1.20A 2.20B 1.10 -.50 1.60 1730 ---- 2.50B 1.40A 2.50B 1.30 -.50 1.80 1735 ---- 2.90B 1.60A 2.90B 1.50 -.60 2.10 1740 ---- 3.40B 1.80A 3.40B 1.70 -.80 2.50 1745 ---- 4.00B 2.00A 3.90B 1.90 -1.00 2.90 1750 ---- 4.60B 2.30A 4.60B 2.30 -1.10 3.40 1755 ---- 5.30B 2.60A 5.30B 2.60 -1.30 3.90 11 11 1760 3.00 6.20B 3.00 3.10B 3.00 -1.50 1 4.50 1765 ---- 7.10B 3.50A 3.50A 3.50 -1.80 5.30 1770 ---- 8.20B 4.00A 8.20B 4.00 -2.10 6.10 1775 6.40 9.40B 4.60A 4.60A 4.70 -2.30 1 7.00 1780 ---- 10.80B 5.30A 10.80B 5.40 -2.70 8.10 7 7 1785 ---- 12.40B 6.10A 12.30B 6.20 -3.10 9.30 80 80 1790 ---- 14.10B 7.00A 14.10B 7.20 -3.40 10.60 1795 ---- 16.00B 8.00A 15.90B 8.30 -3.80 12.10 1800 ---- 18.00B 9.20A 17.90B 9.50 -4.20 13.70 15 15 1805 ---- 20.20B 10.50A 20.10B 10.80 -4.60 15.40 10 10 1810 ---- 22.60B 11.90A 22.50B 12.30 -5.10 17.40 2 2 1815 16.50 25.10B 13.60A 13.60A 14.00 -5.40 1 19.40 1820 ---- 27.80B 15.30A 27.80B 15.80 -5.90 21.70 1825 ---- 30.70B 17.30A 30.60B 17.80 -6.30 24.10 1830 ---- 33.70B 19.40A 33.70B 20.00 -6.70 26.70 1 1835 ---- 37.00B 21.70A 36.90B 22.30 -7.10 29.40 1840 ---- 40.40B 24.40A 40.30B 24.90 -7.40 32.30 1845 ---- 43.90B 27.10A 43.80B 27.60 -7.80 35.40 1850 ---- 47.60B 29.90A 47.50B 30.40 -8.30 38.70 1855 ---- 51.40B 32.90A 51.40B 33.50 -8.60 42.10 1860 ---- 55.30B 36.00A 55.30B 36.70 -8.90 45.60 1865 ---- 59.40B 39.40A 59.40B 40.10 -9.30 49.40 1870 ---- 63.60B 42.80A 63.60B 43.70 -9.50 53.20 1875 ---- 67.90B 46.50A 67.90B 47.30 -9.90 57.20 1880 ---- 72.20B 50.20A 72.20B 51.20 -10.10 61.30 1885 ---- 76.70B 54.20A 76.70B 55.10 -10.40 65.50 1890 ---- 81.20B 58.20A 81.20B 59.20 -10.60 69.80 1895 ---- 85.80B 62.30A 85.80B 63.40 -10.80 74.20 1900 ---- 90.40B 66.60A 90.40B 67.70 -10.90 78.60 1905 ---- 91.80B 70.90A 91.80B 72.10 -11.10 83.20 1910 ---- 96.50B 75.30A 96.50B 76.60 -11.20 87.80 1915 ---- 101.30B 79.80A 101.30B 81.10 -11.30 92.40 1920 ---- 105.90B 84.40A 105.90B 85.70 -11.40 97.10 1925 ---- 114.30B 89.00A 114.20B 90.40 -11.40 101.80 1930 ---- 115.80B 94.60A 115.80B 95.10 -11.50 106.60 1935 ---- 120.80B 99.20A 120.80B 99.80 -11.60 111.40 1940 ---- 125.50B 104.00A 125.50B 104.60 -11.60 116.20 1945 ---- 130.10B 108.80A 130.00B 109.40 -11.60 121.00 1950 ---- 138.70B 112.80A 138.70B 114.20 -11.70 125.90 1955 ---- 140.00B 118.50A 139.90B 119.10 -11.70 130.80 1960 ---- 144.90B 123.30A 144.90B 124.00 -11.70 135.70 1965 ---- 150.30B 128.20A 150.30B 128.90 -11.70 140.60 1970 ---- 155.10B 133.10A 155.10B 133.80 -11.70 145.50 1975 ---- 163.50B 137.20A 163.50B 138.70 -11.70 150.40 1980 ---- 164.70B 143.00A 164.70B 143.60 -11.80 155.40 1985 ---- 170.00B 147.90A 170.00B 148.60 -11.70 160.30 1990 ---- 174.80B 152.90A 174.80B 153.50 -11.80 165.30 1995 ---- 180.10B 157.80A 180.10B 158.50 -11.80 170.30 2000 ---- 188.40B 161.90A 188.30B 163.50 -11.70 175.20 2005 ---- 189.90B 167.80A 189.90B 168.40 -11.80 180.20 2010 ---- 194.90B 172.70A 194.90B 173.40 -11.80 185.20 2015 ---- 199.90B 177.70A 199.90B 178.40 -11.80 190.20 2020 ---- 204.70B 182.70A 204.70B 183.40 -11.70 195.10 2025 ---- 209.60B 186.80A 209.60B 188.30 -11.80 200.10 2030 ---- 214.80B 192.70A 214.80B 193.30 -11.80 205.10 2035 ---- 219.80B 197.70A 219.80B 198.30 -11.80 210.10 2040 ---- 225.00B 202.60A 224.80B 203.30 -11.80 215.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 125 128 OG APR23 Gold Option CALL 1000 ---- 837.70B 814.60A 814.60A 836.70 +11.80 824.90 6 1025 ---- 812.30B 790.20A 790.20A 811.70 +11.80 799.90 1050 ---- 787.70B 764.60A 764.60A 786.70 +11.80 774.90 1075 ---- 762.30B 740.20A 740.20A 761.70 +11.80 749.90 1100 ---- 737.70B 714.60A 714.60A 736.70 +11.80 724.90 1125 ---- 712.30B 690.40A 690.40A 711.70 +11.80 699.90 1150 ---- 687.70B 664.60A 664.60A 686.70 +11.80 674.90 1175 ---- 662.30B 640.20A 640.20A 661.70 +11.80 649.90 1200 ---- 637.70B 614.60A 614.60A 636.70 +11.80 624.90 1225 ---- 612.30B 590.20A 590.20A 611.70 +11.80 599.90 1250 ---- 587.70B 564.60A 564.60A 586.70 +11.80 574.90 1275 ---- 562.30B 540.20A 540.20A 561.70 +11.80 549.90 1300 ---- 537.70B 514.60A 514.60A 536.70 +11.80 524.90 1325 ---- 512.30B 490.40A 490.40A 511.70 +11.80 499.90 1350 ---- 487.70B 464.70A 464.70A 486.70 +11.80 15 474.90 1360 ---- 477.30B 455.40A 455.40A 476.70 +11.80 464.90 1370 ---- 467.30B 445.40A 445.40A 466.70 +11.80 454.90 1375 ---- 462.30B 440.40A 440.40A 461.70 +11.80 449.90 1380 ---- 457.30B 435.40A 435.40A 456.70 +11.80 444.90 1390 ---- 447.30B 425.40A 425.40A 446.70 +11.80 434.90 1400 ---- 437.70B 414.60A 414.60A 436.70 +11.80 15 424.90 26 1410 ---- 427.30B 405.00A 405.00A 426.70 +11.80 414.90 1420 ---- 417.30B 395.20A 395.20A 416.70 +11.80 404.90 1425 ---- 412.30B 390.00A 390.00A 411.70 +11.80 399.90 1430 ---- 407.30B 385.00A 385.00A 406.70 +11.80 394.90 1440 ---- 397.30B 375.00A 375.00A 396.70 +11.80 384.90 1450 ---- 387.80B 364.70A 364.70A 386.70 +11.80 374.90 1 1460 ---- 377.40B 355.00A 355.00A 376.70 +11.80 364.90 1465 ---- 372.40B 350.20A 350.20A 371.70 +11.80 359.90 1470 ---- 367.40B 345.20A 345.20A 366.70 +11.80 354.90 1475 ---- 362.40B 340.50A 340.50A 361.70 +11.80 349.90 1480 ---- 357.40B 335.20A 335.20A 356.70 +11.80 344.90 1485 ---- 352.40B 330.20A 330.20A 351.70 +11.80 339.90 1490 ---- 347.40B 325.20A 325.20A 346.70 +11.80 334.90 1495 ---- 342.40B 320.20A 320.20A 341.70 +11.80 329.90 1500 ---- 337.80B 314.60A 314.60A 336.70 +11.80 324.90 1505 ---- 332.30B 310.20A 310.20A 331.70 +11.80 319.90 1510 ---- 327.30B 305.00A 305.00A 326.70 +11.80 314.90 1515 ---- 322.30B 300.00A 300.00A 321.70 +11.80 309.90 1520 ---- 317.30B 295.00A 295.00A 316.70 +11.80 304.90 1525 ---- 312.30B 290.00A 290.00A 311.70 +11.80 299.90 1530 ---- 307.30B 285.00A 285.00A 306.70 +11.80 294.90 1535 ---- 302.30B 280.00A 280.00A 301.70 +11.80 289.90 1540 ---- 297.30B 275.00A 275.00A 296.70 +11.80 284.90 1545 ---- 292.30B 270.20A 270.20A 291.70 +11.80 279.90 1550 ---- 287.80B 264.60A 264.60A 286.70 +11.80 274.90 5 1555 ---- 282.40B 260.20A 260.20A 281.70 +11.80 269.90 1560 ---- 277.40B 255.20A 255.20A 276.70 +11.80 264.90 1565 ---- 272.40B 250.20A 250.20A 271.70 +11.80 259.90 1570 ---- 267.40B 245.20A 245.20A 266.70 +11.80 254.90 1575 ---- 262.40B 240.50A 240.50A 261.70 +11.80 249.90 1580 ---- 257.40B 235.20A 235.20A 256.70 +11.80 244.90 1585 ---- 252.80B 229.70A 229.70A 251.70 +11.80 239.90 1 1590 ---- 247.40B 225.40A 225.40A 246.70 +11.80 234.90 1595 ---- 242.40B 220.50A 220.50A 241.70 +11.80 229.90 1600 ---- 237.70B 214.70A 214.70A 236.70 +11.80 224.90 16 1605 ---- 232.40B 210.10A 210.10A 231.70 +11.80 219.90 1610 ---- 227.40B 205.10A 205.10A 226.70 +11.80 214.90 1615 ---- 222.40B 200.60A 200.60A 221.70 +11.80 209.90 1620 ---- 217.80B 194.70A 194.70A 216.70 +11.80 204.90 1 1625 ---- 212.40B 186.80A 186.80A 211.70 +11.70 200.00 1630 ---- 207.40B 185.10A 185.10A 206.70 +11.70 195.00 1635 ---- 202.70B 179.80A 179.80A 201.70 +11.70 190.00 12 1640 ---- 197.80B 174.80A 174.80A 196.80 +11.70 185.10 14 1645 ---- 193.00B 169.90A 169.90A 191.80 +11.70 180.10 15 1650 ---- 188.40B 162.10A 162.10A 186.80 +11.70 175.10 251 1655 ---- 183.00B 160.00A 160.00A 181.90 +11.70 170.20 27 1660 ---- 178.10B 155.00A 155.00A 176.90 +11.60 165.30 33 1665 ---- 172.90B 150.20A 150.20A 171.90 +11.60 160.30 28 1670 ---- 168.10B 145.20A 145.20A 167.00 +11.60 155.40 70 1675 ---- 163.60B 137.50A 137.50A 162.00 +11.50 150.50 33 1680 ---- 158.30B 135.50A 135.50A 157.10 +11.50 145.60 11 1685 ---- 153.10B 130.50A 130.50A 152.20 +11.50 140.70 12 1690 ---- 148.40B 125.70A 125.70A 147.30 +11.50 135.80 15 1695 ---- 143.50B 120.90A 120.90A 142.40 +11.50 130.90 6 1700 ---- 139.10B 113.40A 113.40A 137.50 +11.40 126.10 927 1705 ---- 133.80B 111.30A 111.30A 132.60 +11.30 121.30 226 1710 ---- 128.70B 106.60A 106.60A 127.70 +11.20 116.50 2 1715 ---- 124.10B 101.90A 101.90A 122.90 +11.20 1 111.70 252 1720 ---- 119.30B 97.30A 97.30A 118.10 +11.10 107.00 106 1725 ---- 114.90B 90.20A 90.20A 113.30 +11.00 102.30 274 1730 ---- 109.40B 85.70A 85.70A 108.60 +10.90 97.70 5 1735 ---- 104.70B 81.30A 81.30A 103.90 +10.80 93.10 2 1740 ---- 100.00B 76.90A 76.90A 99.20 +10.60 88.60 151 1745 ---- 95.40B 72.70A 72.70A 94.60 +10.50 84.10 1 159 1750 ---- 91.50B 68.40A 68.40A 90.10 +10.40 79.70 988 1755 ---- 87.00B 64.30A 64.30A 85.60 +10.20 75.40 4 1760 ---- 82.50B 60.40A 60.40A 81.10 +9.90 71.20 54 1765 ---- 78.10B 56.60A 56.60A 76.70 +9.60 1 67.10 5 1770 ---- 73.80B 52.80A 52.80A 72.40 +9.30 63.10 112 1775 ---- 69.60B 49.20A 49.20A 68.20 +9.00 59.20 107 1780 ---- 65.40B 45.70A 45.70A 64.10 +8.70 8 55.40 4 17 1785 ---- 61.40B 42.40A 42.40A 60.10 +8.40 51.70 6 1790 ---- 57.50B 39.20A 39.20A 56.20 +8.00 48.20 155 1795 ---- 53.70B 36.20A 36.20A 52.40 +7.60 44.80 4 169 1800 35.70 50.00B 33.30A 50.00B 48.80 +7.30 48 41.50 54 1545 1805 ---- 46.50B 30.50A 30.50A 45.30 +6.90 120 38.40 1 30 1810 31.00 43.10B 27.90A 40.20A 42.00 +6.60 38 35.40 17 374 1815 25.40 39.80B 25.40 37.00A 38.80 +6.30 65 32.50 29 280 1820 27.80 36.70B 23.20A 34.10A 35.70 +5.90 69 29.80 10 259 1825 27.00 33.80B 21.10A 33.80B 32.80 +5.50 109 27.30 262 645 1830 20.30 31.00B 19.10A 28.40A 30.10 +5.20 713 24.90 56 717 1835 18.50 28.40B 17.30A 24.30A 27.50 +4.80 67 22.70 9 193 1840 18.60 25.90 15.60A 24.00 25.10 +4.40 105 20.70 23 403 1845 16.50 23.50B 14.00A 23.30B 22.80 +4.10 172 18.70 96 328 1850 13.70 21.40B 12.60A 19.40A 20.60 +3.60 671 17.00 1297 2736 1855 12.60 19.40B 11.30A 17.50A 18.60 +3.30 37 15.30 23 473 1860 11.90 17.50B 10.10A 15.80A 16.80 +3.00 23 13.80 34 326 1865 12.30 15.70B 9.00A 13.20A 15.10 +2.70 20 12.40 2 716 1870 9.50 14.00B 8.00A 12.60A 13.50 +2.40 743 11.10 672 1018 1875 9.70 12.50 7.20A 11.30A 12.10 +2.20 99 9.90 53 830 1880 8.00 11.20B 6.40A 11.20B 10.80 +2.00 690 8.80 23 932 1885 6.40 10.00 5.70A 8.90A 9.60 +1.70 7 7.90 606 391 1890 5.30 8.90B 5.00A 8.10B 8.50 +1.50 258 7.00 190 1394 1895 4.40 7.90B 4.40 7.30 7.50 +1.30 471 6.20 18 256 1900 4.90 7.00B 3.90 6.40B 6.70 +1.20 208 5.50 361 4989 1905 4.30 6.20B 3.50A 6.10B 5.90 +1.00 14 4.90 8 170 1910 3.50 5.40B 3.20A 5.40B 5.20 +.90 13 4.30 58 320 1915 2.70 4.80B 2.70 4.40B 4.60 +.80 11 3.80 27 269 1920 3.00 4.30 2.50 3.90B 4.10 +.70 58 3.40 40 401 1925 3.00 3.70 2.20 3.50 3.60 +.60 67 3.00 111 1150 1930 2.70 3.30B 1.90 3.10B 3.20 +.50 335 2.70 53 656 1935 2.10 2.90B 1.80A 2.50A 2.80 +.40 5 2.40 15 249 1940 1.80 2.60B 1.50 2.60B 2.50 +.40 26 2.10 55 1328 1945 1.30 2.30B 1.30 2.30B 2.20 +.30 41 1.90 51 219 1950 1.60 2.00 1.20 1.90A 2.00 +.30 690 1.70 676 7669 1955 1.20 1.80B 1.10 1.80B 1.80 +.30 11 1.50 37 347 1960 1.00 1.60B 1.00 1.60B 1.60 +.20 2 1.40 32 351 1965 ---- 1.40B 1.00A 1.00A 1.40 +.20 6 1.20 2 160 1970 .90 1.20 .90 1.20 1.30 +.20 44 1.10 133 620 1975 .80 1.10B .80 1.10B 1.10 +.10 12 1.00 25 1295 1980 .70 1.00B .60 1.00B 1.00 +.10 10 .90 44 1117 1985 ---- .90B .60A .60A .90 +.10 .80 20 345 1990 .70 .80B .60A .60A .80 +.10 4 .70 13 227 1995 ---- ---- .50A .50A .70 UNCH 1 .70 28 170 2000 .50 .70 .50 .70 .60 UNCH 219 .60 323 5687 2005 .50 .60B .50 .60B .60 +.10 15 .50 29 181 2010 .40 .50B .40 .50B .50 UNCH 6 .50 41 2144 2015 .50 .50 .50 .50 .40 UNCH 17 .40 23 122 2020 .40 .40 .40 .40 .40 UNCH 1 .40 16 168 2025 .40 .40 .40 .40 .40 UNCH 2 .40 41 1191 2030 .30 .50 .30 .40A .30 UNCH 8 .30 14 187 2035 .40 .40 .40 .40 .30 UNCH 56 .30 30 215 2040 .40 .40 .40 .40 .30 UNCH 125 .30 10 983 2045 ---- ---- ---- ---- .30 UNCH .30 408 2050 .30 .30 .30 .30 .20 UNCH 37 .20 16 2705 2055 ---- ---- ---- ---- .20 UNCH .20 375 2060 ---- ---- ---- ---- .20 UNCH 3 .20 29 671 2065 .30 .30 .30 .30 .20 UNCH 17 .20 302 2070 ---- ---- ---- ---- .20 UNCH .20 3 491 2075 ---- ---- ---- ---- .20 UNCH 3 .20 3 634 2080 ---- ---- ---- ---- .10 UNCH .10 1577 2085 .30 .30 .30 .30 .10 UNCH 18 .10 102 2090 ---- ---- ---- ---- .10 UNCH .10 276 2095 ---- ---- ---- ---- .10 UNCH 1 .10 63 2100 .20 .20 .20 .20 .10 UNCH 6 .10 1000 4056 2105 ---- ---- ---- ---- .10 UNCH .10 151 2110 ---- ---- ---- ---- .10 UNCH 1 .10 30 411 2115 ---- ---- ---- ---- .10 UNCH .10 83 2120 ---- ---- ---- ---- .10 UNCH .10 324 2125 ---- ---- ---- ---- .10 UNCH .10 1 87 2130 ---- ---- ---- ---- .10 UNCH 1 .10 1 121 2135 ---- ---- ---- ---- .10 UNCH .10 24 2140 ---- ---- ---- ---- .10 UNCH .10 189 2145 ---- ---- ---- ---- .10 UNCH .10 26 2150 .10 .10 .10 .10 .10 UNCH 4 .10 783 2155 ---- ---- ---- ---- .10 UNCH .10 94 2160 ---- ---- ---- ---- .10 UNCH .10 30 193 2165 ---- ---- ---- ---- .10 UNCH .10 36 2170 ---- ---- ---- ---- .10 UNCH .10 38 84 2175 ---- ---- ---- ---- .10 UNCH .10 7 134 2180 ---- ---- ---- ---- .10 UNCH .10 3 424 2185 ---- ---- ---- ---- .10 UNCH .10 34 2190 ---- ---- ---- ---- .10 UNCH .10 83 2195 ---- ---- ---- ---- .10 UNCH .10 32 2200 ---- ---- ---- ---- .10 UNCH 1 .10 21 2151 2205 ---- ---- ---- ---- .10 UNCH .10 3 27 2210 ---- ---- ---- ---- .10 UNCH .10 19 2215 ---- ---- ---- ---- .10 UNCH .10 301 2220 ---- ---- ---- ---- .10 UNCH .10 2 109 2225 ---- ---- ---- ---- .10 UNCH .10 75 2230 ---- ---- ---- ---- .10 UNCH .10 39 2235 ---- ---- ---- ---- .10 UNCH .10 20 2240 ---- ---- ---- ---- .10 UNCH .10 299 2245 ---- ---- ---- ---- .10 UNCH 1 .10 19 2250 ---- ---- ---- ---- .10 UNCH .10 1576 2255 ---- ---- ---- ---- .10 UNCH .10 29 2260 ---- ---- ---- ---- .10 UNCH .10 66 2265 ---- ---- ---- ---- .10 UNCH .10 2 28 2270 ---- ---- ---- ---- .10 UNCH .10 9 2275 ---- ---- ---- ---- .10 UNCH .10 139 2280 ---- ---- ---- ---- .10 UNCH .10 147 2285 ---- ---- ---- ---- .10 UNCH .10 5 2290 ---- ---- ---- ---- .10 UNCH .10 90 2300 ---- ---- ---- ---- .10 UNCH .10 1 1935 2310 ---- ---- ---- ---- .10 UNCH .10 44 2320 ---- ---- ---- ---- .10 UNCH .10 34 2325 ---- ---- ---- ---- .10 UNCH .10 121 2330 ---- ---- ---- ---- .10 UNCH .10 90 2340 ---- ---- ---- ---- .10 UNCH .10 10 2350 ---- ---- ---- ---- .10 UNCH .10 12 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 ---- 854.00B 831.50A 831.50A 853.20 +11.60 841.60 1025 ---- 828.30B 806.80A 806.80A 828.20 +11.60 816.60 1050 ---- 804.00B 781.50A 781.50A 803.20 +11.60 791.60 1075 ---- 778.70B 757.20A 757.20A 778.20 +11.60 766.60 1100 ---- 754.00B 731.40A 731.40A 753.20 +11.60 741.60 1125 ---- 728.50B 706.90A 706.90A 728.20 +11.60 716.60 1150 ---- 704.00B 681.50A 681.50A 703.20 +11.60 691.60 1175 ---- 678.40B 656.90A 656.90A 678.20 +11.60 666.60 3 1200 ---- 654.10B 631.40A 631.40A 653.20 +11.60 641.60 1225 ---- 628.70B 607.20A 607.20A 628.20 +11.60 616.60 1250 ---- 604.20B 581.40A 581.40A 603.20 +11.60 591.60 1275 ---- 578.70B 557.20A 557.20A 578.20 +11.60 566.60 1300 ---- 554.20B 531.30A 531.30A 553.20 +11.60 541.60 1325 ---- 528.70B 506.80A 506.80A 528.20 +11.60 516.60 1350 ---- 504.20B 481.30A 481.30A 503.20 +11.60 491.60 1375 ---- 478.70B 456.70A 456.70A 478.20 +11.60 466.60 1380 ---- 473.70B 451.70A 451.70A 473.20 +11.60 461.60 1390 ---- 463.70B 441.70A 441.70A 463.20 +11.60 451.60 1400 ---- 454.20B 431.40A 431.40A 453.20 +11.60 441.60 1410 ---- 443.70B 421.70A 421.70A 443.20 +11.60 431.60 1420 ---- 433.70B 411.90A 411.90A 433.20 +11.60 421.60 1425 ---- 428.70B 407.20A 407.20A 428.20 +11.60 416.60 1430 ---- 423.80B 401.90A 401.90A 423.20 +11.60 411.60 1440 ---- 413.80B 391.90A 391.90A 413.20 +11.60 401.60 1450 ---- 404.20B 381.40A 381.40A 403.20 +11.60 391.60 1460 ---- 393.80B 371.90A 371.90A 393.20 +11.60 381.60 1470 ---- 383.80B 361.90A 361.90A 383.20 +11.60 371.60 1475 ---- 378.80B 356.90A 356.90A 378.20 +11.60 366.60 1480 ---- 373.80B 351.70A 351.70A 373.20 +11.60 361.60 1485 ---- 368.80B 346.70A 346.70A 368.20 +11.60 356.60 1490 ---- 363.80B 341.70A 341.70A 363.20 +11.60 351.60 1495 ---- 358.80B 336.70A 336.70A 358.20 +11.60 346.60 1500 ---- 354.20B 331.40A 331.40A 353.20 +11.60 341.60 1505 ---- 348.80B 326.70A 326.70A 348.20 +11.60 336.60 1510 ---- 343.80B 321.70A 321.70A 343.20 +11.60 331.60 1515 ---- 338.80B 316.70A 316.70A 338.20 +11.60 326.60 1520 ---- 333.80B 311.70A 311.70A 333.20 +11.60 321.60 1525 ---- 328.80B 306.70A 306.70A 328.20 +11.60 316.60 1530 ---- 323.80B 301.70A 301.70A 323.20 +11.60 311.60 1535 ---- 318.80B 296.70A 296.70A 318.20 +11.60 306.60 1540 ---- 313.80B 291.80A 291.80A 313.20 +11.60 301.60 1545 ---- 308.80B 286.70A 286.70A 308.20 +11.60 296.60 1550 ---- 304.20B 281.40A 281.40A 303.20 +11.60 291.60 1555 ---- 298.80B 276.70A 276.70A 298.20 +11.60 286.60 1560 ---- 293.80B 271.70A 271.70A 293.20 +11.60 281.60 1565 ---- 288.80B 266.70A 266.70A 288.20 +11.60 276.60 1570 ---- 283.80B 261.70A 261.70A 283.20 +11.60 271.60 1 6 1575 ---- 278.80B 253.40A 253.40A 278.20 +11.60 266.60 1580 ---- 273.80B 251.70A 251.70A 273.20 +11.60 261.60 1585 ---- 268.80B 246.70A 246.70A 268.20 +11.60 256.60 1590 ---- 263.80B 242.10A 242.10A 263.20 +11.50 251.70 1595 ---- 258.90B 237.00A 237.00A 258.20 +11.50 246.70 1600 ---- 254.90B 228.60A 228.60A 253.20 +11.50 241.70 4 1605 ---- 249.00B 227.10A 227.10A 248.30 +11.50 236.80 1610 ---- 244.00B 222.20A 222.20A 243.30 +11.50 231.80 2 1615 ---- 239.10B 217.40A 217.40A 238.30 +11.40 226.90 1620 ---- 234.10B 212.30A 212.30A 233.40 +11.50 221.90 1625 ---- 230.00B 203.90A 203.90A 228.40 +11.40 217.00 4 1630 ---- 224.30B 202.60A 202.60A 223.50 +11.40 212.10 2 1635 ---- 219.30B 197.30A 197.30A 218.60 +11.40 207.20 1 1640 ---- 214.40B 192.90A 192.90A 213.60 +11.30 202.30 1645 ---- 209.50B 188.00A 188.00A 208.70 +11.30 197.40 1650 ---- 205.40B 179.60A 179.60A 203.80 +11.30 192.50 6 1655 ---- 199.70B 178.30A 178.30A 198.90 +11.30 187.60 1660 ---- 194.80B 173.40A 173.40A 194.00 +11.20 182.80 6 1665 ---- 189.90B 168.60A 168.60A 189.10 +11.20 177.90 6 1670 ---- 185.10B 163.80A 163.80A 184.30 +11.20 173.10 8 1675 ---- 181.00B 155.60A 155.60A 179.40 +11.10 168.30 6 1680 ---- 175.40B 154.30A 154.30A 174.60 +11.10 163.50 9 1685 ---- 170.60B 149.60A 149.60A 169.80 +11.00 158.80 3 1690 ---- 165.80B 144.90A 144.90A 165.00 +10.90 154.10 7 1695 ---- 161.00B 140.20A 140.20A 160.20 +10.80 149.40 8 1700 ---- 157.00B 132.40A 132.40A 155.50 +10.80 144.70 31 1705 ---- 151.50B 127.80A 127.80A 150.70 +10.60 140.10 6 1710 ---- 146.80B 123.30A 123.30A 146.10 +10.60 135.50 1 1715 ---- 142.20B 118.90A 118.90A 141.40 +10.50 130.90 1 1720 ---- 137.10B 114.50A 114.50A 136.80 +10.40 126.40 4 1725 ---- 133.70B 110.10A 110.10A 132.20 +10.30 121.90 2 1730 ---- 129.10B 105.80A 105.80A 127.60 +10.10 117.50 1735 ---- 124.60B 101.60A 101.60A 123.10 +10.00 113.10 2 1740 ---- 120.10B 97.40A 97.40A 118.60 +9.80 108.80 4 1745 ---- 115.60B 93.30A 93.30A 114.20 +9.70 104.50 1 1750 ---- 111.20B 89.20A 89.20A 109.90 +9.60 100.30 1 294 1755 ---- 106.90B 85.30A 85.30A 105.50 +9.30 96.20 1760 ---- 102.70B 81.50A 81.50A 101.30 +9.10 92.20 6 1765 ---- 98.50B 77.70A 77.70A 97.10 +8.90 88.20 1770 ---- 94.30B 74.00A 74.00A 93.00 +8.70 84.30 1 2 1775 ---- 90.20B 70.40A 70.40A 89.00 +8.60 6 80.40 331 1780 ---- 86.30B 66.90A 66.90A 85.00 +8.30 76.70 1 1785 ---- 82.40B 63.50A 63.50A 81.10 +8.00 73.10 1 9 1790 ---- 78.60B 60.20A 60.20A 77.30 +7.80 69.50 6 1795 ---- 74.80B 57.00A 57.00A 73.60 +7.60 66.00 7 7 1800 ---- 71.20B 53.90A 53.90A 70.00 +7.30 1 62.70 11 257 1805 ---- 67.60B 50.90A 50.90A 66.50 +7.10 59.40 3 3 1810 ---- 64.20B 48.00A 48.00A 63.10 +6.90 56.20 2 14 1815 ---- 60.90B 45.20A 45.20A 59.80 +6.60 53.20 25 1820 53.90 57.60B 42.50A 57.60B 56.60 +6.40 2 50.20 4 9 1825 ---- 54.50B 39.90A 39.90A 53.50 +6.10 47.40 131 1830 ---- 51.50B 37.50A 37.50A 50.50 +5.90 44.60 2 25 1835 ---- 48.60B 35.10A 35.10A 47.60 +5.60 140 42.00 127 1840 ---- 45.80B 32.90A 32.90A 44.80 +5.30 39.50 4 298 1845 33.30 43.10B 30.80A 34.30A 42.20 +5.10 3 37.10 46 62 1850 30.40 40.50B 28.80A 39.20B 39.60 +4.80 379 34.80 316 2090 1855 27.60 38.00B 26.90A 38.00B 37.20 +4.60 2 32.60 4 19 1860 ---- 35.70B 25.10A 25.10A 34.90 +4.30 30.60 559 1865 27.70 33.40B 23.40A 33.40B 32.70 +4.10 10 28.60 3 74 1870 ---- 31.30B 21.80A 21.80A 30.60 +3.90 26.70 2 131 1875 ---- 29.20B 20.30A 20.30A 28.60 +3.60 14 25.00 1 277 1880 ---- 27.30B 18.90A 18.90A 26.70 +3.40 3 23.30 100 133 1885 20.10 25.50B 17.60A 25.50B 24.90 +3.20 1 21.70 6 75 1890 ---- 23.70B 16.40A 16.40A 23.20 +3.00 20.20 132 1895 ---- 22.10B 15.20A 15.20A 21.60 +2.70 18.90 1 93 1900 15.50 20.60B 14.10A 19.10A 20.10 +2.50 1297 17.60 109 1568 1905 13.60 19.10B 13.10A 16.70A 18.70 +2.40 8 16.30 1 30 1910 ---- 17.80B 12.20A 12.20A 17.30 +2.10 1 15.20 2 101 1915 ---- 16.50B 11.30A 11.30A 16.10 +2.00 1 14.10 1 13 1920 14.10 15.30B 10.50A 15.30B 14.90 +1.80 612 13.10 345 1925 12.70 14.20B 9.80A 13.20A 13.90 +1.70 25 12.20 17 1005 1930 11.70 13.20B 9.10A 11.40A 12.80 +1.50 2 11.30 2 96 1935 11.70 12.20B 8.40A 11.40B 11.90 +1.40 167 10.50 2 34 1940 ---- 11.30B 7.80A 7.80A 11.00 +1.30 10 9.70 3 83 1945 10.30 10.50B 7.30A 10.40B 10.20 +1.20 11 9.00 2 312 1950 7.40 9.70B 6.70A 9.00A 9.40 +1.00 206 8.40 104 1859 1955 ---- 9.00B 6.30A 6.30A 8.70 +.90 12 7.80 4 66 1960 5.70 8.40B 5.70 8.40B 8.10 +.90 19 7.20 1 94 1965 5.70 7.80B 5.40A 7.80B 7.50 +.80 5 6.70 255 1970 5.50 7.20B 5.00A 6.50A 6.90 +.70 18 6.20 1 148 1975 6.00 6.60B 4.70A 6.20A 6.40 +.60 1064 5.80 65 2132 1980 5.30 6.20B 4.30A 6.20B 6.00 +.60 6 5.40 8 211 1985 4.50 5.70B 4.00A 5.70B 5.50 +.50 5 5.00 11 28 1990 5.00 5.30B 3.80A 4.80A 5.10 +.50 18 4.60 3 4381 1995 4.60 4.90B 3.50A 4.60A 4.80 +.50 2 4.30 1 295 2000 3.50 4.60 3.20 4.20B 4.40 +.40 32 4.00 57 1754 2005 ---- 4.20B 3.10A 3.10A 4.10 +.30 3.80 1 34 2010 3.00 3.90B 2.90A 3.60A 3.80 +.30 7 3.50 3 30 2015 3.00 3.60B 2.70A 3.60B 3.50 +.20 3 3.30 3 179 2020 2.60 3.40B 2.50A 3.20A 3.30 +.30 78 3.00 44 146 2025 3.20 3.20 2.30A 3.00A 3.00 +.20 4 2.80 8 808 2030 2.10 2.90 2.10 2.80A 2.80 +.20 14 2.60 2 71 2035 1.90 2.70 1.90 2.60A 2.60 +.10 15 2.50 6 102 2040 1.80 2.50 1.80 2.40A 2.40 +.10 31 2.30 9 65 2045 ---- 2.30B 1.80A 1.80A 2.30 +.20 2.10 147 2050 1.70 2.20 1.70 2.10A 2.10 +.10 33 2.00 82 3712 2055 1.50 2.00B 1.50 2.00B 2.00 +.10 1 1.90 2 19 2060 1.50 1.90B 1.50 1.90B 1.80 +.10 4 1.70 8 3037 2065 1.30 1.80B 1.30 1.80B 1.70 +.10 1 1.60 1 54 2070 ---- 1.60B 1.30A 1.30A 1.60 +.10 1 1.50 1 65 2075 1.50 1.50 1.20A 1.50 1.50 +.10 34 1.40 6 913 2080 ---- 1.40B 1.10A 1.10A 1.40 +.10 1.30 3 74 2085 ---- 1.30B 1.10A 1.10A 1.30 +.10 1.20 4 53 2090 ---- 1.20B 1.00A 1.00A 1.20 +.10 1.10 49 2095 .90 1.20B .90 1.20B 1.20 +.20 3 1.00 6 27 2100 1.00 1.10 .90A 1.10 1.10 +.10 98 1.00 12 1359 2105 .80 1.00 .80 1.00 1.00 +.10 23 .90 1 17 2110 ---- 1.00B ---- 1.00B 1.00 +.20 .80 1 51 2115 ---- .90B .70A .70A .90 +.10 1 .80 3 87 2120 ---- ---- .70A .70A .80 UNCH 1 .80 3 99 2125 .80 .80 .80 .80 .80 +.10 15 .70 167 2130 ---- ---- .60A .60A .80 +.10 21 .70 333 2135 .80 .80 .60A .80 .70 UNCH 1 .70 5 14 2140 ---- .70B ---- .70B .70 +.10 1 .60 210 2145 ---- ---- ---- ---- .60 UNCH .60 50 2150 ---- ---- .50A .50A .60 UNCH 7 .60 1 667 2155 ---- ---- .50A .50A .60 UNCH .60 1 42 2160 ---- ---- .50A .50A .50 -.10 26 .60 1 88 2165 .50 .50 .50 .50 .50 UNCH 2 .50 12 2170 ---- ---- ---- ---- .50 UNCH 2 .50 151 2175 ---- ---- ---- ---- .50 UNCH 3 .50 93 2180 ---- ---- .40A .40A .50 UNCH 1 .50 40 2185 ---- ---- .40A .40A .40 -.10 .50 3 2190 .40 .40 .40 .40 .40 UNCH 13 .40 1 443 2195 ---- ---- ---- ---- .40 UNCH 10 .40 2 25 2200 .40 .40 .40 .40 .40 UNCH 9 .40 3 192 2205 ---- ---- ---- ---- .40 UNCH .40 2 5 2210 ---- ---- ---- ---- .40 UNCH 1 .40 31 2215 ---- ---- ---- ---- .40 UNCH .40 4 2220 ---- ---- ---- ---- .30 -.10 .40 1 128 2225 ---- ---- ---- ---- .30 UNCH 2 .30 249 2230 ---- ---- ---- ---- .30 UNCH .30 142 2235 ---- ---- ---- ---- .30 UNCH .30 36 2240 ---- ---- ---- ---- .30 UNCH .30 74 2245 ---- ---- ---- ---- .30 UNCH .30 8 2250 ---- ---- ---- ---- .30 UNCH 2 .30 2 234 2255 ---- ---- ---- ---- .30 UNCH .30 31 2260 ---- ---- ---- ---- .30 UNCH 23 .30 87 2265 ---- ---- ---- ---- .30 UNCH .30 2 126 2270 ---- ---- ---- ---- .30 UNCH 1 .30 10 2275 ---- ---- ---- ---- .20 UNCH .20 122 2280 ---- ---- ---- ---- .20 UNCH 2 .20 137 2290 ---- ---- ---- ---- .20 UNCH 2 .20 57 2300 .20 .20 .20 .20 .20 UNCH 2 .20 7 376 2310 ---- ---- ---- ---- .20 UNCH .20 142 2320 ---- ---- ---- ---- .20 UNCH .20 2 49 2325 ---- ---- ---- ---- .20 UNCH .20 38 2330 ---- ---- ---- ---- .20 UNCH 2 .20 80 2340 ---- ---- ---- ---- .20 UNCH 3 .20 1 34 2350 ---- ---- ---- ---- .20 UNCH 1 .20 108 2360 ---- ---- ---- ---- .20 UNCH .20 10 2370 ---- ---- ---- ---- .10 UNCH .10 181 2375 ---- ---- ---- ---- .10 UNCH 2 .10 179 2400 ---- ---- ---- ---- .10 UNCH .10 1 306 2425 ---- ---- ---- ---- .10 UNCH .10 183 2450 ---- ---- ---- ---- .10 UNCH .10 1 383 2475 ---- ---- ---- ---- .10 UNCH .10 41 2500 ---- ---- ---- ---- .10 UNCH .10 3 242 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 ---- 853.80B 831.50A 831.50A 853.20 +11.60 841.60 1025 ---- 828.20B 807.20A 807.20A 828.20 +11.60 816.60 1050 ---- 803.80B 781.50A 781.50A 803.20 +11.60 791.60 1060 ---- 793.20B 772.40A 772.40A 793.20 +11.60 781.60 1070 ---- 783.20B 762.40A 762.40A 783.20 +11.60 771.60 1075 ---- 778.20B 757.20A 757.20A 778.20 +11.60 766.60 1080 ---- 773.20B 752.40A 752.40A 773.20 +11.60 761.60 1090 ---- 763.20B 742.40A 742.40A 763.20 +11.60 751.60 1100 ---- 753.80B 731.50A 731.50A 753.20 +11.60 741.60 1110 ---- 743.20B 722.30A 722.30A 743.20 +11.60 731.60 1120 ---- 733.20B 712.30A 712.30A 733.20 +11.60 721.60 1125 ---- 728.20B 707.20A 707.20A 728.20 +11.60 716.60 1130 ---- 723.20B 701.90A 701.90A 723.20 +11.60 711.60 1140 ---- 713.20B 691.90A 691.90A 713.20 +11.60 701.60 1150 ---- 704.10B 681.50A 681.50A 703.20 +11.60 691.60 1155 ---- 698.20B 676.90A 676.90A 698.20 +11.60 686.60 1160 ---- 693.20B 672.30A 672.30A 693.20 +11.60 681.60 1165 ---- 688.20B 667.30A 667.30A 688.20 +11.60 676.60 1170 ---- 683.60B 662.30A 662.30A 683.20 +11.60 671.60 1175 ---- 678.60B 657.30A 657.30A 678.20 +11.60 666.60 1180 ---- 673.60B 652.30A 652.30A 673.20 +11.60 661.60 1185 ---- 668.60B 647.30A 647.30A 668.20 +11.60 656.60 1190 ---- 663.60B 642.30A 642.30A 663.20 +11.60 651.60 1195 ---- 658.60B 637.30A 637.30A 658.20 +11.60 646.60 1200 ---- 653.90B 631.50A 631.50A 653.20 +11.60 641.60 1205 ---- 648.20B 627.30A 627.30A 648.20 +11.60 636.60 1210 ---- 643.20B 622.30A 622.30A 643.20 +11.60 631.60 1215 ---- 638.30B 617.30A 617.30A 638.20 +11.60 626.60 1220 ---- 633.30B 612.30A 612.30A 633.20 +11.60 621.60 1225 ---- 628.30B 607.10A 607.10A 628.20 +11.60 616.60 1230 ---- 623.30B 602.30A 602.30A 623.20 +11.60 611.60 1235 ---- 618.30B 597.30A 597.30A 618.20 +11.60 606.60 1240 ---- 613.30B 592.30A 592.30A 613.20 +11.60 601.60 1245 ---- 608.30B 587.30A 587.30A 608.20 +11.60 596.60 1250 ---- 603.90B 581.40A 581.40A 603.20 +11.60 591.60 1255 ---- 598.30B 577.30A 577.30A 598.20 +11.60 586.60 1260 ---- 593.30B 572.30A 572.30A 593.20 +11.60 581.60 1265 ---- 588.30B 567.30A 567.30A 588.20 +11.60 576.60 1270 ---- 583.30B 562.30A 562.30A 583.20 +11.60 571.60 1275 ---- 578.30B 557.40A 557.40A 578.20 +11.60 566.60 1280 ---- 573.30B 552.30A 552.30A 573.20 +11.60 561.60 1285 ---- 568.30B 547.30A 547.30A 568.20 +11.60 556.60 1290 ---- 563.30B 542.30A 542.30A 563.20 +11.60 551.60 1295 ---- 558.30B 537.30A 537.30A 558.20 +11.60 546.60 1300 ---- 553.90B 531.40A 531.40A 553.20 +11.60 541.60 1305 ---- 548.30B 527.30A 527.30A 548.20 +11.60 536.60 1310 ---- 543.30B 522.30A 522.30A 543.20 +11.60 531.60 1315 ---- 538.30B 517.30A 517.30A 538.20 +11.60 526.60 1320 ---- 533.30B 512.30A 512.30A 533.20 +11.60 521.60 1325 ---- 528.30B 507.40A 507.40A 528.20 +11.60 516.60 1330 ---- 523.30B 502.30A 502.30A 523.20 +11.60 511.60 1335 ---- 518.30B 496.80A 496.80A 518.20 +11.60 506.60 1340 ---- 513.30B 491.80A 491.80A 513.20 +11.60 501.60 1345 ---- 508.30B 486.80A 486.80A 508.20 +11.60 496.60 1350 ---- 503.90B 481.40A 481.40A 503.20 +11.60 491.60 1355 ---- 498.30B 476.80A 476.80A 498.20 +11.60 486.60 1360 ---- 493.30B 471.80A 471.80A 493.20 +11.60 481.60 1365 ---- 488.30B 467.30A 467.30A 488.20 +11.60 476.60 1370 ---- 483.30B 462.30A 462.30A 483.20 +11.60 471.60 1375 ---- 478.30B 457.40A 457.40A 478.20 +11.60 466.60 1380 ---- 473.70B 452.30A 452.30A 473.20 +11.60 461.60 1385 ---- 468.70B 447.30A 447.30A 468.20 +11.60 456.60 1390 ---- 463.70B 442.30A 442.30A 463.20 +11.60 451.60 1395 ---- 458.70B 437.30A 437.30A 458.20 +11.60 446.60 1400 ---- 453.90B 431.30A 431.30A 453.20 +11.60 441.60 227 1405 ---- 448.30B 427.30A 427.30A 448.20 +11.60 436.60 1410 ---- 443.30B 422.30A 422.30A 443.20 +11.60 431.60 1415 ---- 438.30B 417.30A 417.30A 438.20 +11.60 426.60 1420 ---- 433.40B 412.30A 412.30A 433.20 +11.60 421.60 1425 ---- 428.40B 407.10A 407.10A 428.20 +11.60 416.60 1430 ---- 423.40B 402.10A 402.10A 423.20 +11.60 411.60 1435 ---- 418.40B 397.10A 397.10A 418.20 +11.60 406.60 1440 ---- 413.40B 392.10A 392.10A 413.20 +11.60 401.60 1445 ---- 408.40B 387.10A 387.10A 408.20 +11.60 396.60 1450 ---- 404.20B 381.40A 381.40A 403.20 +11.60 391.60 1455 ---- 398.40B 377.20A 377.20A 398.20 +11.60 386.60 1460 ---- 393.40B 372.10A 372.10A 393.20 +11.60 381.60 1465 ---- 388.40B 367.10A 367.10A 388.20 +11.60 376.60 1470 ---- 383.40B 362.40A 362.40A 383.20 +11.60 371.60 1475 ---- 378.40B 357.20A 357.20A 378.20 +11.60 366.60 1480 ---- 373.40B 352.40A 352.40A 373.20 +11.60 361.60 1485 ---- 368.40B 347.40A 347.40A 368.20 +11.60 356.60 200 1490 ---- 363.70B 342.40A 342.40A 363.20 +11.60 351.60 1495 ---- 358.70B 337.40A 337.40A 358.20 +11.60 346.60 1500 ---- 354.20B 331.40A 331.40A 353.20 +11.60 341.60 473 1505 ---- 348.70B 327.30A 327.30A 348.20 +11.60 336.60 1510 ---- 343.70B 322.20A 322.20A 343.20 +11.60 331.60 1515 ---- 338.70B 317.20A 317.20A 338.20 +11.60 326.60 1520 ---- 333.70B 312.30A 312.30A 333.20 +11.60 321.60 1525 ---- 328.70B 303.30A 303.30A 328.20 +11.60 316.60 1530 ---- 323.70B 302.40A 302.40A 323.20 +11.60 311.60 1535 ---- 318.70B 296.70A 296.70A 318.20 +11.60 306.60 1540 ---- 313.70B 291.80A 291.80A 313.20 +11.60 301.60 1545 ---- 308.70B 287.20A 287.20A 308.20 +11.60 296.60 1550 ---- 304.80B 278.50A 278.50A 303.20 +11.50 291.70 51 1555 ---- 298.90B 277.30A 277.30A 298.20 +11.50 286.70 1560 ---- 293.90B 272.30A 272.30A 293.30 +11.60 281.70 1565 ---- 289.00B 267.40A 267.40A 288.30 +11.50 276.80 1570 ---- 284.00B 262.40A 262.40A 283.30 +11.40 271.90 1 1575 ---- 280.00B 253.90A 253.90A 278.40 +11.50 266.90 11 1580 ---- 274.10B 252.60A 252.60A 273.40 +11.40 262.00 1585 ---- 269.20B 247.70A 247.70A 268.50 +11.40 257.10 2 1590 ---- 264.20B 242.40A 242.40A 263.50 +11.30 252.20 2 1595 ---- 259.30B 238.00A 238.00A 258.60 +11.30 247.30 1600 ---- 255.30B 229.50A 229.50A 253.70 +11.30 242.40 60 1605 ---- 249.50B 228.20A 228.20A 248.80 +11.30 237.50 6 1610 ---- 244.70B 223.30A 223.30A 243.90 +11.20 232.70 1615 ---- 239.80B 218.50A 218.50A 239.00 +11.20 227.80 2 1620 ---- 234.90B 213.80A 213.80A 234.20 +11.20 223.00 1625 ---- 230.90B 205.50A 205.50A 229.30 +11.10 218.20 7 1630 ---- 225.20B 204.20A 204.20A 224.50 +11.10 213.40 1 1635 ---- 220.40B 199.30A 199.30A 219.70 +11.10 208.60 1640 ---- 215.60B 194.70A 194.70A 214.80 +10.90 203.90 1 1645 ---- 210.80B 190.00A 190.00A 210.10 +11.00 199.10 1650 ---- 206.80B 181.90A 181.90A 205.30 +10.90 194.40 59 1655 ---- 201.30B 180.60A 180.60A 200.50 +10.80 189.70 1660 ---- 196.50B 176.00A 176.00A 195.80 +10.80 185.00 55 1665 ---- 191.80B 171.30A 171.30A 191.10 +10.70 180.40 30 1670 ---- 187.10B 163.70A 163.70A 186.40 +10.70 175.70 91 1675 ---- 183.20B 159.00A 159.00A 181.70 +10.50 1 171.20 1 314 1680 ---- 177.80B 154.50A 154.50A 177.10 +10.50 1 166.60 3 1685 ---- 173.20B 150.10A 150.10A 172.40 +10.30 162.10 11 1690 ---- 168.60B 145.70A 145.70A 167.80 +10.20 157.60 9 1695 ---- 164.50B 141.30A 141.30A 163.30 +10.20 153.10 5 1700 158.50 160.20B 136.90A 159.80B 158.80 +10.10 2 148.70 750 1705 ---- 155.80B 132.70A 132.70A 154.30 +10.00 144.30 3 1710 ---- 151.30B 128.50A 128.50A 149.80 +9.80 140.00 4 1715 ---- 146.90B 124.30A 124.30A 145.40 +9.70 135.70 6 1720 ---- 142.50B 120.20A 120.20A 141.00 +9.50 131.50 9 1725 ---- 138.10B 116.10A 116.10A 136.70 +9.40 127.30 99 1730 ---- 133.80B 112.20A 112.20A 132.40 +9.20 123.20 6 1735 ---- 129.60B 108.20A 108.20A 128.20 +9.10 119.10 200 1740 ---- 125.40B 104.40A 104.40A 124.00 +8.90 115.10 5 1745 ---- 121.30B 100.60A 100.60A 119.90 +8.80 111.10 22 1750 ---- 117.10B 96.80A 96.80A 115.90 +8.70 107.20 1055 1755 ---- 113.20B 93.20A 93.20A 111.90 +8.50 103.40 1760 ---- 109.20B 89.60A 89.60A 108.00 +8.30 99.70 31 1765 ---- 105.30B 86.10A 86.10A 104.10 +8.10 96.00 23 1770 ---- 101.50B 82.70A 82.70A 100.30 +7.90 92.40 28 1775 ---- 97.70B 79.30A 79.30A 96.60 +7.80 88.80 226 1780 ---- 94.00B 76.10A 76.10A 92.90 +7.50 85.40 2 1785 ---- 90.40B 72.90A 72.90A 89.30 +7.30 82.00 2 1790 ---- 86.90B 69.80A 69.80A 85.80 +7.10 78.70 11 1795 ---- 83.40B 66.80A 66.80A 82.30 +6.90 75.40 1800 66.00 80.10B 63.90A 73.80A 79.00 +6.70 4 72.30 2 1675 1805 ---- 76.80B 61.10A 61.10A 75.70 +6.50 69.20 18 1810 ---- 73.60B 58.30A 58.30A 72.50 +6.20 66.30 46 1815 ---- 70.50B 55.70A 55.70A 69.40 +6.00 63.40 20 1820 ---- 67.40B 53.00A 53.00A 66.30 +5.70 60.60 60 1825 ---- 64.50B 50.60A 50.60A 63.40 +5.50 1 57.90 1 243 1830 ---- 61.60B 48.10A 48.10A 60.60 +5.40 1 55.20 1 69 1835 ---- 58.90B 45.80A 45.80A 57.90 +5.20 116 52.70 30 87 1840 45.30 56.20B 43.50A 56.20B 55.30 +5.00 542 50.30 32 108 1845 ---- 53.60B 41.40A 41.40A 52.70 +4.80 47.90 137 1850 45.10 51.10B 39.40A 50.60B 50.30 +4.70 42 45.60 201 5071 1855 48.40 48.70B 37.40A 48.70B 47.90 +4.50 13 43.40 10 1860 ---- 46.40B 35.50A 35.50A 45.60 +4.30 2 41.30 2 1715 1865 ---- 44.10B 33.70A 33.70A 43.40 +4.10 39.30 113 1870 33.80 42.00B 32.00A 32.60A 41.30 +3.90 4 37.40 569 1875 ---- 39.90B 30.40A 30.40A 39.20 +3.70 5 35.50 1 498 1880 ---- 37.90B 28.80A 28.80A 37.20 +3.40 33.80 3 716 1885 29.80 36.00B 27.30A 29.70A 35.30 +3.20 19 32.10 1 95 1890 28.50 34.20B 25.90A 34.20B 33.50 +3.00 46 30.50 53 1895 ---- 32.50B 24.60A 24.60A 31.80 +2.90 28.90 153 1900 26.40 30.80B 23.20A 28.20A 30.10 +2.70 334 27.40 32 3540 1905 ---- 29.20B 22.00A 22.00A 28.60 +2.60 26.00 64 1910 ---- 27.70B 20.90A 20.90A 27.10 +2.40 24.70 131 1915 ---- 26.30B 19.80A 19.80A 25.70 +2.30 23.40 7 97 1920 ---- 24.90B 18.70A 18.70A 24.30 +2.10 22.20 5 116 1925 ---- 23.60B 17.80A 17.80A 23.10 +2.10 3 21.00 88 542 1930 21.90 22.30B 16.80A 22.10B 21.80 +1.90 1554 19.90 874 979 1935 20.00 21.10B 15.90A 21.10B 20.70 +1.80 18 18.90 58 1940 19.80 20.00B 15.10A 20.00B 19.60 +1.70 851 17.90 1 254 1945 ---- 19.00B 14.30A 14.30A 18.60 +1.60 17.00 8 44 1950 15.20 18.00B 13.60A 17.10 17.60 +1.50 478 16.10 180 9265 1955 ---- 17.00B 12.80A 12.80A 16.70 +1.50 15.20 118 1960 12.30 16.10B 12.20A 16.10B 15.80 +1.40 4 14.40 4 71 1965 ---- 15.20B 11.50A 11.50A 14.90 +1.20 13.70 139 1970 ---- 14.40B 10.90A 10.90A 14.20 +1.20 2 13.00 493 1975 ---- 13.70B 10.40A 10.40A 13.40 +1.10 4 12.30 1 764 1980 ---- 12.90B 9.80A 9.80A 12.70 +1.00 2 11.70 1 82 1985 ---- 12.30B 9.30A 9.30A 12.00 +.90 11.10 4 60 1990 ---- 11.60B 8.80A 8.80A 11.40 +.90 10.50 61 1995 ---- 11.00B 8.40A 8.40A 10.80 +.80 10.00 61 2000 8.30 10.40B 8.00A 10.20B 10.20 +.70 1838 9.50 12 11391 2005 ---- 9.90B 7.50A 7.50A 9.70 +.70 9.00 123 2010 ---- 9.40B 7.20A 7.20A 9.10 +.60 18 8.50 245 2015 ---- 8.90B 6.80A 6.80A 8.70 +.60 8.10 119 2020 ---- 8.40B 6.50A 6.50A 8.20 +.50 3 7.70 18 706 2025 7.10 8.00B 6.20A 8.00B 7.80 +.50 3 7.30 2 1078 2030 ---- 7.60B 5.90A 5.90A 7.40 +.50 6.90 1 86 2035 ---- 7.20B 5.60A 5.60A 7.00 +.50 6.50 2 14 2040 5.30 6.80B 5.30 6.50A 6.60 +.40 5 6.20 58 2045 ---- 6.50B 5.00A 5.00A 6.30 +.40 23 5.90 22 2050 5.20 6.10B 4.80A 5.80A 5.90 +.30 232 5.60 35 5453 2055 4.80 5.80B 4.60A 4.60A 5.60 +.30 7 5.30 1 56 2060 ---- 5.50B 4.30A 4.30A 5.30 +.30 5.00 3028 2065 5.00 5.20B 4.10A 5.20B 5.10 +.30 2 4.80 49 2070 4.60 5.00B 3.90A 4.60 4.80 +.30 2 4.50 5 153 2075 ---- 4.70B 3.80A 3.80A 4.60 +.30 17 4.30 2 1138 2080 ---- 4.50B 3.60A 3.60A 4.30 +.20 7 4.10 1 231 2085 3.60 4.20B 3.40A 3.40A 4.10 +.20 2 3.90 4 106 2090 ---- 4.00B 3.30A 3.30A 3.90 +.20 3.70 6 22 2095 ---- 3.80B 3.10A 3.10A 3.70 +.20 8 3.50 1 108 2100 2.90 3.60B 2.90 3.60B 3.50 +.20 14 3.30 10 2458 2105 ---- 3.40B 2.80A 2.80A 3.40 +.30 1 3.10 12 61 2110 ---- 3.30B 2.70A 2.70A 3.20 +.20 2 3.00 37 2115 ---- 3.10B 2.60A 2.60A 3.00 +.20 1 2.80 1 72 2120 ---- 3.00B 2.40A 2.40A 2.90 +.20 33 2.70 3 42 2125 2.60 2.80B 2.30A 2.60 2.80 +.20 4 2.60 4 887 2130 2.30 2.70B 2.10 2.60B 2.60 +.10 12 2.50 3 76 2135 ---- 2.50B 2.10A 2.10A 2.50 +.20 1 2.30 146 2140 ---- 2.40B 2.00A 2.00A 2.40 +.20 20 2.20 2 241 2145 2.10 2.30B 1.90A 1.90A 2.30 +.20 5 2.10 3 148 2150 ---- 2.20B 1.80A 1.80A 2.20 +.20 3 2.00 2 2938 2155 ---- 2.10B 1.70A 1.70A 2.10 +.20 5 1.90 5 42 2160 ---- 2.00B 1.70A 1.70A 2.00 +.20 1.80 3 164 2165 ---- 1.90B 1.60A 1.60A 1.90 +.10 2 1.80 119 2170 1.70 1.80B 1.50A 1.50A 1.80 +.10 5 1.70 1 131 2175 ---- 1.70B 1.50A 1.50A 1.70 +.10 1.60 4 309 2180 ---- 1.60B 1.40A 1.40A 1.60 +.10 1 1.50 3 67 2185 ---- 1.60B 1.40A 1.40A 1.60 +.10 5 1.50 70 2190 ---- 1.50B 1.30A 1.30A 1.50 +.10 2 1.40 111 2195 1.60 1.60 1.30A 1.50A 1.40 UNCH 1 1.40 2 41 2200 ---- 1.40B 1.20A 1.20A 1.40 +.10 46 1.30 4 5317 2205 ---- 1.30B ---- 1.30B 1.30 +.10 2 1.20 17 2210 ---- ---- 1.10A 1.10A 1.30 +.10 1.20 3 23 2215 1.10 1.20B 1.10 1.20B 1.20 +.10 1 1.10 134 2220 ---- ---- ---- ---- 1.10 UNCH 1.10 29 2225 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 291 2230 ---- ---- ---- ---- 1.10 +.10 1.00 92 2235 ---- ---- .90A .90A 1.00 UNCH 2 1.00 19 2240 .90 .90 .90 .90 1.00 +.10 2 .90 46 2245 ---- ---- ---- ---- .90 UNCH .90 612 1215 2250 ---- ---- .80A .80A .90 UNCH 7 .90 6 1911 2255 ---- ---- ---- ---- .90 +.10 .80 2 23 2260 ---- ---- ---- ---- .80 UNCH .80 33 2265 ---- ---- ---- ---- .80 UNCH .80 1 4 2270 ---- ---- ---- ---- .80 +.10 .70 39 2275 ---- ---- ---- ---- .70 UNCH .70 162 2280 .80 .80 .80 .80 .70 UNCH 3 .70 22 2285 ---- ---- ---- ---- .70 UNCH .70 28 2290 ---- ---- ---- ---- .60 UNCH .60 8 2295 ---- ---- ---- ---- .60 UNCH 3 .60 41 2300 ---- ---- ---- ---- .60 UNCH 57 .60 11 5293 2305 ---- ---- ---- ---- .60 UNCH .60 2 2310 ---- ---- ---- ---- .60 +.10 .50 25 2315 ---- ---- ---- ---- .50 UNCH 1 .50 17 2320 ---- ---- ---- ---- .50 UNCH .50 1 6 2325 ---- ---- ---- ---- .50 UNCH .50 2 284 2330 ---- ---- ---- ---- .50 UNCH .50 3 2335 ---- ---- ---- ---- .50 UNCH .50 186 2340 ---- ---- ---- ---- .40 UNCH .40 1 4 2350 .50 .50 .40 .40 .40 UNCH 42 .40 115 412 2360 ---- ---- ---- ---- .40 UNCH .40 30 2370 ---- ---- ---- ---- .40 UNCH .40 20 2375 ---- ---- ---- ---- .40 UNCH 2 .40 141 2380 ---- ---- ---- ---- .30 UNCH 4 .30 64 2390 ---- ---- ---- ---- .30 UNCH .30 70 2400 ---- ---- ---- ---- .30 UNCH 3 .30 30 1017 2410 .30 .30 .30 .30 .30 UNCH 30 .30 81 2420 ---- ---- ---- ---- .30 UNCH .30 40 2425 ---- ---- ---- ---- .30 UNCH .30 94 2430 ---- ---- ---- ---- .20 -.10 .30 33 2440 ---- ---- ---- ---- .20 UNCH .20 101 2450 ---- ---- ---- ---- .20 UNCH .20 2 295 2475 ---- ---- ---- ---- .20 UNCH .20 303 2500 .30 .30 .30 .30 .20 UNCH 1 .20 3 1461 2525 ---- ---- ---- ---- .10 -.10 .20 139 2550 ---- ---- ---- ---- .10 UNCH .10 135 2575 ---- ---- ---- ---- .10 UNCH .10 206 2600 ---- ---- ---- ---- .10 UNCH .10 1419 2625 ---- ---- ---- ---- .10 UNCH .10 338 2700 ---- ---- ---- ---- .10 UNCH .10 1057 2850 ---- ---- ---- ---- .10 UNCH .10 130 2900 ---- ---- ---- ---- .10 UNCH .10 50 3000 ---- ---- ---- ---- .10 UNCH .10 1981 850 ---- 1004.00B 981.50A 981.50A 1003.20 +11.60 991.60 875 ---- 978.10B 957.40A 957.40A 978.20 +11.60 966.60 900 ---- 953.80B 931.50A 931.50A 953.20 +11.60 941.60 925 ---- 928.10B 907.20A 907.20A 928.20 +11.60 916.60 950 ---- 903.80B 881.50A 881.50A 903.20 +11.60 891.60 975 ---- 878.50B 857.30A 857.30A 878.20 +11.60 866.60 OG JLY23 Gold Option CALL 1200 ---- 671.90B 649.30A 649.30A 671.40 +12.00 659.40 1225 ---- 646.10B 624.90A 624.90A 646.40 +12.00 634.40 1250 ---- 622.20B 599.30A 599.30A 621.40 +12.00 609.40 1275 ---- 596.10B 575.30A 575.30A 596.40 +12.00 584.40 1300 ---- 572.00B 549.20A 549.20A 571.40 +12.00 559.40 1325 ---- 546.70B 524.80A 524.80A 546.40 +12.00 534.40 1350 ---- 522.00B 499.20A 499.20A 521.40 +12.00 509.40 1375 ---- 496.20B 474.70A 474.70A 496.40 +12.00 484.40 1390 ---- 481.20B 460.20A 460.20A 481.40 +12.00 469.40 1400 ---- 472.00B 449.20A 449.20A 471.40 +12.00 459.40 1410 ---- 461.20B 440.20A 440.20A 461.40 +12.00 449.40 1420 ---- 451.20B 430.20A 430.20A 451.40 +12.00 439.40 1425 ---- 446.20B 424.70A 424.70A 446.40 +12.00 434.40 1430 ---- 442.00B 419.30A 419.30A 441.40 +12.00 429.40 2 1440 ---- 431.20B 409.80A 409.80A 431.40 +12.00 419.40 1450 ---- 422.00B 399.10A 399.10A 421.40 +12.00 409.40 56 1460 ---- 411.80B 390.20A 390.20A 411.40 +12.00 399.40 1470 ---- 401.80B 379.70A 379.70A 401.40 +12.00 389.40 1475 ---- 396.80B 374.70A 374.70A 396.40 +12.00 384.40 1480 ---- 391.30B 369.70A 369.70A 391.40 +12.00 379.40 1490 ---- 381.50B 359.70A 359.70A 381.40 +12.00 369.40 1495 ---- 376.50B 354.70A 354.70A 376.40 +12.00 364.40 1500 ---- 372.10B 349.10A 349.10A 371.40 +12.00 359.40 1505 ---- 366.50B 344.80A 344.80A 366.40 +12.00 354.40 1510 ---- 362.30B 339.00A 339.00A 361.40 +12.00 349.40 2 1515 ---- 356.50B 334.70A 334.70A 356.40 +12.00 344.40 1520 ---- 351.50B 329.70A 329.70A 351.40 +12.00 339.40 1525 ---- 347.30B 321.30A 321.30A 346.40 +12.00 334.40 2 1530 ---- 341.60B 320.20A 320.20A 341.40 +12.00 329.40 1535 ---- 336.60B 315.20A 315.20A 336.40 +11.90 324.50 1540 ---- 331.70B 310.30A 310.30A 331.40 +11.90 319.50 1545 ---- 326.70B 305.40A 305.40A 326.50 +11.90 314.60 1550 ---- 323.00B 296.60A 296.60A 321.50 +11.90 309.60 10 1555 ---- 316.80B 295.30A 295.30A 316.50 +11.80 304.70 1560 ---- 312.20B 290.40A 290.40A 311.60 +11.80 299.80 1565 ---- 307.60B 284.60A 284.60A 306.60 +11.70 294.90 1 1570 ---- 301.80B 280.60A 280.60A 301.70 +11.70 290.00 1575 ---- 298.30B 272.20A 272.20A 296.80 +11.70 285.10 1580 ---- 292.10B 270.90A 270.90A 291.90 +11.70 280.20 1585 ---- 287.20B 266.00A 266.00A 287.00 +11.60 275.40 1590 ---- 282.30B 261.20A 261.20A 282.10 +11.60 270.50 1595 ---- 277.90B 256.40A 256.40A 277.20 +11.50 265.70 1600 ---- 273.90B 248.10A 248.10A 272.40 +11.50 260.90 20 1605 ---- 268.10B 246.80A 246.80A 267.50 +11.40 256.10 1610 ---- 263.30B 242.00A 242.00A 262.70 +11.40 251.30 1615 ---- 258.50B 237.20A 237.20A 257.90 +11.40 246.50 1620 ---- 253.70B 232.50A 232.50A 253.10 +11.40 241.70 1625 ---- 249.80B 224.40A 224.40A 248.30 +11.30 237.00 2 1630 ---- 244.10B 223.10A 223.10A 243.50 +11.20 232.30 1635 ---- 239.40B 218.40A 218.40A 238.80 +11.20 227.60 1640 ---- 234.60B 213.70A 213.70A 234.00 +11.10 222.90 1645 ---- 229.90B 209.10A 209.10A 229.30 +11.10 218.20 1650 ---- 226.10B 201.30A 201.30A 224.60 +11.00 213.60 2 1655 ---- 220.60B 199.90A 199.90A 219.90 +10.90 209.00 1660 ---- 215.90B 192.20A 192.20A 215.20 +10.80 204.40 1665 ---- 211.30B 187.70A 187.70A 210.60 +10.80 199.80 1670 ---- 206.60B 183.20A 183.20A 206.00 +10.70 195.30 1 1675 ---- 202.80B 178.70A 178.70A 201.40 +10.60 190.80 1680 ---- 197.50B 174.30A 174.30A 196.80 +10.50 186.30 30 1685 ---- 193.70B 169.90A 169.90A 192.30 +10.50 181.80 1 1690 ---- 189.20B 165.60A 165.60A 187.80 +10.40 177.40 1695 ---- 184.70B 161.30A 161.30A 183.30 +10.30 173.00 1700 ---- 180.20B 157.10A 157.10A 178.90 +10.20 168.70 9 1705 ---- 175.80B 152.80A 152.80A 174.40 +10.00 164.40 1710 ---- 171.40B 148.70A 148.70A 170.10 +10.00 160.10 1715 ---- 167.00B 144.50A 144.50A 165.70 +9.80 155.90 1720 ---- 162.70B 140.50A 140.50A 161.40 +9.70 151.70 1725 ---- 158.40B 136.40A 136.40A 157.10 +9.50 147.60 1730 ---- 154.20B 132.50A 132.50A 152.90 +9.40 143.50 1735 ---- 150.00B 128.50A 128.50A 148.70 +9.20 139.50 1 1740 ---- 145.80B 124.70A 124.70A 144.60 +9.10 135.50 1745 ---- 141.70B 120.90A 120.90A 140.50 +9.00 131.50 1750 ---- 137.70B 117.10A 117.10A 136.50 +8.90 127.60 254 1755 ---- 133.70B 113.40A 113.40A 132.50 +8.70 123.80 1760 ---- 129.80B 109.80A 109.80A 128.60 +8.60 120.00 1765 ---- 125.90B 106.20A 106.20A 124.70 +8.40 116.30 22 1770 ---- 122.00B 102.70A 102.70A 120.90 +8.20 112.70 1 1775 ---- 118.20B 99.30A 99.30A 117.20 +8.10 109.10 31 1780 ---- 114.50B 96.00A 96.00A 113.50 +7.90 105.60 1 1785 ---- 110.90B 92.70A 92.70A 109.90 +7.80 102.10 19 1790 ---- 107.30B 89.50A 89.50A 106.30 +7.50 98.80 2 1795 ---- 103.80B 86.40A 86.40A 102.80 +7.30 95.50 1800 ---- 100.40B 83.30A 83.30A 99.40 +7.20 91 92.20 21 128 1805 ---- 97.00B 80.30A 80.30A 96.10 +7.10 89.00 2 1810 79.90 93.70B 77.40A 78.40A 92.80 +6.90 1 85.90 141 1815 ---- 90.40B 74.60A 74.60A 89.60 +6.70 82.90 12 1820 ---- 87.30B 71.80A 71.80A 86.40 +6.40 80.00 3 1825 ---- 84.20B 69.10A 69.10A 83.40 +6.30 77.10 3 1830 78.90 81.20B 66.50A 78.40A 80.40 +6.10 10 74.30 1 1835 ---- 78.30B 63.90A 63.90A 77.40 +5.90 71.50 1 1840 ---- 75.40B 61.40A 61.40A 74.60 +5.70 68.90 14 1845 ---- 72.60B 59.10A 59.10A 71.80 +5.50 66.30 1 1850 58.30 69.90B 56.70A 57.40A 69.10 +5.30 100 63.80 551 1855 ---- 67.30B 54.50A 54.50A 66.50 +5.20 20 61.30 5 1860 ---- 64.70B 52.40A 52.40A 64.00 +5.10 58.90 66 1865 ---- 62.30B 50.30A 50.30A 61.50 +4.80 56.70 110 81 1870 49.30 59.90B 48.10A 53.20A 59.10 +4.70 98 54.40 19 123 1875 51.00 57.50B 46.30A 46.70A 56.80 +4.50 20 52.30 2 1880 45.40 55.30B 44.30A 55.30B 54.60 +4.40 6 50.20 3 191 1885 51.80 53.10B 42.50A 51.00A 52.40 +4.20 1 48.20 6 12 1890 41.80 51.00B 40.70A 41.20A 50.30 +4.00 3 46.30 1 204 1895 ---- 48.90B 39.10A 39.10A 48.30 +3.90 44.40 3 1900 ---- 47.00B 37.40A 37.40A 46.30 +3.70 42.60 1379 1905 36.60 45.10B 35.90A 45.10B 44.40 +3.50 3 40.90 37 1910 ---- 43.20B 34.40A 34.40A 42.60 +3.40 39.20 107 1915 ---- 41.50B 33.00A 33.00A 40.80 +3.20 37.60 2 1920 ---- 39.80B 31.60A 31.60A 39.20 +3.10 36.10 20 1925 32.90 38.10B 30.30A 38.10B 37.50 +2.90 1 34.60 257 1930 ---- 36.50B 29.10A 29.10A 36.00 +2.80 33.20 13 1935 ---- 35.00B 27.90A 27.90A 34.50 +2.70 31.80 12 1940 ---- 33.60B 26.70A 26.70A 33.10 +2.60 30.50 42 1945 ---- 32.20B 25.60A 25.60A 31.70 +2.40 29.30 10 1950 29.90 30.80B 24.50A 29.50A 30.40 +2.30 19 28.10 2 1615 1955 ---- 29.50B 23.50A 23.50A 29.10 +2.20 26.90 1 2 1960 ---- 28.30B 22.50A 22.50A 27.90 +2.10 25.80 1965 ---- 27.10B 21.60A 21.60A 26.70 +1.90 24.80 12 1970 ---- 26.00B 20.70A 20.70A 25.60 +1.80 23.80 39 1975 21.50 24.90B 19.80A 24.90B 24.50 +1.70 23 22.80 241 1980 ---- 23.90B 19.00A 19.00A 23.50 +1.60 723 21.90 31 1985 ---- 22.90B 18.20A 18.20A 22.50 +1.50 1 21.00 27 1990 ---- 21.90B 17.50A 17.50A 21.60 +1.50 1 20.10 6 1995 ---- 21.00B 16.80A 16.80A 20.70 +1.40 19.30 71 2000 19.50 20.10B 16.10A 19.20 19.80 +1.30 41 18.50 1547 2005 ---- 19.30B 15.40A 15.40A 19.00 +1.30 2 17.70 10 2010 ---- 18.50B 14.80A 14.80A 18.20 +1.20 17.00 231 2015 ---- 17.70B 14.20A 14.20A 17.40 +1.10 16.30 551 2020 ---- 17.00B 13.60A 13.60A 16.70 +1.00 15.70 4 2025 ---- 16.30B 13.10A 13.10A 16.00 +1.00 1 15.00 16 2030 ---- 15.60B 12.60A 12.60A 15.40 +1.00 14.40 90 2035 ---- 15.00B 12.10A 12.10A 14.70 +.90 13.80 21 2040 ---- 14.40B 11.60A 11.60A 14.10 +.80 13.30 9 2045 11.20 13.80B 11.10 13.80B 13.60 +.90 12 12.70 12 2050 11.70 13.30B 10.70A 13.30B 13.00 +.80 9 12.20 115 2055 11.90 12.70B 10.30A 12.70B 12.50 +.80 1 11.70 19 2060 11.80 12.20B 9.90A 12.20B 12.00 +.80 5 11.20 132 2065 ---- 11.70B 9.50A 9.50A 11.50 +.70 10.80 3 39 2070 9.60 11.30B 9.10A 11.30B 11.10 +.70 13 10.40 30 2075 ---- 10.80B 8.80A 8.80A 10.60 +.60 10.00 691 2080 ---- 10.40B 8.40A 8.40A 10.20 +.60 9.60 10 894 2085 ---- 10.00B 8.10A 8.10A 9.80 +.60 9.20 7 2090 8.30 9.60B 7.80A 9.60B 9.40 +.60 25 8.80 3 2095 ---- 9.20B 7.50A 7.50A 9.00 +.50 8.50 11 2100 ---- 8.90B 7.20A 7.20A 8.70 +.50 8.20 1 796 2105 ---- 8.40B 6.90A 6.90A 8.30 +.40 7.90 3 2110 ---- 8.10B 6.70A 6.70A 8.00 +.40 7.60 16 2115 ---- 7.80B 6.40A 6.40A 7.70 +.40 7.30 6 2120 ---- 7.50B 6.20A 6.20A 7.40 +.40 7.00 2 2125 ---- 7.30B 6.00A 6.00A 7.10 +.30 6.80 31 2130 ---- 6.90B 5.70A 5.70A 6.90 +.40 1 6.50 1 14 2135 ---- 6.70B 5.50A 5.50A 6.60 +.30 6.30 13 2140 ---- 6.40B 5.30A 5.30A 6.40 +.40 6.00 93 2145 ---- 6.20B 5.10A 5.10A 6.10 +.30 5.80 9 11 2150 ---- 6.00B 5.00A 5.00A 5.90 +.30 3 5.60 7 1687 2155 ---- 5.70B 4.80A 4.80A 5.70 +.30 5.40 9 11 2160 ---- 5.50B 4.60A 4.60A 5.50 +.30 5.20 1 7 2165 ---- 5.30B 4.40A 4.40A 5.30 +.30 8 5.00 1 2170 ---- 5.10B 4.30A 4.30A 5.10 +.20 4.90 2 2175 4.20 4.90B 4.00 4.90B 4.90 +.20 4 4.70 1 652 2180 ---- 4.70B 4.00A 4.00A 4.70 +.20 2 4.50 2185 ---- 4.50B 3.90A 3.90A 4.50 +.10 4.40 1 2190 ---- 4.30B 3.70A 3.70A 4.40 +.20 4.20 2195 ---- 4.20B 3.60A 3.60A 4.20 +.20 4.00 26 2200 ---- 4.10B 3.50A 3.50A 4.10 +.20 5 3.90 31 418 2205 ---- 3.90B 3.30A 3.30A 3.90 +.10 3.80 7 2210 3.40 3.70B 3.20A 3.60 3.80 +.20 21 3.60 11 2215 ---- 3.60B 3.10A 3.10A 3.60 +.10 3.50 11 2220 ---- 3.50B 3.00A 3.00A 3.50 +.10 2 3.40 56 2225 ---- 3.40B 2.90A 2.90A 3.40 +.20 1 3.20 61 2230 ---- 3.20B 2.80A 2.80A 3.20 +.10 3.10 29 2235 ---- 3.10B 2.70A 2.70A 3.10 +.10 3.00 1 1 2240 ---- 3.00B 2.60A 2.60A 3.00 +.10 2 2.90 12 2245 ---- 2.90B 2.50A 2.50A 2.90 +.10 2.80 2250 ---- 2.80B 2.40A 2.40A 2.80 +.10 1 2.70 4 978 2255 ---- 2.70B 2.30A 2.30A 2.70 +.10 2.60 10 10 2260 ---- 2.60B 2.30A 2.30A 2.60 +.10 2.50 27 2265 ---- 2.50B 2.20A 2.20A 2.50 +.10 2.40 1 2270 ---- 2.40B 2.10A 2.10A 2.40 +.10 2.30 6 2275 ---- 2.30B 2.10A 2.10A 2.30 +.10 2.20 3 84 2280 ---- 2.20B 2.00A 2.00A 2.30 +.20 2.10 11 2290 ---- 2.10B 1.90A 1.90A 2.10 +.10 2.00 1 1 2300 ---- 2.00B 1.80A 1.80A 2.00 +.10 1 1.90 4431 2310 ---- 1.80B 1.60A 1.60A 1.90 +.20 1.70 3 2320 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 59 59 2325 ---- ---- 1.50A 1.50A 1.70 +.10 1.60 60 2330 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 33 36 2340 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 10 2350 ---- 1.40B ---- 1.40B 1.50 +.20 1 1.30 58 2360 ---- ---- 1.20A 1.20A 1.40 +.10 1.30 20 16 2370 ---- ---- ---- ---- 1.30 +.10 1.20 26 34 2375 ---- ---- 1.10A 1.10A 1.30 +.10 1.20 33 2380 1.20 1.20 1.20 1.20 1.20 +.10 4 1.10 71 2400 ---- ---- ---- ---- 1.10 +.10 1.00 2 364 2425 ---- ---- ---- ---- .90 UNCH .90 62 2450 ---- ---- ---- ---- .80 UNCH 24 .80 332 2475 .60 .70 .60 .70 .70 UNCH 18 .70 1 24 2500 ---- ---- ---- ---- .60 UNCH .60 1246 2525 ---- ---- ---- ---- .50 UNCH .50 28 2550 ---- ---- ---- ---- .50 UNCH .50 1 87 2575 .40 .40 .40 .40 .40 UNCH 60 .40 209 2700 ---- ---- ---- ---- .30 UNCH .30 30 723 3000 ---- ---- ---- ---- .20 UNCH .20 146 OG AUG23 Gold Option CALL 1200 ---- 671.60B 649.10A 649.10A 671.40 +12.00 659.40 1225 ---- 645.90B 624.70A 624.70A 646.40 +12.00 634.40 1250 ---- 621.60B 599.20A 599.20A 621.40 +12.00 609.40 1275 ---- 595.90B 574.70A 574.70A 596.40 +12.00 584.40 1300 ---- 571.70B 549.10A 549.10A 571.40 +12.00 559.40 1325 ---- 546.00B 524.60A 524.60A 546.40 +12.00 534.40 1350 ---- 521.70B 499.20A 499.20A 521.40 +12.00 509.40 1375 ---- 495.90B 474.80A 474.80A 496.40 +12.00 484.40 1390 ---- 481.10B 459.60A 459.60A 481.40 +12.00 469.40 1400 ---- 472.00B 449.20A 449.20A 471.40 +12.00 459.40 1410 ---- 461.10B 439.80A 439.80A 461.40 +12.00 449.40 1420 ---- 451.10B 429.80A 429.80A 451.40 +12.00 439.40 1425 ---- 445.90B 424.60A 424.60A 446.40 +12.00 434.40 1430 ---- 441.10B 419.80A 419.80A 441.40 +12.00 429.40 1440 ---- 431.00B 409.80A 409.80A 431.40 +12.00 419.40 1450 ---- 421.80B 399.20A 399.20A 421.40 +12.00 409.40 1460 ---- 411.20B 390.30A 390.30A 411.40 +12.00 399.40 1470 ---- 401.20B 380.30A 380.30A 401.40 +12.00 389.40 1475 ---- 396.60B 374.80A 374.80A 396.40 +12.00 384.40 1480 ---- 391.30B 370.30A 370.30A 391.40 +12.00 379.40 1490 ---- 381.30B 359.80A 359.80A 381.40 +12.00 369.40 1495 ---- 376.40B 354.90A 354.90A 376.40 +12.00 364.40 1500 ---- 372.90B 346.30A 346.30A 371.40 +12.00 359.40 10 1505 ---- 366.40B 345.40A 345.40A 366.40 +11.90 354.50 1510 ---- 361.40B 340.30A 340.30A 361.40 +11.90 349.50 1515 ---- 356.40B 335.40A 335.40A 356.40 +11.90 344.50 1520 ---- 351.30B 330.40A 330.40A 351.40 +11.80 339.60 1525 ---- 348.00B 321.70A 321.70A 346.50 +11.80 334.70 1530 ---- 341.70B 320.60A 320.60A 341.50 +11.80 329.70 1535 ---- 336.80B 315.70A 315.70A 336.60 +11.80 324.80 1540 ---- 331.70B 310.70A 310.70A 331.70 +11.80 319.90 1545 ---- 326.90B 305.80A 305.80A 326.70 +11.60 315.10 1550 ---- 323.40B 297.40A 297.40A 321.80 +11.60 310.20 7 1555 ---- 317.50B 296.10A 296.10A 316.90 +11.60 305.30 1560 ---- 312.20B 291.30A 291.30A 312.00 +11.50 300.50 1565 ---- 307.30B 286.50A 286.50A 307.20 +11.60 295.60 1570 ---- 302.40B 281.70A 281.70A 302.30 +11.50 290.80 1575 ---- 299.00B 273.40A 273.40A 297.50 +11.50 286.00 1 1580 ---- 292.80B 272.10A 272.10A 292.60 +11.40 281.20 1585 ---- 288.00B 267.30A 267.30A 287.80 +11.30 276.50 1590 ---- 283.10B 262.60A 262.60A 283.00 +11.30 271.70 1595 ---- 278.30B 257.80A 257.80A 278.20 +11.20 267.00 1600 ---- 275.00B 249.80A 249.80A 273.50 +11.30 262.20 39 1605 ---- 268.70B 248.50A 248.50A 268.70 +11.20 257.50 1610 ---- 264.00B 243.80A 243.80A 264.00 +11.20 252.80 1615 ---- 259.30B 239.10A 239.10A 259.20 +11.00 248.20 1620 ---- 254.60B 234.50A 234.50A 254.50 +11.00 243.50 1625 ---- 251.30B 226.60A 226.60A 249.80 +10.90 238.90 4 1630 ---- 245.20B 225.30A 225.30A 245.20 +10.90 234.30 1635 ---- 240.60B 217.50A 217.50A 240.50 +10.80 229.70 1640 ---- 235.90B 213.00A 213.00A 235.90 +10.80 225.10 1645 ---- 231.30B 208.50A 208.50A 231.30 +10.70 220.60 2 1650 ---- 228.10B 204.00A 204.00A 226.70 +10.60 216.10 85 1655 ---- 222.20B 199.60A 199.60A 222.10 +10.50 211.60 1660 ---- 219.00B 195.20A 195.20A 217.60 +10.50 207.10 1665 ---- 214.50B 190.90A 190.90A 213.10 +10.40 202.70 1 1670 ---- 210.00B 186.50A 186.50A 208.60 +10.30 198.30 1 1675 ---- 205.50B 182.20A 182.20A 204.10 +10.20 193.90 1680 ---- 201.10B 178.00A 178.00A 199.70 +10.10 189.60 1685 ---- 196.70B 173.80A 173.80A 195.30 +10.00 185.30 1690 ---- 192.30B 169.60A 169.60A 190.90 +9.90 181.00 1695 ---- 187.90B 165.40A 165.40A 186.60 +9.80 176.80 1700 183.00 183.60B 161.30A 182.90B 182.30 +9.70 86 172.60 1 250 1705 ---- 179.30B 157.20A 157.20A 178.00 +9.60 168.40 1710 ---- 175.10B 153.20A 153.20A 173.80 +9.50 164.30 1715 ---- 170.90B 149.30A 149.30A 169.60 +9.30 160.30 1720 ---- 166.70B 145.40A 145.40A 165.50 +9.30 156.20 4 1725 ---- 162.60B 141.50A 141.50A 161.40 +9.10 152.30 1730 ---- 158.50B 137.70A 137.70A 157.30 +9.00 148.30 1735 ---- 154.50B 133.90A 133.90A 153.30 +8.90 144.40 1 1740 ---- 150.50B 130.20A 130.20A 149.30 +8.70 140.60 1745 ---- 146.50B 126.50A 126.50A 145.40 +8.60 136.80 1750 ---- 142.60B 122.90A 122.90A 141.50 +8.40 133.10 420 1755 ---- 138.80B 119.40A 119.40A 137.70 +8.30 129.40 1760 ---- 135.00B 115.90A 115.90A 134.00 +8.20 125.80 1765 ---- 131.30B 112.50A 112.50A 130.20 +8.00 122.20 1770 ---- 127.60B 109.10A 109.10A 126.60 +7.90 118.70 1 1775 ---- 124.00B 105.80A 105.80A 123.00 +7.70 115.30 814 1780 105.90 120.40B 102.60A 103.70A 119.40 +7.50 1 111.90 5 1785 ---- 116.90B 99.40A 99.40A 116.00 +7.40 108.60 1790 98.80 113.50B 96.40A 97.40A 112.50 +7.10 1 105.40 2 1795 ---- 110.10B 93.30A 93.30A 109.20 +7.00 102.20 2 1800 103.50 106.80B 90.40A 101.40A 105.90 +6.90 10 99.00 1 97 1805 ---- 103.60B 87.50A 87.50A 102.70 +6.70 96.00 1 1810 87.00 100.40B 84.70A 100.40B 99.50 +6.50 4 93.00 1 1 1815 ---- 97.30B 81.90A 81.90A 96.40 +6.40 90.00 10 1820 ---- 94.20B 79.20A 79.20A 93.40 +6.20 87.20 1825 ---- 91.40B 76.60A 76.60A 90.40 +6.00 84.40 65 1830 76.50 88.50B 74.10A 74.90A 87.50 +5.90 5 81.60 1 1001 1835 ---- 85.60B 71.60A 71.60A 84.70 +5.80 78.90 5 1840 ---- 82.80B 69.20A 69.20A 81.90 +5.60 76.30 1 1845 ---- 80.20B 66.80A 66.80A 79.30 +5.50 73.80 1850 ---- 77.50B 64.50A 64.50A 76.70 +5.40 16 71.30 300 420 1855 ---- 74.90B 62.40A 62.40A 74.10 +5.20 8 68.90 7 1860 ---- 72.40B 60.20A 60.20A 71.70 +5.10 34 66.60 265 250 1865 ---- 70.00B 58.10A 58.10A 69.30 +4.90 64.40 1870 ---- 67.60B 56.10A 56.10A 66.90 +4.70 62.20 1875 ---- 65.40B 54.10A 54.10A 64.70 +4.70 60.00 1 236 1880 53.50 63.10B 52.30A 52.60A 62.50 +4.50 7 58.00 26 1885 ---- 61.00B 50.50A 50.50A 60.30 +4.30 56.00 9 1890 ---- 58.90B 48.70A 48.70A 58.20 +4.10 54.10 45 1895 48.70 56.90B 47.00A 56.90B 56.20 +4.00 7 52.20 3 1900 ---- 54.90B 45.20A 45.20A 54.30 +3.90 83 50.40 17 1329 1905 ---- 53.00B 43.60A 43.60A 52.40 +3.70 48.70 18 28 1910 ---- 51.10B 42.20A 42.20A 50.50 +3.50 47.00 1915 ---- 49.40B 40.60A 40.60A 48.80 +3.50 45.30 7 111 1920 ---- 47.70B 39.10A 39.10A 47.10 +3.40 43.70 250 1925 ---- 46.00B 37.80A 37.80A 45.40 +3.20 42.20 198 1930 ---- 44.40B 36.40A 36.40A 43.80 +3.10 40.70 1935 ---- 42.70B 35.20A 35.20A 42.30 +3.00 39.30 1940 ---- 41.20B 34.00A 34.00A 40.80 +2.90 37.90 1945 ---- 39.90B 32.70A 32.70A 39.30 +2.70 36.60 67 1950 ---- 38.50B 31.60A 31.60A 38.00 +2.70 1 35.30 63 740 1955 ---- 37.10B 30.50A 30.50A 36.60 +2.60 34.00 1 301 1960 32.60 35.80B 29.40A 33.30A 35.30 +2.40 2 32.90 12 350 1965 ---- 34.60B 28.40A 28.40A 34.10 +2.40 31.70 20 1970 ---- 33.30B 27.40A 27.40A 32.90 +2.30 30.60 42 1975 30.10 32.20B 26.40A 32.20B 31.70 +2.10 2 29.60 514 1980 ---- 31.00B 25.50A 25.50A 30.60 +2.00 28.60 67 1985 ---- 30.00B 24.70A 24.70A 29.50 +1.90 27.60 106 1990 ---- 28.90B 23.80A 23.80A 28.50 +1.90 26.60 193 1995 ---- 27.90B 23.00A 23.00A 27.50 +1.80 25.70 22 2000 ---- 26.90B 22.20A 22.20A 26.50 +1.60 96 24.90 2639 2005 21.80 26.00B 21.50A 26.00B 25.60 +1.60 8 24.00 126 2010 ---- 25.00B 20.80A 20.80A 24.70 +1.50 23.20 2015 ---- 24.20B 20.10A 20.10A 23.90 +1.50 22.40 8 8 2020 23.40 23.40 19.40A 22.60A 23.10 +1.40 25 21.70 72 72 2025 ---- 22.60B 18.70A 18.70A 22.30 +1.30 150 21.00 969 2030 ---- 21.70B 18.10A 18.10A 21.50 +1.20 20.30 1 2035 ---- 21.00B 17.50A 17.50A 20.80 +1.20 19.60 2040 ---- 20.30B 16.90A 16.90A 20.00 +1.10 18.90 57 2045 ---- 19.60B 16.30A 16.30A 19.40 +1.10 18.30 2050 ---- 19.00B 15.80A 15.80A 18.70 +1.00 70 17.70 20 775 2055 ---- 18.30B 15.30A 15.30A 18.10 +1.00 17.10 2060 15.50 17.80B 14.80A 17.80B 17.50 +.90 2 16.60 168 2065 ---- 17.10B 14.30A 14.30A 16.90 +.90 16.00 2070 ---- 16.60B 13.80A 13.80A 16.30 +.80 15.50 8 2075 ---- 16.10B 13.40A 13.40A 15.80 +.80 68 15.00 532 1533 2080 ---- 15.50B 12.90A 12.90A 15.30 +.80 14.50 7 2085 ---- 15.00B 12.50A 12.50A 14.80 +.80 14.00 2090 ---- 14.50B 12.10A 12.10A 14.30 +.70 13.60 28 2095 ---- 14.00B 11.70A 11.70A 13.80 +.70 13.10 2100 ---- 13.60B 11.40A 11.40A 13.40 +.70 12.70 14 3962 2105 ---- 13.10B 11.00A 11.00A 12.90 +.60 12.30 5 2110 ---- 12.70B 10.70A 10.70A 12.50 +.60 11.90 2115 ---- 12.30B 10.30A 10.30A 12.10 +.60 11.50 21 2120 ---- 11.90B 10.00A 10.00A 11.70 +.50 11.20 5 14 2125 ---- 11.60B 9.70A 9.70A 11.40 +.60 10.80 33 2130 ---- 11.10B 9.40A 9.40A 11.00 +.50 10.50 2 2135 ---- 10.70B 9.10A 9.10A 10.70 +.60 10.10 31 2140 ---- 10.50B 8.80A 8.80A 10.40 +.60 9.80 3 11 2145 ---- 10.00B 8.50A 8.50A 10.00 +.50 9.50 2 2150 ---- 9.80B 8.30A 8.30A 9.70 +.50 1 9.20 930 2155 ---- 9.40B 8.00A 8.00A 9.40 +.50 8.90 3 2160 ---- 9.10B 7.80A 7.80A 9.10 +.40 8.70 2165 ---- 8.80B 7.60A 7.60A 8.90 +.50 8.40 2170 ---- 8.60B 7.30A 7.30A 8.60 +.50 8.10 5 2175 7.70 8.40B 7.10A 7.10A 8.30 +.40 1 7.90 38 2180 ---- 8.00B 6.90A 6.90A 8.10 +.50 7.60 38 2185 ---- 7.80B 6.70A 6.70A 7.90 +.50 7.40 33 2190 ---- 7.50B 6.50A 6.50A 7.60 +.40 7.20 2195 ---- 7.30B 6.30A 6.30A 7.40 +.40 7.00 2200 6.80 7.20B 6.10A 7.00A 7.20 +.50 3 6.70 7 2124 2205 ---- 6.90B 5.90A 5.90A 7.00 +.50 6.50 9 2210 ---- 6.70B 5.80A 5.80A 6.80 +.40 6.40 30 2215 ---- 6.40B 5.60A 5.60A 6.60 +.40 6.20 5 7 2220 ---- 6.30B 5.40A 5.40A 6.40 +.40 6.00 111 2225 ---- 6.20B 5.30A 5.30A 6.20 +.40 5.80 4 2230 ---- 5.90B 5.10A 5.10A 6.00 +.40 5.60 208 2235 ---- 5.70B 5.00A 5.00A 5.80 +.30 5.50 10 2240 ---- 5.60B 4.90A 4.90A 5.70 +.40 5.30 37 2245 ---- 5.40B 4.70A 4.70A 5.50 +.30 5.20 9 2250 ---- 5.30B 4.60A 4.60A 5.30 +.30 38 5.00 20 5389 2255 ---- 5.10B 4.50A 4.50A 5.20 +.30 4.90 6 2260 ---- 4.90B 4.30A 4.30A 5.00 +.30 4.70 2265 ---- 4.80B 4.20A 4.20A 4.90 +.30 4.60 2270 ---- 4.70B 4.10A 4.10A 4.70 +.20 4.50 2 2275 ---- 4.60B 4.00A 4.00A 4.60 +.30 4.30 14 2280 ---- 4.40B 3.90A 3.90A 4.50 +.30 4.20 2290 ---- 4.10B 3.70A 3.70A 4.20 +.20 4.00 46 2300 ---- 3.90B 3.50A 3.50A 3.90 +.10 3.80 39 310 2310 ---- 3.70B 3.30A 3.30A 3.70 +.10 3.60 2 2320 ---- 3.50B 3.10A 3.10A 3.50 +.10 3.40 2 2325 ---- 3.40B 3.00A 3.00A 3.40 +.10 3.30 2 2330 ---- 3.30B 3.00A 3.00A 3.30 +.10 3.20 2340 ---- 3.10B 2.80A 2.80A 3.10 +.10 3.00 2350 2.60 3.00B 2.60 3.00B 2.90 UNCH 69 2.90 10 75 2360 ---- 2.80B 2.50A 2.50A 2.70 UNCH 2.70 3 2370 ---- ---- 2.40A 2.40A 2.60 UNCH 2.60 2375 ---- 2.60B 2.30A 2.30A 2.50 UNCH 2.50 2 117 2380 ---- 2.50B 2.30A 2.30A 2.40 UNCH 2.40 10 2400 2.20 2.20 2.10A 2.20 2.20 UNCH 55 2.20 42 183 2425 ---- 2.00B 1.80A 1.80A 1.90 UNCH 1.90 5 2450 ---- ---- 1.60A 1.60A 1.70 UNCH 166 1.70 30 52 2475 ---- ---- ---- ---- 1.50 UNCH 1.50 67 2500 1.20 1.30B 1.20 1.30B 1.30 -.10 96 1.40 390 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 ---- ---- ---- ---- .30 UNCH .30 4 1030 4000 ---- ---- ---- ---- .20 UNCH .20 28 49 OG SEP23 Gold Option CALL 1200 ---- 689.00B 667.90A 667.90A 689.40 +12.10 677.30 1225 ---- 663.00B 643.80A 643.80A 664.40 +12.10 652.30 1250 ---- 639.10B 617.90A 617.90A 639.40 +12.10 627.30 1 1275 ---- 613.00B 593.80A 593.80A 614.40 +12.10 602.30 1300 ---- 589.10B 567.20A 567.20A 589.40 +12.10 577.30 1325 ---- 563.10B 543.70A 543.70A 564.40 +12.10 552.30 1350 ---- 539.20B 517.70A 517.70A 539.40 +12.10 527.30 1375 ---- 513.10B 493.30A 493.30A 514.40 +12.10 502.30 1400 ---- 489.30B 467.10A 467.10A 489.40 +12.10 477.30 1410 ---- 478.20B 458.50A 458.50A 479.40 +12.10 467.30 1420 ---- 468.20B 448.50A 448.50A 469.40 +12.10 457.30 1425 ---- 463.20B 443.50A 443.50A 464.40 +12.10 452.30 1430 ---- 458.20B 438.50A 438.50A 459.40 +12.10 447.30 1440 ---- 448.20B 428.60A 428.60A 449.40 +12.10 437.30 1450 ---- 439.40B 417.10A 417.10A 439.40 +12.10 427.30 2 1460 ---- 428.30B 408.60A 408.60A 429.40 +12.10 417.30 1470 ---- 418.40B 398.60A 398.60A 419.40 +12.10 407.30 1475 ---- 413.40B 388.80A 388.80A 414.40 +12.10 402.30 1480 ---- 408.40B 388.60A 388.60A 409.40 +12.10 397.30 1490 ---- 398.50B 378.70A 378.70A 399.40 +12.10 387.30 1500 ---- 390.90B 364.20A 364.20A 389.40 +12.00 377.40 38 1505 ---- 383.80B 363.90A 363.90A 384.40 +11.90 372.50 1510 ---- 378.80B 358.90A 358.90A 379.50 +12.00 367.50 1515 ---- 373.90B 354.00A 354.00A 374.50 +11.90 362.60 1520 ---- 369.00B 349.00A 349.00A 369.60 +11.90 357.70 1525 ---- 366.20B 339.70A 339.70A 364.60 +11.80 352.80 11 1530 ---- 359.20B 339.20A 339.20A 359.70 +11.80 347.90 1535 ---- 354.30B 334.40A 334.40A 354.80 +11.80 343.00 1540 ---- 349.20B 329.20A 329.20A 349.90 +11.70 338.20 1545 ---- 344.40B 324.40A 324.40A 345.00 +11.70 333.30 1550 ---- 341.70B 315.60A 315.60A 340.10 +11.60 328.50 4 1555 ---- 334.70B 314.70A 314.70A 335.30 +11.60 323.70 1560 ---- 330.00B 309.90A 309.90A 330.40 +11.50 318.90 1565 ---- 325.20B 305.10A 305.10A 325.60 +11.50 314.10 1570 ---- 320.40B 300.40A 300.40A 320.80 +11.50 309.30 1575 ---- 317.60B 291.80A 291.80A 316.00 +11.40 304.60 1580 ---- 310.80B 290.90A 290.90A 311.20 +11.40 299.80 1585 ---- 306.00B 286.20A 286.20A 306.40 +11.30 295.10 1 1590 ---- 301.30B 281.50A 281.50A 301.70 +11.30 290.40 1595 ---- 296.50B 276.80A 276.80A 296.90 +11.20 285.70 1600 ---- 293.80B 268.40A 268.40A 292.20 +11.20 281.00 12 1605 ---- 287.00B 267.40A 267.40A 287.50 +11.10 276.40 1610 ---- 282.40B 262.80A 262.80A 282.80 +11.10 271.70 1615 ---- 277.70B 258.20A 258.20A 278.10 +11.00 267.10 1 1620 ---- 273.00B 253.60A 253.60A 273.50 +11.00 262.50 1625 ---- 270.30B 245.50A 245.50A 268.80 +10.90 257.90 1630 ---- 263.70B 241.00A 241.00A 264.20 +10.80 253.40 1635 ---- 259.10B 236.50A 236.50A 259.60 +10.80 248.80 1640 ---- 254.60B 232.10A 232.10A 255.00 +10.70 244.30 1645 ---- 250.00B 227.60A 227.60A 250.50 +10.70 239.80 1650 ---- 247.40B 223.20A 223.20A 245.90 +10.50 235.40 1655 ---- 242.80B 218.80A 218.80A 241.40 +10.50 230.90 1660 ---- 238.30B 214.50A 214.50A 237.00 +10.50 226.50 1665 ---- 233.90B 210.20A 210.20A 232.50 +10.40 222.10 1670 ---- 229.40B 205.90A 205.90A 228.10 +10.30 217.80 1675 ---- 225.00B 201.60A 201.60A 223.60 +10.20 213.40 1680 ---- 220.60B 197.40A 197.40A 219.30 +10.20 209.10 1685 ---- 216.20B 193.20A 193.20A 214.90 +10.00 204.90 1690 ---- 211.90B 189.00A 189.00A 210.60 +10.00 200.60 1695 ---- 207.50B 184.90A 184.90A 206.30 +9.80 196.50 1700 ---- 203.30B 180.80A 180.80A 202.00 +9.70 192.30 3 1705 ---- 199.00B 176.80A 176.80A 197.80 +9.60 188.20 1710 ---- 194.80B 172.80A 172.80A 193.60 +9.50 184.10 1715 ---- 190.60B 168.80A 168.80A 189.40 +9.40 180.00 1720 ---- 186.50B 164.90A 164.90A 185.30 +9.30 176.00 1725 ---- 182.40B 161.00A 161.00A 181.20 +9.20 172.00 1730 ---- 178.30B 157.20A 157.20A 177.20 +9.10 168.10 1735 ---- 174.30B 153.40A 153.40A 173.20 +9.00 164.20 1740 ---- 170.30B 149.70A 149.70A 169.20 +8.80 160.40 1 1745 ---- 166.40B 146.00A 146.00A 165.30 +8.70 156.60 1750 ---- 162.50B 142.40A 142.40A 161.40 +8.50 152.90 11 1755 ---- 158.70B 138.80A 138.80A 157.60 +8.40 149.20 1760 ---- 154.90B 135.30A 135.30A 153.80 +8.30 145.50 1 1765 ---- 151.10B 131.80A 131.80A 150.10 +8.20 141.90 1770 ---- 147.40B 128.40A 128.40A 146.40 +8.00 138.40 1 1775 ---- 143.80B 125.00A 125.00A 142.80 +7.90 134.90 1 1780 ---- 140.20B 121.70A 121.70A 139.20 +7.80 131.40 1 1785 ---- 136.60B 118.50A 118.50A 135.70 +7.70 128.00 16 1790 ---- 133.10B 115.30A 115.30A 132.20 +7.50 124.70 3 1795 ---- 129.70B 112.10A 112.10A 128.80 +7.40 121.40 7 1800 ---- 126.30B 109.00A 109.00A 125.40 +7.20 118.20 4002 1805 ---- 123.00B 106.10A 106.10A 122.10 +7.00 115.10 1810 ---- 119.70B 103.10A 103.10A 118.80 +6.80 112.00 1 1815 ---- 116.50B 100.30A 100.30A 115.70 +6.80 108.90 1820 ---- 113.40B 97.50A 97.50A 112.50 +6.60 105.90 1825 ---- 110.30B 94.60A 94.60A 109.50 +6.50 103.00 1 1830 ---- 107.30B 92.00A 92.00A 106.40 +6.20 100.20 1835 ---- 104.40B 89.40A 89.40A 103.50 +6.10 97.40 1840 ---- 101.50B 86.80A 86.80A 100.60 +6.00 94.60 1845 ---- 98.60B 84.30A 84.30A 97.80 +5.90 91.90 1850 ---- 96.00B 81.60A 81.60A 95.00 +5.70 89.30 5026 1855 ---- 93.10B 79.50A 79.50A 92.30 +5.50 86.80 1860 ---- 90.50B 77.20A 77.20A 89.70 +5.40 84.30 2 1865 ---- 87.90B 74.90A 74.90A 87.10 +5.30 81.80 1870 ---- 85.30B 72.70A 72.70A 84.60 +5.10 79.50 1 1875 ---- 83.00B 70.20A 70.20A 82.20 +5.00 77.20 96 1880 ---- 80.50B 68.40A 68.40A 79.80 +4.90 5 74.90 277 252 1885 ---- 78.10B 66.40A 66.40A 77.50 +4.80 72.70 3 13 1890 ---- 75.80B 64.40A 64.40A 75.20 +4.60 70.60 25 1895 ---- 73.60B 62.50A 62.50A 73.00 +4.50 68.50 68 1900 69.80 71.70 60.30A 69.50A 70.90 +4.40 40 66.50 79 189 1905 ---- 69.30B 58.80A 58.80A 68.80 +4.30 64.50 1910 ---- 67.20B 57.10A 57.10A 66.80 +4.20 62.60 1915 ---- 65.50B 55.00A 55.00A 64.80 +4.00 60.80 1920 ---- 63.30B 53.70A 53.70A 62.80 +3.90 58.90 77 1925 ---- 61.60B 51.70A 51.70A 61.00 +3.80 57.20 5 1930 ---- 59.80B 50.20A 50.20A 59.10 +3.60 55.50 200 1935 ---- 58.00B 48.70A 48.70A 57.40 +3.60 53.80 700 1940 ---- 56.10B 47.60A 47.60A 55.70 +3.50 52.20 1945 ---- 54.40B 46.20A 46.20A 54.00 +3.30 50.70 1950 ---- 53.00B 44.40A 44.40A 52.40 +3.20 42 49.20 487 1955 ---- 51.50B 43.10A 43.10A 50.80 +3.10 47.70 1960 ---- 49.70B 42.20A 42.20A 49.30 +3.00 46.30 1965 ---- 48.20B 40.90A 40.90A 47.80 +2.80 45.00 1970 ---- 47.00B 39.40A 39.40A 46.40 +2.70 43.70 6 129 1975 ---- 45.60B 38.20A 38.20A 45.00 +2.60 42.40 750 1980 ---- 44.00B 37.40A 37.40A 43.70 +2.60 41.10 1985 ---- 42.70B 36.30A 36.30A 42.40 +2.40 40.00 1990 ---- 41.50B 35.30A 35.30A 41.20 +2.40 38.80 1 2 1995 ---- 40.50B 33.90A 33.90A 40.00 +2.30 37.70 2000 34.30 39.30B 33.00A 33.30A 38.80 +2.20 77 36.60 10616 2005 ---- 37.90B 32.30A 32.30A 37.70 +2.20 35.50 2010 ---- 36.80B 31.40A 31.40A 36.60 +2.10 34.50 2015 ---- 35.80B 30.50A 30.50A 35.50 +2.00 33.50 2020 ---- 34.70B 29.60A 29.60A 34.50 +1.90 32.60 2025 ---- 33.90B 28.50A 28.50A 33.50 +1.90 1 31.60 63 2030 ---- 32.70B 28.00A 28.00A 32.50 +1.80 1 30.70 1 2035 ---- 31.80B 27.20A 27.20A 31.60 +1.70 29.90 2040 ---- 30.90B 26.40A 26.40A 30.70 +1.70 29.00 16 2045 ---- 30.00B 25.70A 25.70A 29.80 +1.60 28.20 2050 ---- 29.30B 24.80A 24.80A 28.90 +1.50 27.40 25 2661 2055 ---- 28.30B 24.30A 24.30A 28.10 +1.50 26.60 2 2060 ---- 27.70B 23.40A 23.40A 27.30 +1.40 25.90 224 2065 ---- 26.80B 23.00A 23.00A 26.50 +1.30 25.20 2070 23.60 26.00B 22.30A 22.30A 25.80 +1.30 2 24.50 2 2075 ---- 25.40B 21.60A 21.60A 25.10 +1.30 23.80 60 2080 ---- 24.60B 21.10A 21.10A 24.40 +1.20 23.20 2085 ---- 24.00B 20.50A 20.50A 23.70 +1.20 350 22.50 2316 2090 ---- 23.20B 20.00A 20.00A 23.00 +1.10 21.90 2095 ---- 22.60B 19.40A 19.40A 22.40 +1.10 21.30 2100 ---- 22.00B 18.80A 18.80A 21.80 +1.00 100 20.80 60 2682 2105 ---- 21.40B 18.40A 18.40A 21.20 +1.00 20.20 2110 ---- 20.80B 17.90A 17.90A 20.60 +.90 19.70 2115 ---- 20.20B 17.50A 17.50A 20.00 +.80 19.20 2120 ---- 19.70B 17.00A 17.00A 19.50 +.80 18.70 2125 ---- 19.20B 16.50A 16.50A 19.00 +.80 18.20 58 2130 ---- 18.70B 16.10A 16.10A 18.50 +.80 17.70 2 2135 ---- 18.20B 15.70A 15.70A 18.00 +.70 350 17.30 2318 2140 ---- 17.70B 15.30A 15.30A 17.50 +.70 16.80 2 2145 ---- 17.30B 14.90A 14.90A 17.10 +.70 16.40 1 2150 ---- 16.80B 14.50A 14.50A 16.60 +.60 16.00 693 5520 2155 ---- 16.40B 14.20A 14.20A 16.20 +.60 15.60 88 2160 ---- 15.90B 13.80A 13.80A 15.80 +.60 15.20 7 2165 ---- 15.50B 13.50A 13.50A 15.30 +.50 14.80 2170 ---- 15.10B 13.20A 13.20A 14.90 +.50 14.40 17 2175 ---- 14.70B 12.80A 12.80A 14.60 +.60 14.00 5 2180 ---- 14.40B 12.50A 12.50A 14.20 +.50 13.70 2185 ---- 14.00B 12.20A 12.20A 13.80 +.50 13.30 28 2190 ---- 13.60B 11.90A 11.90A 13.50 +.50 13.00 2195 ---- 13.30B 11.60A 11.60A 13.10 +.50 12.60 1 2200 12.10 13.00B 11.30A 13.00B 12.80 +.50 1 12.30 150 480 2205 ---- 12.60B 11.10A 11.10A 12.50 +.50 12.00 2210 ---- 12.30B 10.80A 10.80A 12.10 +.40 11.70 2215 ---- 12.00B 10.50A 10.50A 11.80 +.40 11.40 42 58 2220 ---- 11.70B 10.30A 10.30A 11.50 +.40 11.10 2225 ---- 11.40B 10.00A 10.00A 11.30 +.50 10.80 2 2230 ---- 11.10B 9.80A 9.80A 11.00 +.40 10.60 2235 ---- 10.80B 9.60A 9.60A 10.70 +.40 10.30 2240 ---- 10.50B 9.30A 9.30A 10.40 +.30 1 10.10 15 2245 ---- 10.30B 9.10A 9.10A 10.20 +.40 9.80 2250 ---- 10.10B 8.90A 8.90A 9.90 +.30 9.60 85 2255 ---- 9.80B 8.70A 8.70A 9.70 +.30 9.40 2260 ---- 9.50B 8.50A 8.50A 9.50 +.40 9.10 2265 ---- 9.30B 8.30A 8.30A 9.20 +.30 8.90 2270 ---- 9.10B 8.10A 8.10A 9.00 +.30 8.70 2275 ---- 8.80B 7.90A 7.90A 8.80 +.30 8.50 294 2280 ---- 8.60B 7.70A 7.70A 8.60 +.30 8.30 2290 ---- 8.20B 7.40A 7.40A 8.20 +.30 7.90 2300 7.70 7.90B 7.00A 7.70 7.80 +.20 1 7.60 1 1134 2310 ---- 7.50B 6.70A 6.70A 7.50 +.30 1 7.20 2 2320 ---- 7.10B 6.40A 6.40A 7.10 +.20 6.90 2325 ---- 7.00B 6.20A 6.20A 7.00 +.30 6.70 2330 ---- 6.80B 6.20A 6.20A 6.80 +.20 6.60 2340 ---- 6.50B 5.90A 5.90A 6.50 +.20 6.30 2350 ---- 6.20B 5.60A 5.60A 6.20 +.20 14 6.00 162 2360 ---- 5.90B 5.40A 5.40A 5.90 +.20 5.70 2370 ---- 5.60B 5.10A 5.10A 5.70 +.20 5.50 2375 ---- 5.50B 5.00A 5.00A 5.50 +.10 5.40 10 2380 ---- 5.40B 4.90A 4.90A 5.40 +.20 5.20 2400 ---- 5.00B 4.50A 4.50A 5.00 +.20 4.80 841 2425 ---- 4.40B 4.00A 4.00A 4.40 +.10 4.30 1 2450 ---- 4.00B 3.70A 3.70A 4.00 +.10 3.90 30 2475 ---- 3.60B 3.30A 3.30A 3.60 +.10 3.50 25 2490 ---- ---- 3.10A 3.10A 3.40 +.10 3.30 2500 3.00 3.20B 3.00 3.20B 3.20 UNCH 27 3.20 371 2525 ---- ---- 2.70A 2.70A 2.90 UNCH 2.90 2550 2.40 2.70B 2.40 2.60 2.70 +.10 104 2.60 1 1145 2575 ---- ---- 2.30A 2.30A 2.40 UNCH 2.40 70 3000 ---- ---- ---- ---- .70 UNCH .70 408 OG OCT23 Gold Option CALL 1200 ---- 688.80B 668.10A 668.10A 689.40 +12.10 677.30 1225 ---- 662.90B 643.60A 643.60A 664.40 +12.10 652.30 1250 ---- 638.90B 617.70A 617.70A 639.40 +12.10 627.30 1275 ---- 612.60B 593.50A 593.50A 614.40 +12.10 602.30 1300 ---- 589.00B 567.30A 567.30A 589.40 +12.10 577.30 1325 ---- 562.70B 543.90A 543.90A 564.40 +12.10 552.30 1350 ---- 539.10B 517.20A 517.20A 539.40 +12.10 527.30 1375 ---- 513.10B 493.80A 493.80A 514.40 +12.10 502.30 1400 ---- 489.10B 467.80A 467.80A 489.40 +12.10 477.30 1410 ---- 478.00B 458.80A 458.80A 479.40 +12.10 467.30 1420 ---- 468.10B 448.80A 448.80A 469.40 +12.10 457.30 1425 ---- 463.10B 443.40A 443.40A 464.40 +12.10 452.30 1430 ---- 458.10B 438.80A 438.80A 459.40 +12.10 447.30 1440 ---- 448.20B 428.80A 428.80A 449.40 +12.10 437.30 1450 ---- 439.30B 413.80A 413.80A 439.40 +12.10 427.30 1460 ---- 428.20B 408.90A 408.90A 429.40 +12.10 417.30 1470 ---- 418.40B 399.00A 399.00A 419.40 +12.10 407.30 1475 ---- 415.90B 389.10A 389.10A 414.40 +12.00 402.40 1480 ---- 408.40B 389.00A 389.00A 409.40 +12.00 397.40 1490 ---- 398.60B 379.20A 379.20A 399.50 +12.00 387.50 1500 ---- 391.10B 364.70A 364.70A 389.60 +11.90 377.70 1505 ---- 383.90B 364.50A 364.50A 384.70 +11.90 372.80 1510 ---- 379.00B 359.70A 359.70A 379.80 +11.80 368.00 1515 ---- 373.90B 354.50A 354.50A 374.90 +11.80 363.10 1520 ---- 369.10B 349.70A 349.70A 370.00 +11.70 358.30 1525 ---- 366.70B 340.60A 340.60A 365.10 +11.70 353.40 1530 ---- 359.40B 340.00A 340.00A 360.30 +11.70 348.60 1535 ---- 354.60B 335.20A 335.20A 355.40 +11.60 343.80 1540 ---- 349.80B 330.40A 330.40A 350.60 +11.60 339.00 1545 ---- 345.00B 325.60A 325.60A 345.80 +11.60 334.20 1550 ---- 342.50B 316.80A 316.80A 341.00 +11.50 329.50 1555 ---- 335.40B 316.10A 316.10A 336.20 +11.50 324.70 1560 ---- 330.60B 311.40A 311.40A 331.40 +11.40 320.00 1565 ---- 325.90B 306.70A 306.70A 326.60 +11.30 315.30 1570 ---- 321.00B 302.10A 302.10A 321.90 +11.30 310.60 1575 ---- 318.70B 293.40A 293.40A 317.10 +11.20 305.90 1580 ---- 311.70B 292.70A 292.70A 312.40 +11.20 301.20 1585 ---- 307.00B 288.00A 288.00A 307.70 +11.10 296.60 1590 ---- 302.30B 283.40A 283.40A 303.00 +11.10 291.90 1595 ---- 297.70B 278.80A 278.80A 298.40 +11.10 287.30 1600 ---- 295.20B 270.40A 270.40A 293.70 +11.00 282.70 1605 ---- 288.40B 269.70A 269.70A 289.10 +10.90 278.20 1610 ---- 283.80B 261.40A 261.40A 284.50 +10.90 273.60 1615 ---- 279.20B 256.90A 256.90A 279.90 +10.80 269.10 1620 ---- 274.70B 252.40A 252.40A 275.30 +10.70 264.60 1625 ---- 272.20B 248.00A 248.00A 270.80 +10.70 260.10 1630 ---- 267.20B 243.60A 243.60A 266.20 +10.60 255.60 1635 ---- 263.20B 239.20A 239.20A 261.70 +10.50 251.20 1640 ---- 258.70B 234.80A 234.80A 257.20 +10.40 246.80 1645 ---- 254.20B 230.50A 230.50A 252.80 +10.40 242.40 1650 ---- 249.70B 226.20A 226.20A 248.30 +10.30 238.00 1655 ---- 245.30B 221.90A 221.90A 243.90 +10.20 233.70 1660 ---- 240.90B 217.70A 217.70A 239.50 +10.10 229.40 1665 ---- 236.50B 213.40A 213.40A 235.20 +10.10 225.10 1670 ---- 232.20B 209.30A 209.30A 230.90 +10.00 220.90 1675 ---- 227.90B 205.10A 205.10A 226.60 +9.90 216.70 1680 ---- 223.60B 201.00A 201.00A 222.30 +9.80 212.50 1685 ---- 219.30B 196.90A 196.90A 218.10 +9.80 208.30 1690 ---- 215.10B 192.90A 192.90A 213.80 +9.60 204.20 1695 ---- 210.90B 188.90A 188.90A 209.70 +9.60 200.10 1700 ---- 206.70B 184.90A 184.90A 205.50 +9.40 196.10 1705 ---- 202.60B 181.00A 181.00A 201.40 +9.30 192.10 1710 ---- 198.50B 177.10A 177.10A 197.40 +9.30 188.10 1715 ---- 194.50B 173.30A 173.30A 193.30 +9.10 184.20 1720 ---- 190.50B 169.50A 169.50A 189.30 +9.00 180.30 1725 ---- 186.50B 165.80A 165.80A 185.40 +9.00 176.40 1 1730 ---- 182.60B 162.10A 162.10A 181.40 +8.80 172.60 1735 ---- 178.70B 158.40A 158.40A 177.60 +8.70 168.90 1740 ---- 174.80B 154.80A 154.80A 173.70 +8.60 165.10 1745 ---- 171.00B 151.20A 151.20A 169.90 +8.40 161.50 1750 ---- 167.20B 147.70A 147.70A 166.20 +8.40 157.80 1755 ---- 163.50B 144.30A 144.30A 162.50 +8.20 154.30 1760 ---- 159.90B 140.80A 140.80A 158.80 +8.10 150.70 1765 ---- 156.20B 137.50A 137.50A 155.20 +8.00 147.20 1770 ---- 152.70B 134.20A 134.20A 151.70 +7.90 143.80 1775 ---- 149.10B 130.90A 130.90A 148.20 +7.80 140.40 1780 ---- 145.70B 127.70A 127.70A 144.70 +7.60 137.10 2 1785 ---- 142.20B 124.60A 124.60A 141.30 +7.50 133.80 1790 ---- 138.90B 121.50A 121.50A 137.90 +7.30 130.60 1795 ---- 135.50B 118.50A 118.50A 134.60 +7.20 127.40 1800 ---- 132.30B 115.50A 115.50A 131.40 +7.10 124.30 23 1805 ---- 129.10B 112.60A 112.60A 128.20 +7.00 121.20 1810 ---- 125.90B 109.70A 109.70A 125.00 +6.80 118.20 1815 ---- 122.80B 106.90A 106.90A 122.00 +6.70 115.30 1820 ---- 119.80B 104.20A 104.20A 118.90 +6.50 112.40 1825 ---- 116.80B 101.20A 101.20A 115.90 +6.40 109.50 1830 ---- 113.90B 98.90A 98.90A 113.00 +6.30 106.70 1835 ---- 111.00B 96.30A 96.30A 110.20 +6.20 104.00 1840 ---- 108.20B 93.40A 93.40A 107.40 +6.00 101.40 210 1845 ---- 105.40B 91.30A 91.30A 104.60 +5.90 98.70 1850 ---- 102.70B 88.50A 88.50A 101.90 +5.70 96.20 13 1855 ---- 100.00B 86.60A 86.60A 99.30 +5.60 93.70 1860 ---- 97.40B 84.30A 84.30A 96.70 +5.50 91.20 1865 ---- 94.90B 82.00A 82.00A 94.20 +5.40 88.80 1870 ---- 92.40B 79.80A 79.80A 91.70 +5.20 86.50 1875 ---- 90.00B 77.20A 77.20A 89.30 +5.10 84.20 1880 ---- 87.60B 75.60A 75.60A 86.90 +4.90 82.00 1885 ---- 85.30B 73.60A 73.60A 84.60 +4.80 79.80 1890 ---- 83.10B 71.10A 71.10A 82.40 +4.70 77.70 1895 ---- 80.80B 69.70A 69.70A 80.20 +4.60 75.60 1900 ---- 78.70B 67.30A 67.30A 78.10 +4.50 73.60 63 1905 ---- 76.60B 66.00A 66.00A 76.00 +4.30 71.70 1910 ---- 74.50B 64.20A 64.20A 74.00 +4.20 69.80 1915 ---- 72.50B 62.50A 62.50A 72.00 +4.10 67.90 1920 ---- 70.60B 60.80A 60.80A 70.10 +4.00 66.10 1925 ---- 68.80B 58.70A 58.70A 68.20 +3.90 64.30 190 1930 ---- 66.80B 57.60A 57.60A 66.40 +3.80 62.60 1935 ---- 65.00B 56.10A 56.10A 64.60 +3.60 61.00 1940 ---- 63.30B 54.60A 54.60A 62.90 +3.60 59.30 1 1945 ---- 61.60B 53.10A 53.10A 61.20 +3.40 57.80 1950 ---- 60.10B 51.30A 51.30A 59.60 +3.40 56.20 155 1955 ---- 58.30B 50.30A 50.30A 58.00 +3.30 54.70 1960 ---- 56.80B 49.00A 49.00A 56.40 +3.10 53.30 1965 ---- 55.30B 47.70A 47.70A 54.90 +3.00 51.90 1970 ---- 53.80B 46.40A 46.40A 53.50 +3.00 50.50 1 1975 45.80 52.60B 44.80A 52.60B 52.00 +2.80 1 49.20 621 1980 44.30 51.00B 44.00A 46.00A 50.70 +2.80 2 47.90 1 1985 ---- 49.60B 42.80A 42.80A 49.30 +2.70 46.60 10 1990 ---- 48.30B 41.70A 41.70A 48.00 +2.60 45.40 1995 ---- 47.10B 40.60A 40.60A 46.80 +2.60 44.20 2000 ---- 46.10B 39.30A 39.30A 45.50 +2.40 43.10 351 2005 ---- 44.60B 38.60A 38.60A 44.30 +2.30 42.00 2010 ---- 43.50B 37.60A 37.60A 43.20 +2.30 40.90 2015 ---- 42.40B 36.60A 36.60A 42.10 +2.30 39.80 2020 ---- 41.30B 35.70A 35.70A 41.00 +2.20 38.80 1 2025 35.00 40.40B 34.50A 34.80A 39.90 +2.10 1 37.80 10 2030 ---- 39.20B 33.90A 33.90A 38.90 +2.00 36.90 2035 ---- 38.20B 33.10A 33.10A 37.90 +2.00 35.90 2040 35.50 37.40B 32.00A 37.40B 36.90 +1.90 1 35.00 1 52 2045 ---- 36.20B 31.40A 31.40A 35.90 +1.80 34.10 2 2050 ---- 35.50B 30.50A 30.50A 35.00 +1.70 33.30 199 2055 ---- 34.40B 29.90A 29.90A 34.10 +1.70 32.40 2060 ---- 33.60B 29.20A 29.20A 33.30 +1.70 31.60 2065 ---- 32.70B 28.50A 28.50A 32.40 +1.50 30.90 2070 ---- 31.90B 27.80A 27.80A 31.60 +1.50 30.10 2075 ---- 31.30B 26.90A 26.90A 30.80 +1.40 29.40 51 2080 ---- 30.40B 26.50A 26.50A 30.10 +1.50 28.60 50 2085 ---- 29.60B 25.80A 25.80A 29.30 +1.40 27.90 2090 27.40 28.90B 25.20A 28.90B 28.60 +1.30 1 27.30 2095 ---- 28.20B 24.60A 24.60A 27.90 +1.30 26.60 2100 ---- 27.60B 23.90A 23.90A 27.20 +1.20 26.00 525 2105 ---- 26.80B 23.50A 23.50A 26.50 +1.10 25.40 2110 ---- 26.20B 22.90A 22.90A 25.90 +1.10 24.80 2 2115 ---- 25.60B 22.40A 22.40A 25.30 +1.10 24.20 2120 ---- 25.00B 21.90A 21.90A 24.70 +1.10 23.60 2125 ---- 24.50B 21.30A 21.30A 24.10 +1.00 23.10 2130 ---- 23.80B 20.90A 20.90A 23.50 +1.00 22.50 2135 ---- 23.30B 20.40A 20.40A 22.90 +.90 22.00 2140 ---- 22.70B 20.00A 20.00A 22.40 +.90 21.50 1 3 2145 ---- 22.20B 19.50A 19.50A 21.90 +.90 21.00 2150 ---- 21.70B 19.00A 19.00A 21.40 +.90 20.50 104 2155 ---- 21.20B 18.70A 18.70A 20.90 +.80 20.10 1 2160 ---- 20.70B 18.20A 18.20A 20.40 +.80 19.60 2 2165 ---- 20.20B 17.80A 17.80A 19.90 +.70 19.20 2170 ---- 19.80B 17.40A 17.40A 19.50 +.70 18.80 1 2175 ---- 19.30B 17.10A 17.10A 19.00 +.70 18.30 29 2180 ---- 18.90B 16.70A 16.70A 18.60 +.70 17.90 2 2185 ---- 18.50B 16.30A 16.30A 18.20 +.70 17.50 26 2190 ---- 18.10B 16.00A 16.00A 17.80 +.60 17.20 1 2195 ---- 17.60B 15.60A 15.60A 17.40 +.60 16.80 2200 ---- 17.30B 15.30A 15.30A 17.00 +.60 16.40 860 2205 ---- 16.80B 15.00A 15.00A 16.60 +.50 16.10 2210 ---- 16.50B 14.60A 14.60A 16.30 +.60 15.70 2215 ---- 16.10B 14.30A 14.30A 15.90 +.50 15.40 3 3 2220 ---- 15.70B 14.00A 14.00A 15.60 +.50 15.10 2225 ---- 15.40B 13.70A 13.70A 15.20 +.40 14.80 1 1 2230 ---- 15.10B 13.40A 13.40A 14.90 +.50 14.40 2235 ---- 14.70B 13.20A 13.20A 14.60 +.50 14.10 2240 ---- 14.40B 12.90A 12.90A 14.30 +.50 13.80 2245 ---- 14.10B 12.60A 12.60A 14.00 +.40 13.60 2250 ---- 13.80B 12.30A 12.30A 13.70 +.40 13.30 2255 ---- 13.50B 12.10A 12.10A 13.40 +.40 13.00 2260 ---- 13.20B 11.80A 11.80A 13.10 +.40 12.70 420 2265 ---- 12.90B 11.60A 11.60A 12.80 +.30 12.50 2270 ---- 12.70B 11.40A 11.40A 12.60 +.40 12.20 2275 ---- 12.40B 11.10A 11.10A 12.30 +.30 12.00 2280 ---- 12.10B 10.90A 10.90A 12.00 +.30 11.70 2290 ---- 11.60B 10.50A 10.50A 11.50 +.20 11.30 2300 10.10 11.20B 10.00A 10.00A 11.10 +.30 2 10.80 5 1264 2310 ---- 10.70B 9.70A 9.70A 10.60 +.20 10.40 2320 ---- 10.30B 9.30A 9.30A 10.20 +.20 10.00 2325 ---- 10.10B 9.10A 9.10A 10.00 +.20 9.80 75 2330 ---- 9.80B 8.90A 8.90A 9.80 +.20 9.60 11 2340 ---- 9.40B 8.60A 8.60A 9.40 +.20 9.20 2350 ---- 9.10B 8.30A 8.30A 9.00 +.20 8.80 343 2360 ---- 8.70B 7.90A 7.90A 8.70 +.20 8.50 2370 ---- 8.40B 7.70A 7.70A 8.40 +.20 8.20 2375 ---- 8.20B 7.50A 7.50A 8.20 +.20 1 8.00 87 2380 ---- 8.10B 7.40A 7.40A 8.00 +.20 7.80 2400 ---- 7.50B 6.80A 6.80A 7.40 +.20 1 7.20 1060 2425 ---- 6.80B 6.20A 6.20A 6.70 +.10 6.60 292 2450 ---- 6.20B 5.70A 5.70A 6.10 +.10 6.00 25 2475 ---- 5.60B 5.20A 5.20A 5.60 +.20 5.40 2500 ---- 5.10B 4.70A 4.70A 5.10 +.10 5.00 29 2525 ---- 4.70B 4.40A 4.40A 4.70 +.20 4.50 25 2550 ---- 4.30B 4.00A 4.00A 4.30 +.20 4.10 1 2575 ---- 3.90B 3.70A 3.70A 3.90 +.10 3.80 162 2650 ---- ---- 2.90A 2.90A 3.00 UNCH 3.00 116 3000 1.20 1.20 1.20 1.20 1.10 -.10 1 1.20 3 1726 OG NOV23 Gold Option CALL 1225 ---- 680.20B 661.60A 661.60A 682.10 +12.20 669.90 1250 ---- 655.20B 636.50A 636.50A 657.10 +12.20 644.90 1275 ---- 629.80B 611.50A 611.50A 632.10 +12.20 619.90 1300 ---- 605.30B 586.40A 586.40A 607.10 +12.20 594.90 1325 ---- 580.00B 561.50A 561.50A 582.10 +12.20 569.90 1350 ---- 555.00B 536.30A 536.30A 557.10 +12.20 544.90 1375 ---- 530.40B 511.40A 511.40A 532.10 +12.20 519.90 1400 ---- 505.50B 486.30A 486.30A 507.10 +12.20 494.90 1420 ---- 485.30B 466.30A 466.30A 487.10 +12.20 474.90 1425 ---- 480.30B 461.30A 461.30A 482.10 +12.20 469.90 1430 ---- 475.50B 456.30A 456.30A 477.10 +12.20 464.90 1440 ---- 465.40B 446.40A 446.40A 467.10 +12.20 454.90 1450 ---- 455.60B 431.60A 431.60A 457.10 +12.20 444.90 1460 ---- 445.70B 426.40A 426.40A 447.10 +12.20 434.90 1470 ---- 435.70B 416.50A 416.50A 437.10 +12.10 425.00 1475 ---- 433.40B 407.00A 407.00A 432.10 +12.10 420.00 1480 ---- 425.80B 406.60A 406.60A 427.20 +12.10 415.10 1490 ---- 415.90B 396.90A 396.90A 417.30 +12.10 405.20 1500 ---- 408.80B 382.70A 382.70A 407.40 +11.90 395.50 1510 ---- 396.40B 377.40A 377.40A 397.60 +11.90 385.70 1515 ---- 391.60B 372.50A 372.50A 392.70 +11.80 380.90 1520 ---- 386.80B 367.70A 367.70A 387.90 +11.80 376.10 1525 ---- 384.40B 358.70A 358.70A 383.00 +11.70 371.30 1530 ---- 377.10B 358.10A 358.10A 378.20 +11.70 366.50 1535 ---- 372.10B 353.30A 353.30A 373.30 +11.60 361.70 1540 ---- 367.30B 348.50A 348.50A 368.50 +11.60 356.90 1545 ---- 362.50B 343.80A 343.80A 363.70 +11.60 352.10 1550 ---- 360.40B 335.00A 335.00A 358.90 +11.50 347.40 1555 ---- 353.00B 334.40A 334.40A 354.20 +11.50 342.70 1560 ---- 348.30B 329.70A 329.70A 349.40 +11.40 338.00 1565 ---- 343.60B 325.00A 325.00A 344.70 +11.40 333.30 1570 ---- 338.90B 320.30A 320.30A 339.90 +11.30 328.60 1575 ---- 336.70B 311.70A 311.70A 335.20 +11.30 323.90 1580 ---- 329.50B 311.00A 311.00A 330.50 +11.20 319.30 1585 ---- 324.80B 306.40A 306.40A 325.90 +11.20 314.70 1590 ---- 320.10B 301.80A 301.80A 321.20 +11.10 310.10 1595 ---- 315.40B 297.20A 297.20A 316.60 +11.10 305.50 1600 ---- 313.30B 288.80A 288.80A 311.90 +11.00 300.90 1605 ---- 306.20B 284.30A 284.30A 307.30 +11.00 296.30 1610 ---- 301.60B 279.80A 279.80A 302.70 +10.90 291.80 1615 ---- 297.10B 275.40A 275.40A 298.20 +10.90 287.30 1620 ---- 292.60B 270.90A 270.90A 293.60 +10.80 282.80 1625 ---- 290.40B 266.50A 266.50A 289.10 +10.70 278.40 1630 ---- 285.90B 262.10A 262.10A 284.60 +10.70 273.90 1635 ---- 281.40B 257.70A 257.70A 280.10 +10.60 269.50 1640 ---- 276.90B 253.40A 253.40A 275.60 +10.50 265.10 1645 ---- 272.50B 249.00A 249.00A 271.20 +10.50 260.70 1650 ---- 268.10B 244.70A 244.70A 266.80 +10.40 256.40 1655 ---- 263.60B 240.50A 240.50A 262.40 +10.30 252.10 1660 ---- 259.30B 236.20A 236.20A 258.00 +10.20 247.80 1665 ---- 254.90B 232.00A 232.00A 253.70 +10.20 243.50 1670 ---- 250.60B 227.90A 227.90A 249.40 +10.10 239.30 1675 ---- 246.30B 223.70A 223.70A 245.10 +10.00 235.10 1680 ---- 242.00B 219.60A 219.60A 240.80 +9.90 230.90 1685 ---- 237.70B 215.50A 215.50A 236.60 +9.80 226.80 1690 ---- 233.50B 211.50A 211.50A 232.40 +9.80 222.60 1695 ---- 229.30B 207.50A 207.50A 228.20 +9.60 218.60 1700 ---- 225.20B 203.50A 203.50A 224.10 +9.60 214.50 1705 ---- 221.00B 199.60A 199.60A 220.00 +9.50 210.50 1710 ---- 217.00B 195.60A 195.60A 215.90 +9.40 206.50 2 1715 ---- 212.90B 191.80A 191.80A 211.90 +9.30 202.60 1720 ---- 208.90B 188.00A 188.00A 207.90 +9.20 198.70 1725 ---- 204.90B 184.20A 184.20A 203.90 +9.10 194.80 1730 ---- 200.90B 180.40A 180.40A 200.00 +9.00 191.00 1735 ---- 197.00B 176.70A 176.70A 196.10 +8.90 187.20 1740 ---- 193.20B 173.10A 173.10A 192.30 +8.80 183.50 1745 ---- 189.30B 169.50A 169.50A 188.40 +8.60 179.80 1750 ---- 185.50B 165.90A 165.90A 184.70 +8.60 176.10 1755 ---- 181.80B 162.40A 162.40A 180.90 +8.40 172.50 1760 ---- 178.10B 158.90A 158.90A 177.30 +8.40 168.90 1765 ---- 174.40B 155.50A 155.50A 173.60 +8.20 165.40 1770 ---- 170.80B 152.10A 152.10A 170.00 +8.10 161.90 1775 ---- 167.20B 148.80A 148.80A 166.40 +7.90 158.50 1780 ---- 163.70B 145.50A 145.50A 162.90 +7.80 155.10 1785 ---- 160.20B 142.30A 142.30A 159.50 +7.80 151.70 1790 ---- 156.80B 139.10A 139.10A 156.10 +7.70 148.40 1 1795 ---- 153.40B 136.00A 136.00A 152.70 +7.50 145.20 1800 ---- 150.10B 132.90A 132.90A 149.40 +7.40 142.00 1805 ---- 146.80B 129.90A 129.90A 146.10 +7.30 138.80 1810 ---- 143.50B 127.00A 127.00A 142.90 +7.20 135.70 1815 ---- 140.40B 124.00A 124.00A 139.70 +7.00 132.70 1820 ---- 137.20B 121.20A 121.20A 136.60 +6.90 129.70 1825 ---- 134.10B 118.40A 118.40A 133.50 +6.80 126.70 1830 ---- 131.10B 115.60A 115.60A 130.50 +6.70 123.80 1835 ---- 128.10B 112.90A 112.90A 127.50 +6.50 121.00 1840 ---- 125.20B 110.30A 110.30A 124.60 +6.40 118.20 1845 ---- 122.30B 107.70A 107.70A 121.80 +6.40 115.40 1850 ---- 119.50B 105.10A 105.10A 119.00 +6.30 112.70 1855 ---- 116.70B 102.60A 102.60A 116.20 +6.10 110.10 1860 ---- 114.00B 100.20A 100.20A 113.50 +6.00 107.50 1865 ---- 111.40B 97.80A 97.80A 110.90 +5.90 105.00 1870 ---- 108.70B 95.50A 95.50A 108.30 +5.80 102.50 1875 ---- 106.20B 93.20A 93.20A 105.70 +5.70 100.00 1 1880 ---- 103.70B 90.90A 90.90A 103.20 +5.50 97.70 1885 ---- 101.20B 88.70A 88.70A 100.80 +5.50 95.30 1890 ---- 98.80B 86.60A 86.60A 98.40 +5.30 93.10 1895 ---- 96.40B 84.50A 84.50A 96.10 +5.30 90.80 1900 82.50 94.10B 82.50 94.10B 93.80 +5.10 1 88.70 301 1905 ---- 91.90B 80.50A 80.50A 91.50 +5.00 86.50 1910 89.80 89.80 78.50A 88.20A 89.30 +4.90 3 84.40 1915 ---- 87.50B 76.70A 76.70A 87.20 +4.80 82.40 1920 ---- 85.40B 74.80A 74.80A 85.10 +4.70 80.40 1925 ---- 83.40B 73.00A 73.00A 83.10 +4.60 78.50 1930 ---- 81.40B 71.20A 71.20A 81.10 +4.50 76.60 1935 ---- 79.40B 69.50A 69.50A 79.10 +4.30 74.80 1940 ---- 77.50B 67.80A 67.80A 77.20 +4.20 73.00 1945 ---- 75.60B 66.20A 66.20A 75.40 +4.20 71.20 1950 ---- 73.80B 64.60A 64.60A 73.60 +4.10 69.50 1955 ---- 72.00B 63.10A 63.10A 71.80 +3.90 67.90 1960 ---- 70.30B 61.60A 61.60A 70.10 +3.90 66.20 1965 ---- 68.60B 60.10A 60.10A 68.40 +3.70 64.70 1970 ---- 66.90B 58.70A 58.70A 66.70 +3.60 63.10 1975 ---- 65.30B 57.30A 57.30A 65.10 +3.50 61.60 1980 ---- 63.80B 55.90A 55.90A 63.60 +3.40 60.20 6 1985 ---- 62.20B 54.60A 54.60A 62.00 +3.20 58.80 1990 ---- 60.80B 53.30A 53.30A 60.60 +3.20 57.40 1995 52.60 59.30B 52.10A 59.30B 59.10 +3.10 1 56.00 1 2000 ---- 57.90B 50.80A 50.80A 57.70 +3.00 54.70 3 2005 ---- 56.50B 49.60A 49.60A 56.30 +2.90 53.40 2010 ---- 55.20B 48.40A 48.40A 55.00 +2.80 52.20 162 2015 ---- 53.90B 47.30A 47.30A 53.70 +2.70 51.00 200 2020 ---- 52.60B 46.20A 46.20A 52.50 +2.70 49.80 2025 ---- 51.40B 45.20A 45.20A 51.20 +2.50 48.70 2 2030 ---- 50.20B 44.10A 44.10A 50.00 +2.40 47.60 2035 ---- 49.10B 43.10A 43.10A 48.90 +2.40 46.50 2040 ---- 47.90B 42.20A 42.20A 47.70 +2.30 45.40 2045 ---- 46.80B 41.20A 41.20A 46.60 +2.20 44.40 1 2050 ---- 45.80B 40.30A 40.30A 45.60 +2.20 43.40 5 5 2055 ---- 44.70B 39.40A 39.40A 44.50 +2.10 42.40 2060 ---- 43.70B 38.50A 38.50A 43.50 +2.00 41.50 2065 ---- 42.70B 37.70A 37.70A 42.50 +1.90 40.60 2070 ---- 41.70B 36.80A 36.80A 41.60 +1.90 39.70 2075 ---- 40.80B 36.00A 36.00A 40.60 +1.80 38.80 2080 ---- 39.90B 35.20A 35.20A 39.70 +1.70 38.00 2085 ---- 39.00B 34.50A 34.50A 38.80 +1.70 37.10 2090 ---- 38.10B 33.70A 33.70A 38.00 +1.70 36.30 2095 ---- 37.30B 33.00A 33.00A 37.20 +1.60 35.60 2100 36.60 36.60 32.30A 35.90A 36.30 +1.50 6 34.80 63 2105 ---- 35.70B 31.60A 31.60A 35.50 +1.40 34.10 2110 ---- 34.90B 30.90A 30.90A 34.80 +1.50 33.30 2115 ---- 34.10B 30.30A 30.30A 34.00 +1.40 32.60 2120 ---- 33.50B 29.60A 29.60A 33.30 +1.30 32.00 1 2125 ---- 32.70B 29.00A 29.00A 32.60 +1.30 31.30 2130 ---- 32.00B 28.40A 28.40A 31.90 +1.30 30.60 2135 ---- 31.30B 27.80A 27.80A 31.20 +1.20 30.00 2140 ---- 30.70B 27.30A 27.30A 30.60 +1.20 29.40 2145 ---- 30.00B 26.70A 26.70A 29.90 +1.10 28.80 2150 ---- 29.50B 26.20A 26.20A 29.30 +1.10 28.20 61 2155 26.40 28.80B 25.60A 28.80B 28.70 +1.10 1 27.60 2160 ---- 28.20B 25.10A 25.10A 28.10 +1.00 27.10 2165 ---- 27.60B 24.60A 24.60A 27.50 +1.00 26.50 2170 ---- 27.10B 24.10A 24.10A 27.00 +1.00 26.00 1 2175 ---- 26.50B 23.70A 23.70A 26.40 +.90 25.50 2 2180 ---- 26.00B 23.20A 23.20A 25.90 +.90 25.00 4 2185 ---- 25.40B 22.70A 22.70A 25.40 +.90 24.50 2190 22.50 25.00B 22.30A 22.30A 24.90 +.90 2 24.00 4 2 2195 ---- 24.40B 21.90A 21.90A 24.40 +.90 23.50 2200 ---- 24.00B 21.40A 21.40A 23.90 +.80 23.10 560 2205 ---- 23.50B 21.00A 21.00A 23.40 +.80 22.60 1 2210 ---- 23.00B 20.60A 20.60A 22.90 +.70 22.20 2215 ---- 22.60B 20.20A 20.20A 22.50 +.70 21.80 2220 ---- 22.10B 19.80A 19.80A 22.00 +.70 21.30 1 2225 ---- 21.70B 19.50A 19.50A 21.60 +.70 20.90 18 2230 ---- 21.30B 19.10A 19.10A 21.20 +.70 20.50 2235 ---- 20.90B 18.70A 18.70A 20.80 +.70 20.10 2240 ---- 20.50B 18.40A 18.40A 20.40 +.60 19.80 2245 ---- 20.10B 18.00A 18.00A 20.00 +.60 19.40 2250 ---- 19.70B 17.70A 17.70A 19.60 +.60 19.00 300 2255 ---- 19.30B 17.40A 17.40A 19.20 +.50 18.70 2260 ---- 18.90B 17.10A 17.10A 18.90 +.60 18.30 2265 ---- 18.60B 16.80A 16.80A 18.50 +.50 18.00 2270 ---- 18.20B 16.40A 16.40A 18.20 +.50 17.70 2275 ---- 17.90B 16.10A 16.10A 17.80 +.50 17.30 2280 ---- 17.60B 15.90A 15.90A 17.50 +.50 17.00 2285 ---- 17.20B 15.60A 15.60A 17.20 +.50 16.70 2290 ---- 16.90B 15.30A 15.30A 16.80 +.40 16.40 2300 ---- 16.30B 14.70A 14.70A 16.20 +.40 15.80 240 2310 ---- 15.70B 14.20A 14.20A 15.60 +.40 15.20 2320 ---- 15.10B 13.70A 13.70A 15.10 +.40 14.70 2325 ---- 14.90B 13.50A 13.50A 14.80 +.40 14.40 2330 ---- 14.60B 13.30A 13.30A 14.50 +.30 14.20 2340 ---- 14.10B 12.80A 12.80A 14.00 +.30 13.70 2350 ---- 13.60B 12.40A 12.40A 13.50 +.30 13.20 2360 ---- 13.10B 11.90A 11.90A 13.00 +.20 12.80 2370 ---- 12.70B 11.50A 11.50A 12.60 +.30 12.30 2375 ---- 12.40B 11.30A 11.30A 12.40 +.30 12.10 30 2380 ---- 12.20B 11.10A 11.10A 12.20 +.30 11.90 2400 ---- 11.40B 10.40A 10.40A 11.30 +.20 11.10 6 11 2425 ---- 10.50B 9.60A 9.60A 10.40 +.20 10.20 2450 ---- 9.60B 8.80A 8.80A 9.50 +.10 9.40 2475 ---- 8.90B 8.20A 8.20A 8.80 +.10 8.70 2500 ---- 8.20B 7.50A 7.50A 8.10 +.10 8.00 2525 ---- 7.60B 7.00A 7.00A 7.50 +.10 7.40 2550 ---- 7.00B 6.50A 6.50A 6.90 +.10 6.80 2575 ---- 6.50B 6.00A 6.00A 6.40 +.10 6.30 3 2800 ---- ---- 3.20A 3.20A 3.30 -.10 3.40 10 36 OG DEC23 Gold Option CALL 1000 ---- 904.30B 886.90A 886.90A 907.10 +12.20 894.90 1025 ---- 879.20B 861.90A 861.90A 882.10 +12.20 869.90 1050 ---- 854.30B 836.90A 836.90A 857.10 +12.20 844.90 1075 ---- 829.30B 811.90A 811.90A 832.10 +12.20 819.90 1080 ---- 824.30B 807.00A 807.00A 827.10 +12.20 814.90 1090 ---- 814.30B 797.00A 797.00A 817.10 +12.20 804.90 1100 ---- 804.40B 786.90A 786.90A 807.10 +12.20 794.90 1110 ---- 794.30B 777.00A 777.00A 797.10 +12.20 784.90 1120 ---- 784.40B 767.00A 767.00A 787.10 +12.20 774.90 1125 ---- 779.40B 761.90A 761.90A 782.10 +12.20 769.90 1130 ---- 774.40B 757.00A 757.00A 777.10 +12.20 764.90 1140 ---- 764.30B 747.00A 747.00A 767.10 +12.20 754.90 1150 ---- 754.30B 737.00A 737.00A 757.10 +12.20 744.90 1160 ---- 744.40B 727.00A 727.00A 747.10 +12.20 734.90 1170 ---- 734.40B 717.00A 717.00A 737.10 +12.20 724.90 1175 ---- 729.50B 712.00A 712.00A 732.10 +12.20 719.90 1180 ---- 724.40B 707.00A 707.00A 727.10 +12.20 714.90 1185 ---- 719.40B 702.00A 702.00A 722.10 +12.20 709.90 1190 ---- 714.40B 697.00A 697.00A 717.10 +12.20 704.90 1195 ---- 709.40B 692.00A 692.00A 712.10 +12.20 699.90 1200 ---- 704.40B 687.00A 687.00A 707.10 +12.20 694.90 1205 ---- 699.50B 682.00A 682.00A 702.10 +12.20 689.90 1210 ---- 694.50B 677.00A 677.00A 697.10 +12.20 684.90 1215 ---- 689.50B 672.00A 672.00A 692.10 +12.20 679.90 1220 ---- 684.50B 667.00A 667.00A 687.10 +12.20 674.90 1225 ---- 679.60B 662.00A 662.00A 682.10 +12.20 669.90 1230 ---- 674.50B 657.00A 657.00A 677.10 +12.20 664.90 1235 ---- 669.50B 652.00A 652.00A 672.10 +12.20 659.90 1240 ---- 664.50B 647.00A 647.00A 667.10 +12.20 654.90 1245 ---- 659.50B 642.00A 642.00A 662.10 +12.20 649.90 1250 ---- 654.60B 637.00A 637.00A 657.10 +12.20 644.90 1255 ---- 649.50B 632.00A 632.00A 652.10 +12.20 639.90 1260 ---- 644.50B 627.00A 627.00A 647.10 +12.20 634.90 1265 ---- 639.40B 622.00A 622.00A 642.10 +12.20 629.90 1270 ---- 634.50B 617.00A 617.00A 637.10 +12.20 624.90 1275 ---- 629.60B 612.00A 612.00A 632.10 +12.20 619.90 1280 ---- 624.60B 607.00A 607.00A 627.10 +12.20 614.90 1285 ---- 619.60B 602.00A 602.00A 622.10 +12.20 609.90 1290 ---- 614.60B 597.10A 597.10A 617.10 +12.20 604.90 1295 ---- 609.70B 592.10A 592.10A 612.10 +12.20 599.90 1300 ---- 604.70B 587.00A 587.00A 607.10 +12.20 594.90 1305 ---- 599.60B 582.10A 582.10A 602.10 +12.20 589.90 1310 ---- 594.70B 577.10A 577.10A 597.10 +12.20 584.90 1315 ---- 589.70B 572.10A 572.10A 592.10 +12.20 579.90 1320 ---- 584.70B 567.10A 567.10A 587.10 +12.20 574.90 1325 ---- 579.80B 562.00A 562.00A 582.10 +12.20 569.90 1330 ---- 574.60B 557.10A 557.10A 577.10 +12.20 564.90 1335 ---- 569.60B 552.10A 552.10A 572.10 +12.20 559.90 1340 ---- 564.60B 547.10A 547.10A 567.10 +12.20 554.90 1345 ---- 559.70B 542.10A 542.10A 562.10 +12.20 549.90 1350 ---- 554.80B 537.00A 537.00A 557.10 +12.20 544.90 1355 ---- 549.80B 532.20A 532.20A 552.10 +12.20 539.90 1360 ---- 544.60B 527.10A 527.10A 547.10 +12.20 534.90 1365 ---- 539.70B 522.10A 522.10A 542.10 +12.20 529.90 1370 ---- 534.80B 517.10A 517.10A 537.10 +12.20 524.90 1375 ---- 529.80B 512.00A 512.00A 532.10 +12.20 519.90 1380 ---- 524.70B 507.10A 507.10A 527.10 +12.20 514.90 1385 ---- 519.70B 502.10A 502.10A 522.10 +12.20 509.90 1390 ---- 514.70B 497.10A 497.10A 517.10 +12.20 504.90 1395 ---- 509.70B 492.10A 492.10A 512.10 +12.20 499.90 1400 ---- 504.80B 487.00A 487.00A 507.10 +12.20 494.90 1405 ---- 499.80B 482.10A 482.10A 502.10 +12.20 489.90 1410 ---- 494.90B 477.20A 477.20A 497.10 +12.20 484.90 1415 ---- 489.80B 472.30A 472.30A 492.10 +12.20 479.90 1420 ---- 484.90B 467.30A 467.30A 487.10 +12.20 474.90 1425 ---- 479.90B 456.50A 456.50A 482.10 +12.20 469.90 1430 ---- 475.00B 457.20A 457.20A 477.10 +12.20 464.90 1435 ---- 469.90B 452.30A 452.30A 472.10 +12.20 459.90 1440 ---- 465.00B 447.30A 447.30A 467.10 +12.20 454.90 1445 ---- 460.00B 442.40A 442.40A 462.10 +12.20 449.90 1450 ---- 458.30B 431.80A 431.80A 457.10 +12.20 444.90 1455 ---- 450.10B 432.50A 432.50A 452.10 +12.10 440.00 1460 ---- 445.30B 427.60A 427.60A 447.10 +12.10 435.00 1465 ---- 440.30B 422.80A 422.80A 442.20 +12.10 430.10 1470 ---- 435.50B 417.60A 417.60A 437.20 +12.00 425.20 1475 ---- 433.60B 407.40A 407.40A 432.30 +12.00 420.30 1480 ---- 425.40B 407.90A 407.90A 427.40 +12.00 415.40 1485 ---- 420.80B 403.00A 403.00A 422.50 +12.00 410.50 1490 ---- 416.00B 398.10A 398.10A 417.60 +11.90 405.70 1495 ---- 411.20B 393.20A 393.20A 412.70 +11.90 400.80 1500 ---- 409.20B 383.30A 383.30A 407.80 +11.80 396.00 1505 ---- 401.40B 383.90A 383.90A 403.00 +11.80 391.20 1510 ---- 396.60B 379.10A 379.10A 398.10 +11.70 386.40 1515 ---- 391.50B 374.30A 374.30A 393.30 +11.70 381.60 1520 ---- 386.90B 369.60A 369.60A 388.50 +11.70 376.80 1525 ---- 385.10B 359.60A 359.60A 383.70 +11.60 372.10 1530 ---- 377.40B 360.10A 360.10A 378.90 +11.60 367.30 1535 ---- 372.60B 355.40A 355.40A 374.10 +11.50 362.60 1540 ---- 367.90B 350.70A 350.70A 369.40 +11.50 357.90 1545 ---- 363.20B 346.00A 346.00A 364.60 +11.40 353.20 1550 ---- 361.30B 336.20A 336.20A 359.90 +11.40 348.50 1555 ---- 353.80B 336.60A 336.60A 355.20 +11.30 343.90 1560 ---- 349.10B 332.00A 332.00A 350.50 +11.30 339.20 1565 ---- 344.40B 327.30A 327.30A 345.80 +11.20 334.60 1570 ---- 339.70B 322.70A 322.70A 341.20 +11.20 330.00 1575 ---- 337.90B 313.30A 313.30A 336.50 +11.10 325.40 1580 ---- 330.50B 313.60A 313.60A 331.90 +11.10 320.80 1585 ---- 325.90B 309.10A 309.10A 327.30 +11.00 316.30 1590 ---- 321.30B 299.70A 299.70A 322.70 +11.00 311.70 1595 ---- 316.80B 295.20A 295.20A 318.20 +11.00 307.20 1600 ---- 314.90B 290.80A 290.80A 313.60 +10.90 302.70 95 1605 ---- 307.40B 286.30A 286.30A 309.10 +10.80 298.30 1610 ---- 305.80B 281.90A 281.90A 304.60 +10.80 293.80 1615 ---- 301.30B 277.50A 277.50A 300.10 +10.70 289.40 1620 ---- 296.90B 273.20A 273.20A 295.60 +10.60 285.00 1625 ---- 292.40B 268.80A 268.80A 291.20 +10.60 280.60 50 1630 ---- 288.00B 264.50A 264.50A 286.70 +10.50 276.20 1635 ---- 283.50B 260.20A 260.20A 282.30 +10.40 271.90 1640 ---- 279.10B 256.00A 256.00A 278.00 +10.40 267.60 1645 ---- 274.80B 251.70A 251.70A 273.60 +10.30 263.30 1650 ---- 270.40B 247.60A 247.60A 269.30 +10.30 259.00 100 1655 ---- 266.10B 243.40A 243.40A 265.00 +10.20 254.80 1660 ---- 261.80B 239.20A 239.20A 260.70 +10.10 250.60 1665 ---- 257.50B 235.10A 235.10A 256.50 +10.10 246.40 1670 ---- 253.30B 231.00A 231.00A 252.20 +9.90 242.30 1675 ---- 249.10B 227.00A 227.00A 248.00 +9.80 238.20 1680 ---- 244.90B 223.00A 223.00A 243.90 +9.80 234.10 1685 ---- 240.80B 219.00A 219.00A 239.70 +9.70 230.00 1690 ---- 236.60B 215.10A 215.10A 235.60 +9.60 226.00 1695 ---- 232.60B 211.10A 211.10A 231.60 +9.60 222.00 1700 ---- 228.50B 207.30A 207.30A 227.50 +9.40 218.10 265 1705 ---- 224.50B 203.40A 203.40A 223.50 +9.30 214.20 1710 ---- 220.50B 199.60A 199.60A 219.50 +9.20 210.30 1715 ---- 216.50B 195.90A 195.90A 215.60 +9.20 206.40 1720 ---- 212.60B 192.20A 192.20A 211.70 +9.10 202.60 1725 ---- 208.70B 188.50A 188.50A 207.80 +8.90 198.90 2 1730 ---- 204.90B 184.80A 184.80A 204.00 +8.90 195.10 1735 ---- 201.10B 181.20A 181.20A 200.20 +8.80 191.40 1740 ---- 197.30B 177.70A 177.70A 196.50 +8.70 187.80 1745 ---- 193.60B 174.20A 174.20A 192.70 +8.50 184.20 1750 ---- 189.90B 170.70A 170.70A 189.10 +8.50 180.60 550 1755 ---- 186.20B 167.30A 167.30A 185.40 +8.30 177.10 1760 ---- 182.60B 163.90A 163.90A 181.80 +8.20 173.60 1765 ---- 179.10B 160.60A 160.60A 178.30 +8.20 170.10 1770 ---- 175.60B 157.30A 157.30A 174.80 +8.10 166.70 1775 ---- 172.10B 154.00A 154.00A 171.30 +7.90 163.40 122 1780 ---- 168.70B 150.90A 150.90A 167.90 +7.80 160.10 1785 ---- 165.30B 147.70A 147.70A 164.50 +7.70 156.80 1 1790 ---- 161.90B 144.60A 144.60A 161.20 +7.60 153.60 1795 ---- 158.60B 141.60A 141.60A 157.90 +7.40 150.50 1800 ---- 155.40B 138.60A 138.60A 154.70 +7.40 147.30 6853 1805 ---- 152.20B 135.60A 135.60A 151.50 +7.20 144.30 1810 ---- 149.00B 132.70A 132.70A 148.40 +7.10 141.30 1815 ---- 145.90B 129.90A 129.90A 145.30 +7.00 138.30 1820 ---- 142.90B 127.10A 127.10A 142.30 +6.90 135.40 1825 ---- 139.90B 124.30A 124.30A 139.30 +6.80 132.50 1830 ---- 136.90B 121.60A 121.60A 136.30 +6.60 129.70 1835 ---- 134.00B 119.00A 119.00A 133.40 +6.50 126.90 1 1840 ---- 131.20B 116.40A 116.40A 130.60 +6.40 124.20 1 1845 ---- 128.30B 113.80A 113.80A 127.80 +6.30 121.50 1850 ---- 125.60B 111.30A 111.30A 125.00 +6.10 118.90 1342 1855 ---- 122.90B 108.90A 108.90A 122.30 +6.00 116.30 1860 ---- 120.20B 106.50A 106.50A 119.70 +5.90 113.80 75 1865 ---- 117.60B 104.10A 104.10A 117.10 +5.80 111.30 1870 ---- 115.00B 101.80A 101.80A 114.50 +5.70 108.80 100 1875 ---- 112.50B 99.60A 99.60A 112.00 +5.60 106.40 670 1880 ---- 110.10B 97.40A 97.40A 109.60 +5.50 104.10 130 1885 ---- 107.60B 95.20A 95.20A 107.20 +5.40 101.80 1890 ---- 105.30B 93.10A 93.10A 104.80 +5.20 99.60 1 1895 ---- 102.90B 91.00A 91.00A 102.50 +5.10 97.40 1900 92.60 100.80B 89.00A 100.80B 100.20 +5.00 450 95.20 1 1029 1905 ---- 98.40B 87.00A 87.00A 98.00 +4.90 93.10 10 1910 ---- 96.30B 85.10A 85.10A 95.80 +4.80 91.00 50 50 1915 ---- 94.10B 83.20A 83.20A 93.70 +4.70 89.00 1 1920 ---- 92.00B 81.30A 81.30A 91.60 +4.50 87.10 1925 ---- 90.00B 79.50A 79.50A 89.60 +4.50 85.10 101 1930 ---- 88.00B 77.80A 77.80A 87.60 +4.40 83.20 1935 ---- 86.00B 76.00A 76.00A 85.70 +4.30 81.40 1 1940 ---- 84.10B 74.40A 74.40A 83.80 +4.20 79.60 1 1945 ---- 82.30B 72.70A 72.70A 81.90 +4.10 77.80 1950 ---- 80.50B 71.20A 71.20A 80.10 +4.00 76.10 10192 1955 ---- 78.70B 69.60A 69.60A 78.30 +3.90 74.40 1960 ---- 76.90B 68.00A 68.00A 76.60 +3.80 72.80 1965 ---- 75.20B 66.50A 66.50A 74.90 +3.70 71.20 1970 ---- 73.60B 65.10A 65.10A 73.20 +3.60 69.60 101 1975 ---- 72.00B 63.70A 63.70A 71.60 +3.50 68.10 261 1980 ---- 70.40B 62.30A 62.30A 70.00 +3.40 66.60 1 1985 ---- 68.80B 60.90A 60.90A 68.50 +3.30 65.20 1990 ---- 67.30B 59.60A 59.60A 67.00 +3.20 63.80 1995 ---- 65.90B 58.30A 58.30A 65.50 +3.10 62.40 1 2000 64.10 64.60B 56.70A 64.40B 64.10 +3.10 1 61.00 3046 2005 56.50 63.00B 55.90A 63.00B 62.70 +3.00 1 59.70 201 2010 55.00 61.70B 54.70A 61.70B 61.30 +2.90 3 58.40 3 2015 ---- 60.40B 53.50A 53.50A 60.00 +2.80 57.20 32 2020 ---- 59.10B 52.30A 52.30A 58.70 +2.70 56.00 1 2025 ---- 57.80B 51.20A 51.20A 57.50 +2.70 54.80 2 2030 ---- 56.60B 50.20A 50.20A 56.20 +2.60 53.60 500 2035 ---- 55.40B 49.10A 49.10A 55.00 +2.50 52.50 2040 ---- 54.20B 48.10A 48.10A 53.90 +2.50 51.40 2045 ---- 53.10B 47.10A 47.10A 52.70 +2.40 50.30 2050 50.10 52.00B 46.20A 50.90 51.60 +2.30 2 49.30 2985 2055 ---- 50.90B 45.20A 45.20A 50.50 +2.20 48.30 1 2060 44.70 49.80B 44.30A 44.30A 49.50 +2.20 1 47.30 2065 ---- 48.80B 43.40A 43.40A 48.40 +2.10 46.30 2070 43.30 47.80B 42.50A 42.50A 47.40 +2.00 1 45.40 1 1 2075 ---- 46.80B 41.70A 41.70A 46.50 +2.10 44.40 329 2080 ---- 45.80B 40.80A 40.80A 45.50 +1.90 43.60 2085 ---- 44.90B 40.00A 40.00A 44.60 +1.90 42.70 2090 ---- 44.00B 39.20A 39.20A 43.70 +1.90 41.80 2 2095 ---- 43.10B 38.40A 38.40A 42.80 +1.80 41.00 1 2100 37.90 42.70 37.70A 41.70A 41.90 +1.70 7 40.20 1 9247 2105 ---- 41.40B 37.00A 37.00A 41.10 +1.70 39.40 2110 ---- 40.60B 36.20A 36.20A 40.30 +1.70 25 38.60 75 100 2115 ---- 39.80B 35.50A 35.50A 39.50 +1.60 37.90 2120 ---- 39.00B 34.90A 34.90A 38.70 +1.60 37.10 49 2125 ---- 38.20B 34.20A 34.20A 37.90 +1.50 36.40 2 2130 ---- 37.50B 33.50A 33.50A 37.20 +1.50 35.70 150 2135 ---- 36.70B 32.90A 32.90A 36.50 +1.40 35.10 2140 ---- 36.00B 32.30A 32.30A 35.80 +1.40 34.40 2145 ---- 35.30B 31.70A 31.70A 35.10 +1.30 33.80 2150 34.00 34.80 31.10A 34.30A 34.40 +1.30 10 33.10 1 2217 2155 ---- 34.00B 30.50A 30.50A 33.80 +1.30 32.50 2160 30.50 33.40B 29.90A 33.40B 33.10 +1.20 2 31.90 1 2165 29.40 32.70B 29.40 32.70B 32.50 +1.20 2 31.30 2 3 2170 ---- 32.10B 28.80A 28.80A 31.90 +1.10 30.80 2175 ---- 31.50B 28.30A 28.30A 31.30 +1.10 30.20 89 2180 ---- 30.90B 27.80A 27.80A 30.70 +1.10 29.60 1 2185 ---- 30.40B 27.30A 27.30A 30.20 +1.10 29.10 2190 ---- 29.80B 26.80A 26.80A 29.60 +1.00 28.60 4 2195 ---- 29.30B 26.30A 26.30A 29.10 +1.00 28.10 2 2200 ---- 28.70B 25.90A 25.90A 28.60 +1.00 500 27.60 5300 2641 2205 ---- 28.20B 25.40A 25.40A 28.00 +.90 27.10 2210 ---- 27.70B 25.00A 25.00A 27.50 +.90 26.60 1 2215 ---- 27.20B 24.60A 24.60A 27.10 +.90 26.20 1 2220 27.00 27.00 24.10A 26.50A 26.60 +.90 1 25.70 1 2225 ---- 26.30B 23.70A 23.70A 26.10 +.80 25.30 2230 ---- 25.80B 23.30A 23.30A 25.70 +.90 24.80 1 2235 ---- 25.30B 22.90A 22.90A 25.20 +.80 24.40 2240 ---- 24.90B 22.50A 22.50A 24.80 +.80 24.00 1 2245 ---- 24.50B 22.10A 22.10A 24.30 +.70 23.60 2250 22.50 24.00B 21.70A 24.00B 23.90 +.70 1 23.20 5300 5612 2255 ---- 23.60B 21.40A 21.40A 23.50 +.70 22.80 2260 ---- 23.20B 21.00A 21.00A 23.10 +.70 22.40 100 100 2265 ---- 22.80B 20.70A 20.70A 22.70 +.70 22.00 2270 ---- 22.40B 20.30A 20.30A 22.30 +.60 21.70 2275 ---- 22.10B 20.00A 20.00A 21.90 +.60 21.30 325 2280 ---- 21.70B 19.70A 19.70A 21.60 +.70 20.90 2285 ---- 21.30B 19.40A 19.40A 21.20 +.60 20.60 2290 ---- 21.00B 19.00A 19.00A 20.90 +.60 20.30 2295 ---- 20.60B 18.70A 18.70A 20.50 +.60 19.90 2300 18.10 20.30B 18.10 20.30B 20.20 +.60 10 19.60 2 1554 2305 ---- 19.90B 18.10A 18.10A 19.80 +.50 19.30 2310 ---- 19.60B 17.80A 17.80A 19.50 +.50 19.00 2315 ---- 19.30B 17.60A 17.60A 19.20 +.50 18.70 2320 ---- 19.00B 17.30A 17.30A 18.90 +.50 18.40 2325 ---- 18.70B 17.00A 17.00A 18.60 +.50 18.10 19 2330 16.50 18.30B 16.50 18.30B 18.30 +.50 1 17.80 2335 ---- 18.00B 16.50A 16.50A 18.00 +.50 17.50 2340 ---- 17.80B 16.20A 16.20A 17.70 +.50 17.20 7 7 2345 ---- 17.50B 16.00A 16.00A 17.40 +.50 16.90 2350 16.00 17.20B 15.70A 15.70A 17.10 +.40 1 16.70 1 4 2360 ---- 16.60B 15.20A 15.20A 16.60 +.40 16.20 2370 ---- 16.10B 14.80A 14.80A 16.10 +.40 15.70 2375 ---- 15.90B 14.60A 14.60A 15.80 +.40 15.40 698 2380 ---- 15.60B 14.30A 14.30A 15.60 +.40 15.20 2390 ---- 15.10B 13.90A 13.90A 15.10 +.40 14.70 2400 14.70 14.70 13.50A 14.50A 14.60 +.30 3 14.30 1 3731 2410 ---- 14.20B 13.10A 13.10A 14.20 +.40 13.80 2420 ---- 13.80B 12.70A 12.70A 13.80 +.40 13.40 2425 ---- 13.60B 12.50A 12.50A 13.50 +.30 13.20 2430 ---- 13.40B 12.30A 12.30A 13.30 +.30 13.00 2440 ---- 13.00B 12.00A 12.00A 12.90 +.30 12.60 2450 ---- 12.60B 11.60A 11.60A 12.60 +.30 12.30 517 2475 ---- 11.70B 10.80A 10.80A 11.70 +.30 11.40 2490 ---- 11.20B 10.40A 10.40A 11.20 +.30 10.90 2500 11.00 11.00 10.10A 10.80A 10.80 +.20 1 10.60 1 17465 2525 ---- 10.10B 9.50A 9.50A 10.10 +.20 9.90 2550 8.90 9.40B 8.80A 9.40B 9.40 +.20 1 9.20 3 2575 ---- 8.80B 8.30A 8.30A 8.80 +.20 8.60 2600 ---- 8.20B 7.70A 7.70A 8.20 +.20 8.00 1 2000 2625 ---- 7.60B 7.20A 7.20A 7.60 +.10 7.50 10 2650 ---- 7.10B 6.70A 6.70A 7.20 +.20 7.00 1 2700 6.30 6.30 6.00A 6.30 6.30 +.10 2 6.20 27 1746 2750 ---- ---- 5.20A 5.20A 5.50 UNCH 5.50 857 2800 ---- ---- 4.70A 4.70A 4.90 UNCH 4.90 702 3000 3.10 3.10 3.00 3.00 3.10 UNCH 512 3.10 523 9569 3200 ---- ---- ---- ---- 2.10 -.10 2.20 2762 900 ---- 1004.10B 986.90A 986.90A 1007.10 +12.20 994.90 925 ---- 979.10B 961.90A 961.90A 982.10 +12.20 969.90 950 ---- 954.20B 936.90A 936.90A 957.10 +12.20 944.90 975 ---- 929.20B 912.10A 912.10A 932.10 +12.20 919.90 OG JAN24 Gold Option CALL 1250 ---- 671.00B 656.20A 656.20A 674.00 +12.20 661.80 1275 ---- 646.00B 631.20A 631.20A 649.00 +12.20 636.80 1300 ---- 621.00B 606.40A 606.40A 624.00 +12.20 611.80 1325 ---- 596.10B 581.10A 581.10A 599.00 +12.20 586.80 1350 ---- 571.20B 556.30A 556.30A 574.00 +12.20 561.80 1375 ---- 546.20B 531.30A 531.30A 549.00 +12.20 536.80 1400 ---- 521.20B 505.60A 505.60A 524.00 +12.20 511.80 1425 ---- 496.40B 473.90A 473.90A 499.00 +12.20 486.80 1430 ---- 491.30B 475.70A 475.70A 494.00 +12.20 481.80 1440 ---- 481.30B 466.30A 466.30A 484.00 +12.20 471.80 1450 ---- 475.30B 449.30A 449.30A 474.00 +12.10 461.90 1460 ---- 461.50B 446.50A 446.50A 464.10 +12.10 452.00 1470 ---- 451.60B 436.70A 436.70A 454.10 +11.90 442.20 1475 ---- 450.60B 425.00A 425.00A 449.20 +11.90 437.30 1480 ---- 441.90B 426.90A 426.90A 444.30 +11.90 432.40 1490 ---- 432.10B 416.70A 416.70A 434.50 +11.80 422.70 1500 ---- 426.20B 400.90A 400.90A 424.80 +11.80 413.00 1510 ---- 412.80B 397.90A 397.90A 415.10 +11.70 403.40 1520 ---- 403.20B 388.40A 388.40A 405.50 +11.70 393.80 1525 ---- 402.20B 377.20A 377.20A 400.70 +11.60 389.10 1530 ---- 393.60B 378.70A 378.70A 395.90 +11.50 384.40 1535 ---- 388.80B 374.20A 374.20A 391.10 +11.40 379.70 1540 ---- 384.10B 369.20A 369.20A 386.40 +11.40 375.00 1545 ---- 379.50B 364.50A 364.50A 381.70 +11.40 370.30 1550 ---- 378.50B 353.90A 353.90A 377.00 +11.40 365.60 1555 ---- 370.10B 355.20A 355.20A 372.30 +11.30 361.00 1560 ---- 365.40B 350.60A 350.60A 367.60 +11.30 356.30 1565 ---- 360.70B 346.00A 346.00A 362.90 +11.20 351.70 1570 ---- 356.10B 341.40A 341.40A 358.30 +11.20 347.10 1575 ---- 355.10B 331.00A 331.00A 353.70 +11.10 342.60 1580 ---- 346.90B 332.30A 332.30A 349.10 +11.10 338.00 1585 ---- 342.30B 322.20A 322.20A 344.50 +11.00 333.50 1590 ---- 337.80B 317.50A 317.50A 339.90 +10.90 329.00 1595 ---- 333.30B 313.00A 313.00A 335.40 +10.90 324.50 1600 ---- 332.20B 308.60A 308.60A 330.80 +10.80 320.00 1605 ---- 324.70B 304.20A 304.20A 326.30 +10.80 315.50 1610 ---- 323.10B 299.80A 299.80A 321.80 +10.70 311.10 1615 ---- 318.60B 295.40A 295.40A 317.40 +10.70 306.70 1620 ---- 314.10B 291.00A 291.00A 312.90 +10.60 302.30 1625 ---- 309.70B 286.70A 286.70A 308.50 +10.50 298.00 1630 ---- 305.20B 282.40A 282.40A 304.10 +10.50 293.60 1635 ---- 300.80B 278.10A 278.10A 299.70 +10.40 289.30 1640 ---- 296.40B 273.80A 273.80A 295.40 +10.40 285.00 1645 ---- 292.10B 269.60A 269.60A 291.00 +10.20 280.80 1650 ---- 287.70B 265.40A 265.40A 286.70 +10.20 276.50 1655 ---- 283.40B 261.20A 261.20A 282.50 +10.20 272.30 1660 ---- 279.10B 257.10A 257.10A 278.20 +10.10 268.10 1665 ---- 274.90B 253.00A 253.00A 274.00 +10.00 264.00 1670 ---- 270.60B 248.90A 248.90A 269.80 +10.00 259.80 1675 ---- 266.40B 244.80A 244.80A 265.60 +9.90 255.70 1680 ---- 262.20B 240.80A 240.80A 261.40 +9.70 251.70 1685 ---- 258.10B 236.80A 236.80A 257.30 +9.70 247.60 1690 ---- 253.90B 232.90A 232.90A 253.20 +9.60 243.60 1695 ---- 249.80B 228.90A 228.90A 249.20 +9.60 239.60 1700 ---- 245.80B 225.10A 225.10A 245.10 +9.40 235.70 1705 ---- 241.70B 221.20A 221.20A 241.10 +9.40 231.70 1710 ---- 237.70B 217.40A 217.40A 237.20 +9.30 227.90 1715 ---- 233.70B 213.60A 213.60A 233.20 +9.20 224.00 1720 ---- 229.80B 209.80A 209.80A 229.30 +9.10 220.20 1725 ---- 225.90B 206.10A 206.10A 225.40 +9.00 216.40 1730 ---- 222.00B 202.40A 202.40A 221.60 +9.00 212.60 1735 ---- 218.20B 198.80A 198.80A 217.80 +8.90 208.90 1740 ---- 214.40B 195.20A 195.20A 214.00 +8.70 205.30 1745 ---- 210.60B 191.60A 191.60A 210.30 +8.70 201.60 1750 ---- 206.90B 188.10A 188.10A 206.60 +8.60 198.00 1755 ---- 203.20B 184.70A 184.70A 202.90 +8.50 194.40 1760 ---- 199.60B 181.20A 181.20A 199.30 +8.40 190.90 1765 ---- 195.90B 177.80A 177.80A 195.70 +8.30 187.40 1770 ---- 192.40B 174.50A 174.50A 192.10 +8.10 184.00 1775 ---- 188.80B 171.20A 171.20A 188.60 +8.00 180.60 1780 ---- 185.40B 167.90A 167.90A 185.10 +7.90 177.20 1785 ---- 181.90B 164.70A 164.70A 181.70 +7.80 173.90 1790 ---- 178.50B 161.50A 161.50A 178.30 +7.70 170.60 1795 ---- 175.10B 158.40A 158.40A 175.00 +7.70 167.30 1800 ---- 171.80B 155.30A 155.30A 171.60 +7.50 164.10 1 1805 ---- 168.50B 152.20A 152.20A 168.40 +7.40 161.00 1810 ---- 165.30B 149.20A 149.20A 165.10 +7.30 157.80 1815 ---- 162.10B 146.30A 146.30A 162.00 +7.20 154.80 1820 ---- 159.00B 143.40A 143.40A 158.80 +7.10 151.70 1825 ---- 155.90B 140.50A 140.50A 155.70 +7.00 148.70 1830 ---- 152.80B 137.70A 137.70A 152.70 +6.90 145.80 1835 ---- 149.80B 135.00A 135.00A 149.60 +6.70 142.90 1840 ---- 146.90B 132.20A 132.20A 146.70 +6.70 140.00 1845 ---- 143.90B 129.60A 129.60A 143.80 +6.60 137.20 1850 ---- 141.10B 126.90A 126.90A 140.90 +6.40 134.50 1855 ---- 138.30B 124.40A 124.40A 138.00 +6.20 131.80 1860 ---- 135.50B 121.80A 121.80A 135.30 +6.20 129.10 1865 ---- 132.70B 119.30A 119.30A 132.50 +6.00 126.50 1870 ---- 130.10B 116.90A 116.90A 129.80 +5.90 123.90 1875 ---- 127.40B 114.50A 114.50A 127.20 +5.90 121.30 1880 ---- 124.80B 112.20A 112.20A 124.60 +5.80 118.80 1885 ---- 122.30B 109.90A 109.90A 122.00 +5.60 116.40 1890 ---- 119.80B 107.60A 107.60A 119.50 +5.50 114.00 1895 ---- 117.30B 105.40A 105.40A 117.10 +5.40 111.70 1900 ---- 114.90B 103.20A 103.20A 114.60 +5.20 109.40 8 1905 ---- 112.50B 101.10A 101.10A 112.30 +5.20 107.10 1910 ---- 110.20B 99.00A 99.00A 110.00 +5.10 104.90 1915 ---- 107.90B 97.00A 97.00A 107.70 +5.00 102.70 1920 ---- 105.70B 95.00A 95.00A 105.50 +4.90 100.60 1925 ---- 103.50B 93.00A 93.00A 103.30 +4.80 98.50 1930 ---- 101.40B 91.10A 91.10A 101.10 +4.60 96.50 1935 ---- 99.30B 89.20A 89.20A 99.00 +4.50 94.50 1940 ---- 97.20B 87.40A 87.40A 97.00 +4.50 92.50 1945 ---- 95.20B 85.60A 85.60A 95.00 +4.40 90.60 1950 ---- 93.30B 83.90A 83.90A 93.00 +4.20 88.80 690 1955 ---- 91.30B 82.10A 82.10A 91.10 +4.20 86.90 1960 ---- 89.40B 80.50A 80.50A 89.20 +4.10 85.10 1965 ---- 87.60B 78.80A 78.80A 87.40 +4.00 83.40 1970 ---- 85.80B 77.20A 77.20A 85.60 +3.90 81.70 1975 ---- 84.00B 75.60A 75.60A 83.80 +3.80 80.00 1980 ---- 82.30B 74.10A 74.10A 82.10 +3.70 78.40 1985 ---- 80.60B 72.60A 72.60A 80.40 +3.60 76.80 1990 ---- 79.00B 71.20A 71.20A 78.80 +3.50 75.30 1995 ---- 77.40B 69.70A 69.70A 77.20 +3.50 73.70 2000 ---- 75.80B 68.30A 68.30A 75.60 +3.40 72.20 691 2005 ---- 74.20B 67.00A 67.00A 74.10 +3.30 70.80 2010 ---- 72.70B 65.60A 65.60A 72.60 +3.20 69.40 2015 ---- 71.30B 64.30A 64.30A 71.10 +3.10 68.00 2020 62.90 69.80B 62.90 69.80B 69.70 +3.10 2 66.60 2 2025 ---- 68.40B 61.80A 61.80A 68.30 +3.00 65.30 2030 ---- 67.10B 60.60A 60.60A 66.90 +2.90 64.00 2035 ---- 65.70B 59.40A 59.40A 65.60 +2.80 62.80 2040 ---- 64.40B 58.30A 58.30A 64.30 +2.70 61.60 2045 ---- 63.10B 57.10A 57.10A 63.00 +2.60 60.40 2050 ---- 61.90B 56.00A 56.00A 61.80 +2.60 59.20 3513 2055 ---- 60.70B 54.90A 54.90A 60.60 +2.60 58.00 2060 ---- 59.50B 53.80A 53.80A 59.40 +2.50 56.90 2065 ---- 58.30B 52.80A 52.80A 58.30 +2.50 55.80 2070 ---- 57.20B 51.80A 51.80A 57.10 +2.30 54.80 2075 ---- 56.10B 50.80A 50.80A 56.00 +2.30 53.70 2080 ---- 55.00B 49.90A 49.90A 55.00 +2.30 52.70 2085 ---- 53.90B 48.90A 48.90A 53.90 +2.20 51.70 2090 ---- 52.90B 48.00A 48.00A 52.90 +2.20 50.70 2095 ---- 51.90B 47.10A 47.10A 51.90 +2.10 49.80 2100 ---- 50.90B 46.30A 46.30A 50.90 +2.00 25 48.90 75 3490 2105 ---- 49.90B 45.40A 45.40A 49.90 +1.90 48.00 2110 ---- 49.00B 44.60A 44.60A 49.00 +1.90 47.10 2115 ---- 48.10B 43.80A 43.80A 48.10 +1.90 46.20 2120 ---- 47.20B 43.00A 43.00A 47.20 +1.80 45.40 2125 ---- 46.30B 42.20A 42.20A 46.30 +1.80 44.50 2130 ---- 45.40B 41.50A 41.50A 45.50 +1.80 43.70 1 2135 ---- 44.60B 40.70A 40.70A 44.70 +1.80 42.90 2140 ---- 43.80B 40.00A 40.00A 43.80 +1.60 42.20 1 2145 ---- 43.00B 39.30A 39.30A 43.10 +1.70 41.40 2150 ---- 42.20B 38.60A 38.60A 42.30 +1.60 40.70 98 2155 ---- 41.40B 37.90A 37.90A 41.50 +1.50 40.00 2160 ---- 40.70B 37.30A 37.30A 40.80 +1.50 39.30 2165 ---- 40.00B 36.60A 36.60A 40.00 +1.40 38.60 2170 ---- 39.20B 36.00A 36.00A 39.30 +1.40 37.90 2175 ---- 38.50B 35.40A 35.40A 38.60 +1.40 37.20 2180 ---- 37.90B 34.70A 34.70A 38.00 +1.40 36.60 1 2185 ---- 37.20B 34.20A 34.20A 37.30 +1.30 36.00 2190 ---- 36.50B 33.60A 33.60A 36.70 +1.40 35.30 1 1 2195 ---- 35.90B 33.00A 33.00A 36.00 +1.30 34.70 2200 ---- 35.30B 32.40A 32.40A 35.40 +1.30 34.10 155 2205 ---- 34.70B 31.90A 31.90A 34.80 +1.20 33.60 2210 ---- 34.10B 31.40A 31.40A 34.20 +1.20 33.00 1 2215 ---- 33.50B 30.90A 30.90A 33.60 +1.20 32.40 2220 ---- 32.90B 30.30A 30.30A 33.10 +1.20 31.90 2225 ---- 32.40B 29.80A 29.80A 32.50 +1.10 31.40 2230 ---- 31.80B 29.40A 29.40A 32.00 +1.10 30.90 2235 ---- 31.30B 28.90A 28.90A 31.40 +1.00 30.40 2240 ---- 30.80B 28.40A 28.40A 30.90 +1.00 29.90 2245 ---- 30.30B 28.00A 28.00A 30.40 +1.00 29.40 2250 ---- 29.80B 27.50A 27.50A 29.90 +1.00 28.90 1 2260 ---- 28.80B 26.60A 26.60A 28.90 +.90 28.00 2270 ---- 27.90B 25.80A 25.80A 28.00 +.90 27.10 2275 ---- 27.40B 25.40A 25.40A 27.50 +.80 26.70 2280 ---- 27.00B 25.00A 25.00A 27.10 +.90 26.20 2290 ---- 26.10B 24.20A 24.20A 26.20 +.80 25.40 2300 ---- 25.30B 23.50A 23.50A 25.40 +.70 24.70 102 2310 ---- 24.50B 22.80A 22.80A 24.60 +.70 23.90 2320 ---- 23.70B 22.10A 22.10A 23.90 +.70 23.20 2325 ---- 23.40B 21.80A 21.80A 23.50 +.70 22.80 2330 ---- 23.00B 21.50A 21.50A 23.10 +.60 22.50 2340 ---- 22.30B 20.80A 20.80A 22.40 +.60 21.80 2350 ---- 21.60B 20.20A 20.20A 21.80 +.60 21.20 2375 ---- 20.10B 18.80A 18.80A 20.20 +.50 19.70 1 2400 ---- 18.60B 17.50A 17.50A 18.70 +.40 18.30 822 2425 ---- 17.30B 16.30A 16.30A 17.40 +.30 17.10 25 2450 ---- 16.10B 15.30A 15.30A 16.20 +.30 15.90 310 2475 ---- 15.00B 14.30A 14.30A 15.20 +.40 14.80 2500 ---- 14.00B 13.40A 13.40A 14.20 +.30 13.90 2 2525 ---- 13.10B 12.50A 12.50A 13.20 +.20 13.00 2600 ---- ---- 10.40A 10.40A 10.90 +.20 10.70 2 OG FEB24 Gold Option CALL 1250 ---- 670.80B ---- 670.80B 674.00 +12.20 661.80 1275 ---- 645.90B ---- 645.80B 649.00 +12.20 636.80 1300 ---- 620.90B ---- 620.90B 624.00 +12.20 611.80 1325 ---- 596.00B ---- 596.00B 599.00 +12.20 586.80 1350 ---- 571.00B ---- 571.00B 574.00 +12.20 561.80 1375 ---- 546.10B ---- 546.10B 549.00 +12.20 536.80 1400 ---- 521.20B 499.00A 499.00A 524.00 +12.20 511.80 1425 ---- 500.20B 474.20A 474.20A 499.00 +12.20 486.80 1430 ---- 491.20B ---- 491.20B 494.00 +12.20 481.80 1440 ---- 481.30B ---- 481.30B 484.00 +12.10 471.90 1450 ---- 475.30B 449.90A 449.90A 474.10 +12.00 462.10 1460 ---- 460.80B ---- 459.10B 464.20 +11.90 452.30 1470 ---- 451.80B ---- 450.70B 454.40 +11.80 442.60 1475 ---- 450.80B 425.70A 425.70A 449.50 +11.80 437.70 1480 ---- 442.10B ---- 442.10B 444.70 +11.80 432.90 1490 ---- 432.40B ---- 432.40B 435.00 +11.70 423.30 1500 ---- 426.60B 401.90A 401.90A 425.30 +11.60 413.70 1510 ---- 412.40B ---- 412.10B 415.80 +11.60 404.20 1520 ---- 402.90B ---- 402.60B 406.20 +11.40 394.80 1525 ---- 402.80B 378.50A 378.50A 401.50 +11.40 390.10 1530 ---- 394.40B ---- 394.40B 396.80 +11.40 385.40 1535 ---- 389.60B ---- 389.60B 392.10 +11.40 380.70 1540 ---- 384.90B ---- 384.80B 387.40 +11.30 376.10 1545 ---- 380.20B ---- 379.10B 382.70 +11.20 371.50 1550 ---- 379.30B 355.40A 355.40A 378.00 +11.20 366.80 1555 ---- 371.00B ---- 369.90B 373.40 +11.10 362.30 1560 ---- 366.40B ---- 366.40B 368.80 +11.10 357.70 1565 ---- 361.70B ---- 361.60B 364.10 +11.00 353.10 1570 ---- 357.20B 337.50A 337.50A 359.60 +11.00 348.60 1575 ---- 356.20B 332.80A 332.80A 355.00 +10.90 344.10 1580 ---- 348.10B 328.30A 328.30A 350.40 +10.80 339.60 1585 ---- 343.60B 323.90A 323.90A 345.90 +10.80 335.10 1590 ---- 339.10B 319.50A 319.50A 341.40 +10.80 330.60 1595 ---- 338.00B 315.10A 315.10A 336.90 +10.70 326.20 1600 ---- 333.50B 310.70A 310.70A 332.40 +10.60 321.80 1605 ---- 329.00B 306.40A 306.40A 327.90 +10.50 317.40 1610 ---- 324.60B 302.00A 302.00A 323.50 +10.50 313.00 1615 ---- 320.20B 297.70A 297.70A 319.10 +10.50 308.60 1620 ---- 315.70B 293.40A 293.40A 314.70 +10.40 304.30 1625 ---- 311.40B 289.20A 289.20A 310.30 +10.30 300.00 1630 ---- 307.00B 284.90A 284.90A 306.00 +10.30 295.70 1635 ---- 302.70B 280.70A 280.70A 301.60 +10.10 291.50 1640 ---- 298.30B 276.50A 276.50A 297.30 +10.10 287.20 1645 ---- 294.00B 272.40A 272.40A 293.10 +10.10 283.00 1650 ---- 289.80B 268.30A 268.30A 288.80 +10.00 278.80 1655 ---- 285.50B 264.20A 264.20A 284.60 +9.90 274.70 1660 ---- 281.30B 260.10A 260.10A 280.40 +9.80 270.60 1665 ---- 277.10B 256.10A 256.10A 276.20 +9.70 266.50 1670 ---- 272.90B 252.10A 252.10A 272.10 +9.70 262.40 1675 ---- 268.80B 248.10A 248.10A 267.90 +9.50 258.40 1680 ---- 264.70B 244.20A 244.20A 263.80 +9.50 254.30 1685 ---- 260.60B 240.20A 240.20A 259.80 +9.40 250.40 1690 ---- 256.50B 236.40A 236.40A 255.80 +9.40 246.40 1695 ---- 252.50B 232.50A 232.50A 251.70 +9.20 242.50 1700 ---- 248.50B 228.70A 228.70A 247.80 +9.20 238.60 1705 ---- 244.50B 224.90A 224.90A 243.80 +9.00 234.80 1710 ---- 240.60B 221.20A 221.20A 239.90 +9.00 230.90 1 1715 ---- 236.70B 217.50A 217.50A 236.10 +8.90 227.20 1720 ---- 232.90B 213.80A 213.80A 232.20 +8.80 223.40 1725 ---- 229.00B 210.20A 210.20A 228.40 +8.70 219.70 1730 ---- 225.20B 206.60A 206.60A 224.60 +8.60 216.00 1735 ---- 221.50B 203.00A 203.00A 220.90 +8.50 212.40 1740 ---- 217.70B 199.50A 199.50A 217.20 +8.40 208.80 1745 ---- 214.10B 196.00A 196.00A 213.50 +8.30 205.20 1750 ---- 210.40B 192.50A 192.50A 209.90 +8.30 201.60 1755 ---- 206.80B 189.10A 189.10A 206.30 +8.10 198.20 1760 ---- 203.20B 185.80A 185.80A 202.70 +8.00 194.70 1765 ---- 199.70B 182.40A 182.40A 199.20 +7.90 191.30 1770 ---- 196.20B 179.20A 179.20A 195.70 +7.80 187.90 1775 ---- 192.70B 175.90A 175.90A 192.30 +7.70 184.60 1780 ---- 189.30B 172.70A 172.70A 188.90 +7.60 181.30 1785 ---- 185.90B 169.50A 169.50A 185.50 +7.50 178.00 1790 ---- 182.60B 166.40A 166.40A 182.20 +7.40 174.80 1795 ---- 179.30B 163.40A 163.40A 178.90 +7.30 171.60 1800 ---- 176.00B 160.30A 160.30A 175.70 +7.20 168.50 1805 ---- 172.80B 157.30A 157.30A 172.50 +7.10 165.40 1810 ---- 169.60B 154.40A 154.40A 169.40 +7.10 162.30 1815 ---- 166.50B 151.50A 151.50A 166.20 +6.90 159.30 1820 ---- 163.40B 148.60A 148.60A 163.20 +6.80 156.40 1825 ---- 160.30B 145.80A 145.80A 160.10 +6.70 153.40 1830 ---- 157.30B 143.00A 143.00A 157.10 +6.50 150.60 1835 ---- 154.40B 140.30A 140.30A 154.20 +6.50 147.70 1840 ---- 151.50B 137.60A 137.60A 151.30 +6.40 144.90 1845 ---- 148.60B 135.00A 135.00A 148.40 +6.20 142.20 1850 ---- 145.70B 132.40A 132.40A 145.60 +6.10 139.50 1855 ---- 143.00B 129.80A 129.80A 142.90 +6.10 136.80 1860 ---- 140.20B 127.30A 127.30A 140.10 +5.90 134.20 1865 ---- 137.50B 124.90A 124.90A 137.50 +5.90 131.60 1870 ---- 134.90B 122.50A 122.50A 134.80 +5.70 129.10 1875 ---- 132.30B 120.10A 120.10A 132.20 +5.60 126.60 1880 ---- 129.70B 117.80A 117.80A 129.70 +5.60 124.10 1885 ---- 127.20B 115.50A 115.50A 127.20 +5.50 121.70 1890 ---- 124.70B 113.20A 113.20A 124.70 +5.30 119.40 1895 ---- 122.30B 111.00A 111.00A 122.30 +5.30 117.00 1900 ---- 119.90B 108.80A 108.80A 119.90 +5.10 114.80 1905 ---- 117.50B 106.70A 106.70A 117.60 +5.10 112.50 1910 ---- 115.20B 104.70A 104.70A 115.30 +5.00 110.30 1915 ---- 113.00B 102.60A 102.60A 113.00 +4.80 108.20 1920 ---- 110.70B 100.60A 100.60A 110.80 +4.70 106.10 1925 ---- 108.60B 98.70A 98.70A 108.60 +4.60 104.00 1930 ---- 106.40B 96.80A 96.80A 106.50 +4.50 102.00 1935 ---- 104.30B 94.90A 94.90A 104.40 +4.40 100.00 1940 ---- 102.30B 93.00A 93.00A 102.40 +4.40 98.00 1945 ---- 100.30B 91.20A 91.20A 100.40 +4.30 96.10 1950 ---- 98.30B 89.50A 89.50A 98.50 +4.20 94.30 1955 ---- 96.40B 87.80A 87.80A 96.50 +4.10 92.40 12 1960 ---- 94.50B 86.10A 86.10A 94.70 +4.10 90.60 1965 ---- 92.70B 84.40A 84.40A 92.80 +3.90 88.90 1970 ---- 90.90B 82.80A 82.80A 91.00 +3.80 87.20 1975 ---- 89.10B 81.20A 81.20A 89.30 +3.80 85.50 1980 ---- 87.40B 79.70A 79.70A 87.50 +3.70 83.80 1985 ---- 85.70B 78.20A 78.20A 85.80 +3.60 82.20 1990 ---- 84.00B 76.70A 76.70A 84.20 +3.50 80.70 1995 ---- 82.40B 75.20A 75.20A 82.60 +3.50 79.10 2000 ---- 80.80B 73.80A 73.80A 81.00 +3.40 77.60 400 2005 ---- 79.20B 72.40A 72.40A 79.40 +3.30 76.10 2010 ---- 77.70B 71.10A 71.10A 77.90 +3.20 74.70 2015 ---- 76.20B 69.80A 69.80A 76.50 +3.20 73.30 2020 ---- 74.80B 68.50A 68.50A 75.00 +3.10 71.90 137 2025 ---- 73.40B 67.20A 67.20A 73.60 +3.00 70.60 2030 ---- 72.00B 66.00A 66.00A 72.20 +2.90 69.30 2035 ---- 70.60B 64.80A 64.80A 70.90 +2.90 68.00 2040 ---- 69.30B 63.60A 63.60A 69.50 +2.80 66.70 2045 ---- 68.00B 62.40A 62.40A 68.20 +2.70 65.50 2050 ---- 66.70B 61.30A 61.30A 67.00 +2.70 64.30 200 2055 ---- 65.50B 60.10A 60.10A 65.70 +2.60 63.10 177 2060 ---- 64.20B 59.00A 59.00A 64.50 +2.60 61.90 2065 ---- 63.10B 57.90A 57.90A 63.30 +2.50 60.80 2070 ---- 61.90B 56.90A 56.90A 62.20 +2.50 59.70 2075 ---- 60.80B 55.90A 55.90A 61.00 +2.40 58.60 2080 ---- 59.70B 54.90A 54.90A 59.90 +2.30 57.60 2085 ---- 58.60B 53.90A 53.90A 58.90 +2.30 56.60 2090 ---- 57.60B 53.00A 53.00A 57.80 +2.30 55.50 2095 ---- 56.50B 52.10A 52.10A 56.80 +2.20 54.60 2100 ---- 55.50B 51.20A 51.20A 55.70 +2.10 53.60 49 2105 ---- 54.50B 50.30A 50.30A 54.80 +2.10 52.70 2110 ---- 53.50B 49.40A 49.40A 53.80 +2.10 51.70 2115 ---- 52.60B 48.50A 48.50A 52.80 +2.00 50.80 2120 ---- 51.60B 47.70A 47.70A 51.90 +1.90 50.00 2125 ---- 50.70B 46.90A 46.90A 51.00 +1.90 49.10 2130 ---- 49.80B 46.10A 46.10A 50.10 +1.80 48.30 2135 ---- 49.00B 45.30A 45.30A 49.30 +1.90 47.40 2140 ---- 48.10B 44.50A 44.50A 48.40 +1.80 46.60 2145 ---- 47.30B 43.80A 43.80A 47.60 +1.80 45.80 2150 ---- 46.50B 43.10A 43.10A 46.80 +1.70 45.10 2155 ---- 45.70B 42.40A 42.40A 46.00 +1.70 44.30 2160 ---- 44.90B 41.70A 41.70A 45.20 +1.60 43.60 1 1 2165 ---- 44.10B 41.00A 41.00A 44.40 +1.60 42.80 2170 ---- 43.40B 40.30A 40.30A 43.70 +1.60 42.10 2175 ---- 42.70B 39.60A 39.60A 43.00 +1.60 41.40 2180 ---- 41.90B 39.00A 39.00A 42.20 +1.40 40.80 2185 ---- 41.20B 38.40A 38.40A 41.50 +1.40 40.10 2190 ---- 40.60B 37.70A 37.70A 40.90 +1.40 39.50 2195 ---- 39.90B 37.10A 37.10A 40.20 +1.40 38.80 2200 ---- 39.20B 36.60A 36.60A 39.50 +1.30 38.20 310 2205 ---- 38.60B 36.00A 36.00A 38.90 +1.30 37.60 2210 ---- 38.00B 35.40A 35.40A 38.30 +1.30 37.00 2215 ---- 37.30B 34.90A 34.90A 37.70 +1.30 36.40 2220 ---- 36.70B 34.30A 34.30A 37.00 +1.20 35.80 2225 ---- 36.20B 33.80A 33.80A 36.50 +1.20 35.30 2230 ---- 35.60B 33.30A 33.30A 35.90 +1.20 34.70 2235 ---- 35.00B 32.70A 32.70A 35.30 +1.10 34.20 2240 ---- 34.50B 32.20A 32.20A 34.80 +1.10 33.70 2245 ---- 33.90B 31.70A 31.70A 34.20 +1.10 33.10 2250 ---- 33.40B 31.30A 31.30A 33.70 +1.10 32.60 1 2260 ---- 32.30B 30.30A 30.30A 32.70 +1.00 31.70 2270 ---- 31.30B 29.40A 29.40A 31.70 +1.00 30.70 2275 ---- 30.90B 29.00A 29.00A 31.20 +.90 30.30 2280 ---- 30.40B 28.60A 28.60A 30.70 +.90 29.80 2290 ---- 29.50B 27.70A 27.70A 29.80 +.90 28.90 2300 ---- 28.60B 26.90A 26.90A 28.90 +.80 28.10 434 2310 ---- 27.80B 26.20A 26.20A 28.10 +.80 27.30 2320 ---- 26.90B 25.40A 25.40A 27.20 +.70 26.50 2325 ---- 26.50B 25.10A 25.10A 26.90 +.80 26.10 2330 ---- 26.20B 24.70A 24.70A 26.50 +.70 25.80 2340 ---- 25.40B 24.00A 24.00A 25.70 +.70 25.00 2350 ---- 24.70B 23.40A 23.40A 25.00 +.70 24.30 2375 ---- 23.00B 21.80A 21.80A 23.30 +.60 22.70 2400 20.90 21.40B 20.40A 21.40B 21.70 +.50 1 21.20 2425 ---- 20.00B 19.10A 19.10A 20.20 +.40 19.80 2450 ---- 18.60B 17.90A 17.90A 18.90 +.40 18.50 2475 ---- ---- 16.80A 16.80A 17.70 +.30 17.40 2500 16.70 16.70 15.80A 16.70 16.50 +.20 3 16.30 49 2525 ---- ---- 14.90A 14.90A 15.50 +.20 15.30 2800 8.10 8.20 8.10 8.20 8.10 +.10 3 8.00 2 443 3000 ---- ---- ---- ---- 5.50 +.20 5.30 1 77 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 689.50 +12.30 677.20 1275 ---- ---- ---- ---- 664.50 +12.30 652.20 1300 ---- ---- ---- ---- 639.50 +12.30 627.20 1325 ---- ---- ---- ---- 614.50 +12.30 602.20 1350 ---- ---- ---- ---- 589.50 +12.30 577.20 1375 ---- ---- ---- ---- 564.50 +12.30 552.20 1400 ---- ---- ---- ---- 539.50 +12.30 527.20 1425 ---- ---- ---- ---- 514.60 +12.20 502.40 1440 ---- ---- ---- ---- 499.80 +12.10 487.70 1450 ---- ---- ---- ---- 490.00 +12.00 478.00 1460 ---- ---- ---- ---- 480.30 +11.90 468.40 1470 ---- ---- ---- ---- 470.70 +11.80 458.90 1475 ---- ---- ---- ---- 465.90 +11.80 454.10 1480 ---- ---- ---- ---- 461.10 +11.70 449.40 1490 ---- ---- ---- ---- 451.60 +11.60 440.00 1500 ---- ---- ---- ---- 442.20 +11.50 430.70 1510 ---- ---- ---- ---- 432.90 +11.50 421.40 1520 ---- ---- ---- ---- 423.60 +11.40 412.20 1525 ---- ---- ---- ---- 419.00 +11.40 407.60 1530 ---- ---- ---- ---- 414.40 +11.30 403.10 1540 ---- ---- ---- ---- 405.20 +11.20 394.00 1545 ---- ---- ---- ---- 400.70 +11.20 389.50 1550 ---- ---- ---- ---- 396.10 +11.10 385.00 1555 ---- ---- ---- ---- 391.60 +11.00 380.60 1560 ---- ---- ---- ---- 387.10 +11.00 376.10 1565 ---- ---- ---- ---- 382.70 +11.00 371.70 1570 ---- ---- ---- ---- 378.20 +10.90 367.30 1575 ---- ---- ---- ---- 373.80 +10.90 362.90 1580 ---- ---- ---- ---- 369.30 +10.80 358.50 1585 ---- ---- ---- ---- 364.90 +10.80 354.10 1590 ---- ---- ---- ---- 360.50 +10.70 349.80 1595 ---- ---- ---- ---- 356.20 +10.70 345.50 1600 ---- ---- ---- ---- 351.80 +10.70 341.10 1605 ---- ---- ---- ---- 347.50 +10.60 336.90 1610 ---- ---- ---- ---- 343.10 +10.50 332.60 1615 ---- ---- ---- ---- 338.80 +10.50 328.30 1620 ---- ---- ---- ---- 334.50 +10.40 324.10 1625 ---- ---- ---- ---- 330.30 +10.40 319.90 1630 ---- ---- ---- ---- 326.00 +10.30 315.70 1635 ---- ---- ---- ---- 321.80 +10.30 311.50 1640 ---- ---- ---- ---- 317.60 +10.30 307.30 1645 ---- ---- ---- ---- 313.40 +10.20 303.20 1650 ---- ---- ---- ---- 309.20 +10.20 299.00 1655 ---- ---- ---- ---- 305.00 +10.10 294.90 1660 ---- ---- ---- ---- 300.90 +10.00 290.90 1665 ---- ---- ---- ---- 296.80 +10.00 286.80 1670 ---- ---- ---- ---- 292.70 +10.00 282.70 1675 ---- ---- ---- ---- 288.60 +9.90 278.70 1680 ---- ---- ---- ---- 284.60 +9.90 274.70 1685 ---- ---- ---- ---- 280.50 +9.70 270.80 1690 ---- ---- ---- ---- 276.50 +9.70 266.80 1695 ---- ---- ---- ---- 272.50 +9.60 262.90 1700 ---- ---- ---- ---- 268.60 +9.60 259.00 1705 ---- ---- ---- ---- 264.60 +9.50 255.10 1710 ---- ---- ---- ---- 260.70 +9.40 251.30 1715 ---- ---- ---- ---- 256.80 +9.40 247.40 1720 ---- ---- ---- ---- 253.00 +9.40 243.60 1725 ---- ---- ---- ---- 249.20 +9.30 239.90 1730 ---- ---- ---- ---- 245.40 +9.30 236.10 1735 ---- ---- ---- ---- 241.60 +9.20 232.40 1740 ---- ---- ---- ---- 237.90 +9.10 228.80 1745 ---- ---- ---- ---- 234.10 +9.00 225.10 1750 ---- ---- ---- ---- 230.50 +9.00 221.50 1755 ---- ---- ---- ---- 226.80 +8.90 217.90 1760 ---- ---- ---- ---- 223.20 +8.80 214.40 1765 ---- ---- ---- ---- 219.60 +8.70 210.90 1770 ---- ---- ---- ---- 216.10 +8.70 207.40 1775 ---- ---- ---- ---- 212.60 +8.60 204.00 1780 ---- ---- ---- ---- 209.10 +8.50 200.60 1785 ---- ---- ---- ---- 205.70 +8.50 197.20 1790 ---- ---- ---- ---- 202.30 +8.40 193.90 1795 ---- ---- ---- ---- 198.90 +8.30 190.60 1800 ---- ---- ---- ---- 195.60 +8.30 187.30 1805 ---- ---- ---- ---- 192.30 +8.20 184.10 1810 ---- ---- ---- ---- 189.10 +8.10 181.00 1815 ---- ---- ---- ---- 185.90 +8.10 177.80 1820 ---- ---- ---- ---- 182.70 +7.90 174.80 1825 ---- ---- ---- ---- 179.60 +7.90 171.70 1830 ---- ---- ---- ---- 176.50 +7.80 168.70 1835 ---- ---- ---- ---- 173.50 +7.70 165.80 1840 ---- ---- ---- ---- 170.50 +7.60 162.90 1845 ---- ---- ---- ---- 167.60 +7.60 160.00 1850 ---- ---- ---- ---- 164.70 +7.50 157.20 1855 ---- ---- ---- ---- 161.80 +7.40 154.40 1860 ---- ---- ---- ---- 159.00 +7.30 151.70 1865 ---- ---- ---- ---- 156.20 +7.30 148.90 1870 ---- ---- ---- ---- 153.40 +7.10 146.30 1875 ---- ---- ---- ---- 150.70 +7.10 143.60 1880 ---- ---- ---- ---- 148.10 +7.00 141.10 1885 ---- ---- ---- ---- 145.40 +6.90 138.50 1890 ---- ---- ---- ---- 142.80 +6.80 136.00 1895 ---- ---- ---- ---- 140.30 +6.80 133.50 1900 ---- ---- ---- ---- 137.70 +6.70 131.00 1905 ---- ---- ---- ---- 135.20 +6.60 128.60 1910 ---- ---- ---- ---- 132.80 +6.60 126.20 1915 ---- ---- ---- ---- 130.30 +6.40 123.90 1920 ---- ---- ---- ---- 127.90 +6.40 121.50 1925 ---- ---- ---- ---- 125.50 +6.30 119.20 1930 ---- ---- ---- ---- 123.20 +6.20 117.00 1935 ---- ---- ---- ---- 120.90 +6.10 114.80 1940 ---- ---- ---- ---- 118.60 +6.00 112.60 1945 ---- ---- ---- ---- 116.40 +6.00 110.40 1950 ---- ---- ---- ---- 114.20 +5.90 108.30 1955 ---- ---- ---- ---- 112.00 +5.80 106.20 1960 ---- ---- ---- ---- 109.90 +5.70 104.20 1965 ---- ---- ---- ---- 107.90 +5.70 102.20 1970 ---- ---- ---- ---- 105.80 +5.60 100.20 1975 ---- ---- ---- ---- 103.80 +5.50 98.30 1980 ---- ---- ---- ---- 101.90 +5.40 96.50 1985 ---- ---- ---- ---- 100.00 +5.40 94.60 1990 ---- ---- ---- ---- 98.20 +5.40 92.80 1995 ---- ---- ---- ---- 96.30 +5.20 91.10 2000 ---- ---- ---- ---- 94.60 +5.20 89.40 2005 ---- ---- ---- ---- 92.80 +5.10 87.70 2010 ---- ---- ---- ---- 91.10 +5.00 86.10 2015 ---- ---- ---- ---- 89.50 +5.00 84.50 2020 ---- ---- ---- ---- 87.80 +4.80 83.00 2025 ---- ---- ---- ---- 86.30 +4.90 81.40 2030 ---- ---- ---- ---- 84.70 +4.70 80.00 2035 ---- ---- ---- ---- 83.20 +4.70 78.50 2040 ---- ---- ---- ---- 81.70 +4.60 77.10 2045 ---- ---- ---- ---- 80.20 +4.50 75.70 2050 ---- ---- ---- ---- 78.80 +4.50 74.30 2055 ---- ---- ---- ---- 77.40 +4.40 73.00 2060 ---- ---- ---- ---- 76.00 +4.30 71.70 2065 ---- ---- ---- ---- 74.70 +4.30 70.40 2070 ---- ---- ---- ---- 73.40 +4.20 69.20 2075 ---- ---- ---- ---- 72.10 +4.10 68.00 2080 ---- ---- ---- ---- 70.90 +4.10 66.80 2085 ---- ---- ---- ---- 69.70 +4.10 65.60 2090 ---- ---- ---- ---- 68.50 +4.00 64.50 2095 ---- ---- ---- ---- 67.30 +3.90 63.40 2100 ---- ---- ---- ---- 66.20 +3.90 62.30 2105 ---- ---- ---- ---- 65.00 +3.80 61.20 2110 ---- ---- ---- ---- 63.90 +3.70 60.20 2115 ---- ---- ---- ---- 62.90 +3.70 59.20 2120 ---- ---- ---- ---- 61.80 +3.60 58.20 2125 ---- ---- ---- ---- 60.80 +3.60 57.20 2130 ---- ---- ---- ---- 59.80 +3.50 56.30 2135 ---- ---- ---- ---- 58.80 +3.50 55.30 2140 ---- ---- ---- ---- 57.90 +3.50 54.40 2145 ---- ---- ---- ---- 56.90 +3.40 53.50 2150 ---- ---- ---- ---- 56.00 +3.30 52.70 2155 ---- ---- ---- ---- 55.10 +3.30 51.80 2160 ---- ---- ---- ---- 54.20 +3.20 51.00 2165 ---- ---- ---- ---- 53.40 +3.20 50.20 2170 ---- ---- ---- ---- 52.50 +3.10 49.40 2175 ---- ---- ---- ---- 51.70 +3.10 48.60 2180 ---- ---- ---- ---- 50.90 +3.10 47.80 2185 ---- ---- ---- ---- 50.10 +3.00 47.10 2190 ---- ---- ---- ---- 49.30 +3.00 46.30 2195 ---- ---- ---- ---- 48.50 +2.90 45.60 2200 ---- ---- ---- ---- 47.80 +2.90 44.90 2205 ---- ---- ---- ---- 47.10 +2.90 44.20 2210 ---- ---- ---- ---- 46.30 +2.80 43.50 2215 ---- ---- ---- ---- 45.60 +2.70 42.90 2220 ---- ---- ---- ---- 44.90 +2.70 42.20 2225 ---- ---- ---- ---- 44.30 +2.70 41.60 2230 ---- ---- ---- ---- 43.60 +2.70 40.90 2235 ---- ---- ---- ---- 42.90 +2.60 40.30 2240 ---- ---- ---- ---- 42.30 +2.60 39.70 2245 ---- ---- ---- ---- 41.70 +2.60 39.10 2250 ---- ---- ---- ---- 41.00 +2.50 38.50 2255 ---- ---- ---- ---- 40.40 +2.40 38.00 2260 ---- ---- ---- ---- 39.80 +2.40 37.40 2270 ---- ---- ---- ---- 38.70 +2.40 36.30 2275 ---- ---- ---- ---- 38.10 +2.30 35.80 2280 ---- ---- ---- ---- 37.60 +2.40 35.20 2290 ---- ---- ---- ---- 36.50 +2.30 34.20 2300 ---- ---- ---- ---- 35.50 +2.20 33.30 2310 ---- ---- ---- ---- 34.50 +2.20 32.30 2320 ---- ---- ---- ---- 33.50 +2.10 31.40 2325 ---- ---- ---- ---- 33.00 +2.00 31.00 2330 ---- ---- ---- ---- 32.60 +2.10 30.50 2340 ---- ---- ---- ---- 31.70 +2.00 29.70 2350 ---- ---- ---- ---- 30.80 +1.90 28.90 2360 ---- ---- ---- ---- 30.00 +1.90 28.10 2375 ---- ---- ---- ---- 28.80 +1.80 27.00 2400 ---- ---- ---- ---- 26.90 +1.60 25.30 2425 ---- ---- ---- ---- 25.30 +1.60 23.70 2450 ---- ---- ---- ---- 23.70 +1.50 22.20 2475 ---- ---- ---- ---- 22.30 +1.40 20.90 2500 ---- ---- ---- ---- 21.00 +1.30 19.70 2 2525 ---- ---- ---- ---- 19.80 +1.20 18.60 2550 ---- ---- ---- ---- 18.70 +1.20 17.50 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 689.50 +12.30 677.20 1275 ---- ---- ---- ---- 664.50 +12.30 652.20 1300 ---- ---- ---- ---- 639.50 +12.30 627.20 1325 ---- ---- ---- ---- 614.50 +12.30 602.20 1350 ---- ---- ---- ---- 589.50 +12.30 577.20 1375 ---- ---- ---- ---- 564.50 +12.30 552.20 1400 ---- ---- ---- ---- 539.50 +12.30 527.20 1425 ---- ---- ---- ---- 514.70 +12.00 502.70 1440 ---- ---- ---- ---- 500.10 +12.00 488.10 1450 ---- ---- ---- ---- 490.40 +11.90 478.50 1460 ---- ---- ---- ---- 480.80 +11.80 469.00 1470 ---- ---- ---- ---- 471.20 +11.70 459.50 1475 ---- ---- ---- ---- 466.50 +11.70 454.80 1480 ---- ---- ---- ---- 461.80 +11.60 450.20 1490 ---- ---- ---- ---- 452.40 +11.50 440.90 1500 ---- ---- ---- ---- 443.10 +11.50 431.60 1510 ---- ---- ---- ---- 433.80 +11.40 422.40 1520 ---- ---- ---- ---- 424.60 +11.30 413.30 1525 ---- ---- ---- ---- 420.00 +11.20 408.80 1530 ---- ---- ---- ---- 415.50 +11.20 404.30 1540 ---- ---- ---- ---- 406.40 +11.00 395.40 1545 ---- ---- ---- ---- 401.90 +11.00 390.90 1550 ---- ---- ---- ---- 397.50 +11.00 386.50 1555 ---- ---- ---- ---- 393.00 +11.00 382.00 1560 ---- ---- ---- ---- 388.60 +11.00 377.60 1565 ---- ---- ---- ---- 384.10 +10.80 373.30 1570 ---- ---- ---- ---- 379.70 +10.80 368.90 1575 ---- ---- ---- ---- 375.30 +10.80 364.50 1580 ---- ---- ---- ---- 370.90 +10.70 360.20 1585 ---- ---- ---- ---- 366.60 +10.70 355.90 1590 ---- ---- ---- ---- 362.20 +10.60 351.60 1595 ---- ---- ---- ---- 357.90 +10.60 347.30 1600 ---- ---- ---- ---- 353.60 +10.50 343.10 1605 ---- ---- ---- ---- 349.30 +10.50 338.80 1610 ---- ---- ---- ---- 345.00 +10.40 334.60 1615 ---- ---- ---- ---- 340.80 +10.40 330.40 1620 ---- ---- ---- ---- 336.50 +10.30 326.20 1625 ---- ---- ---- ---- 332.30 +10.30 322.00 1630 ---- ---- ---- ---- 328.10 +10.30 317.80 1635 ---- ---- ---- ---- 323.90 +10.20 313.70 1640 ---- ---- ---- ---- 319.70 +10.10 309.60 1645 ---- ---- ---- ---- 315.60 +10.10 305.50 1650 ---- ---- ---- ---- 311.50 +10.10 301.40 1655 ---- ---- ---- ---- 307.30 +10.00 297.30 1660 ---- ---- ---- ---- 303.20 +9.90 293.30 1665 ---- ---- ---- ---- 299.20 +9.90 289.30 1670 ---- ---- ---- ---- 295.10 +9.80 285.30 1675 ---- ---- ---- ---- 291.10 +9.80 281.30 1680 ---- ---- ---- ---- 287.10 +9.70 277.40 1685 ---- ---- ---- ---- 283.10 +9.70 273.40 1690 ---- ---- ---- ---- 279.10 +9.60 269.50 1695 ---- ---- ---- ---- 275.20 +9.60 265.60 1700 ---- ---- ---- ---- 271.30 +9.50 261.80 1705 ---- ---- ---- ---- 267.40 +9.50 257.90 1710 ---- ---- ---- ---- 263.50 +9.40 254.10 1715 ---- ---- ---- ---- 259.70 +9.30 250.40 1720 ---- ---- ---- ---- 255.90 +9.30 246.60 1725 ---- ---- ---- ---- 252.10 +9.20 242.90 1730 ---- ---- ---- ---- 248.30 +9.10 239.20 1735 ---- ---- ---- ---- 244.60 +9.10 235.50 1740 ---- ---- ---- ---- 240.90 +9.00 231.90 1745 ---- ---- ---- ---- 237.20 +8.90 228.30 1750 ---- ---- ---- ---- 233.60 +8.90 224.70 1755 ---- ---- ---- ---- 230.00 +8.80 221.20 1760 ---- ---- ---- ---- 226.40 +8.70 217.70 1765 ---- ---- ---- ---- 222.80 +8.60 214.20 1770 ---- ---- ---- ---- 219.30 +8.60 210.70 1775 ---- ---- ---- ---- 215.90 +8.60 207.30 1780 ---- ---- ---- ---- 212.40 +8.40 204.00 1785 ---- ---- ---- ---- 209.00 +8.40 200.60 1790 ---- ---- ---- ---- 205.70 +8.30 197.40 1795 ---- ---- ---- ---- 202.40 +8.30 194.10 1800 ---- ---- ---- ---- 199.10 +8.20 190.90 1805 ---- ---- ---- ---- 195.80 +8.10 187.70 1810 ---- ---- ---- ---- 192.60 +8.00 184.60 1815 ---- ---- ---- ---- 189.50 +8.00 181.50 1820 ---- ---- ---- ---- 186.30 +7.90 178.40 1825 ---- ---- ---- ---- 183.30 +7.90 175.40 1830 ---- ---- ---- ---- 180.20 +7.70 172.50 1835 ---- ---- ---- ---- 177.20 +7.60 169.60 1840 ---- ---- ---- ---- 174.30 +7.60 166.70 1845 ---- ---- ---- ---- 171.40 +7.60 163.80 1850 ---- ---- ---- ---- 168.50 +7.50 161.00 1855 ---- ---- ---- ---- 165.70 +7.40 158.30 1860 ---- ---- ---- ---- 162.90 +7.30 155.60 1865 ---- ---- ---- ---- 160.10 +7.20 152.90 1870 ---- ---- ---- ---- 157.40 +7.20 150.20 1875 ---- ---- ---- ---- 154.70 +7.10 147.60 1880 ---- ---- ---- ---- 152.00 +6.90 145.10 1885 ---- ---- ---- ---- 149.40 +6.90 142.50 1890 ---- ---- ---- ---- 146.90 +6.90 140.00 1895 ---- ---- ---- ---- 144.30 +6.70 137.60 1900 ---- ---- ---- ---- 141.80 +6.70 135.10 1905 ---- ---- ---- ---- 139.30 +6.60 132.70 1910 ---- ---- ---- ---- 136.90 +6.60 130.30 1915 ---- ---- ---- ---- 134.50 +6.50 128.00 1920 ---- ---- ---- ---- 132.10 +6.40 125.70 1925 ---- ---- ---- ---- 129.70 +6.30 123.40 1930 ---- ---- ---- ---- 127.40 +6.20 121.20 1935 ---- ---- ---- ---- 125.10 +6.20 118.90 1940 ---- ---- ---- ---- 122.80 +6.00 116.80 1945 ---- ---- ---- ---- 120.60 +6.00 114.60 1950 ---- ---- ---- ---- 118.40 +5.90 112.50 1955 ---- ---- ---- ---- 116.30 +5.90 110.40 1960 ---- ---- ---- ---- 114.20 +5.80 108.40 1965 ---- ---- ---- ---- 112.10 +5.70 106.40 1970 ---- ---- ---- ---- 110.10 +5.70 104.40 1975 ---- ---- ---- ---- 108.10 +5.60 102.50 1980 ---- ---- ---- ---- 106.20 +5.50 100.70 1985 ---- ---- ---- ---- 104.30 +5.40 98.90 1990 ---- ---- ---- ---- 102.40 +5.30 97.10 1995 ---- ---- ---- ---- 100.60 +5.30 95.30 2000 ---- ---- ---- ---- 98.80 +5.20 93.60 2005 ---- ---- ---- ---- 97.10 +5.10 92.00 2010 ---- ---- ---- ---- 95.40 +5.10 90.30 2015 ---- ---- ---- ---- 93.70 +5.00 88.70 2020 ---- ---- ---- ---- 92.10 +4.90 87.20 2025 ---- ---- ---- ---- 90.50 +4.80 85.70 2030 ---- ---- ---- ---- 89.00 +4.80 84.20 2035 ---- ---- ---- ---- 87.40 +4.70 82.70 2040 ---- ---- ---- ---- 86.00 +4.70 81.30 2045 ---- ---- ---- ---- 84.50 +4.60 79.90 2050 ---- ---- ---- ---- 83.10 +4.60 78.50 2055 ---- ---- ---- ---- 81.70 +4.50 77.20 2060 ---- ---- ---- ---- 80.30 +4.40 75.90 2065 ---- ---- ---- ---- 79.00 +4.40 74.60 2070 ---- ---- ---- ---- 77.60 +4.30 73.30 2075 ---- ---- ---- ---- 76.40 +4.30 72.10 2080 ---- ---- ---- ---- 75.10 +4.20 70.90 2085 ---- ---- ---- ---- 73.90 +4.10 69.80 2090 ---- ---- ---- ---- 72.70 +4.10 68.60 2095 ---- ---- ---- ---- 71.50 +4.00 67.50 2100 ---- ---- ---- ---- 70.30 +3.90 66.40 600 2105 ---- ---- ---- ---- 69.20 +3.90 65.30 2110 ---- ---- ---- ---- 68.10 +3.80 64.30 2115 ---- ---- ---- ---- 67.00 +3.80 63.20 2120 ---- ---- ---- ---- 66.00 +3.80 62.20 2125 ---- ---- ---- ---- 64.90 +3.70 61.20 2130 ---- ---- ---- ---- 63.90 +3.60 60.30 2135 ---- ---- ---- ---- 62.90 +3.60 59.30 2140 ---- ---- ---- ---- 62.00 +3.60 58.40 2145 ---- ---- ---- ---- 61.00 +3.50 57.50 2150 ---- ---- ---- ---- 60.10 +3.50 56.60 2155 ---- ---- ---- ---- 59.20 +3.40 55.80 2160 ---- ---- ---- ---- 58.30 +3.40 54.90 2165 ---- ---- ---- ---- 57.40 +3.30 54.10 2170 ---- ---- ---- ---- 56.50 +3.20 53.30 2175 ---- ---- ---- ---- 55.70 +3.20 52.50 2180 ---- ---- ---- ---- 54.90 +3.20 51.70 2185 ---- ---- ---- ---- 54.10 +3.20 50.90 2190 ---- ---- ---- ---- 53.30 +3.10 50.20 2195 ---- ---- ---- ---- 52.50 +3.10 49.40 2200 ---- ---- ---- ---- 51.70 +3.00 48.70 2205 ---- ---- ---- ---- 51.00 +3.00 48.00 2210 ---- ---- ---- ---- 50.30 +3.00 47.30 2215 ---- ---- ---- ---- 49.50 +2.90 46.60 2220 ---- ---- ---- ---- 48.80 +2.80 46.00 2225 ---- ---- ---- ---- 48.10 +2.80 45.30 2230 ---- ---- ---- ---- 47.40 +2.70 44.70 2235 ---- ---- ---- ---- 46.80 +2.80 44.00 2240 ---- ---- ---- ---- 46.10 +2.70 43.40 2245 ---- ---- ---- ---- 45.50 +2.70 42.80 2250 ---- ---- ---- ---- 44.80 +2.60 42.20 2255 ---- ---- ---- ---- 44.20 +2.60 41.60 2260 ---- ---- ---- ---- 43.60 +2.60 41.00 2270 ---- ---- ---- ---- 42.40 +2.50 39.90 2275 ---- ---- ---- ---- 41.80 +2.50 39.30 2280 ---- ---- ---- ---- 41.20 +2.40 38.80 2290 ---- ---- ---- ---- 40.10 +2.30 37.80 2300 ---- ---- ---- ---- 39.10 +2.30 36.80 2310 ---- ---- ---- ---- 38.00 +2.20 35.80 2320 ---- ---- ---- ---- 37.00 +2.20 34.80 2325 ---- ---- ---- ---- 36.60 +2.20 34.40 2330 ---- ---- ---- ---- 36.10 +2.20 33.90 2340 ---- ---- ---- ---- 35.10 +2.00 33.10 2350 ---- ---- ---- ---- 34.20 +2.00 32.20 2360 ---- ---- ---- ---- 33.40 +2.00 31.40 2375 ---- ---- ---- ---- 32.10 +1.90 30.20 2400 ---- ---- ---- ---- 30.20 +1.80 28.40 2425 ---- ---- ---- ---- 28.40 +1.70 26.70 2450 ---- ---- ---- ---- 26.80 +1.60 25.20 2475 ---- ---- ---- ---- 25.30 +1.50 23.80 2500 ---- ---- ---- ---- 23.90 +1.40 22.50 2525 ---- ---- ---- ---- 22.70 +1.40 21.30 2550 ---- ---- ---- ---- 21.50 +1.30 20.20 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 705.20 +12.30 692.90 1275 ---- ---- ---- ---- 680.20 +12.30 667.90 1300 ---- ---- ---- ---- 655.20 +12.30 642.90 1325 ---- ---- ---- ---- 630.20 +12.30 617.90 1350 ---- ---- ---- ---- 605.20 +12.30 592.90 1375 ---- ---- ---- ---- 580.20 +12.30 567.90 1400 ---- ---- ---- ---- 555.30 +12.10 543.20 1425 ---- ---- ---- ---- 530.80 +11.90 518.90 1450 ---- ---- ---- ---- 506.70 +11.80 494.90 1460 ---- ---- ---- ---- 497.10 +11.60 485.50 1470 ---- ---- ---- ---- 487.60 +11.60 476.00 1475 ---- ---- ---- ---- 482.90 +11.50 471.40 1480 ---- ---- ---- ---- 478.20 +11.50 466.70 1490 ---- ---- ---- ---- 468.80 +11.40 457.40 1500 ---- ---- ---- ---- 459.50 +11.30 448.20 1510 ---- ---- ---- ---- 450.30 +11.30 439.00 1520 ---- ---- ---- ---- 441.10 +11.20 429.90 1525 ---- ---- ---- ---- 436.50 +11.20 425.30 1530 ---- ---- ---- ---- 431.90 +11.10 420.80 1540 ---- ---- ---- ---- 422.90 +11.10 411.80 1545 ---- ---- ---- ---- 418.40 +11.10 407.30 1550 ---- ---- ---- ---- 413.90 +11.00 402.90 1555 ---- ---- ---- ---- 409.40 +10.90 398.50 1560 ---- ---- ---- ---- 404.90 +10.90 394.00 1565 ---- ---- ---- ---- 400.50 +10.90 389.60 1570 ---- ---- ---- ---- 396.00 +10.80 385.20 1575 ---- ---- ---- ---- 391.60 +10.70 380.90 1580 ---- ---- ---- ---- 387.20 +10.70 376.50 1585 ---- ---- ---- ---- 382.80 +10.60 372.20 1590 ---- ---- ---- ---- 378.50 +10.70 367.80 1595 ---- ---- ---- ---- 374.10 +10.60 363.50 1600 ---- ---- ---- ---- 369.80 +10.50 359.30 1605 ---- ---- ---- ---- 365.50 +10.50 355.00 1610 ---- ---- ---- ---- 361.20 +10.50 350.70 1615 ---- ---- ---- ---- 356.90 +10.40 346.50 1620 ---- ---- ---- ---- 352.60 +10.30 342.30 1625 ---- ---- ---- ---- 348.40 +10.30 338.10 1630 ---- ---- ---- ---- 344.20 +10.30 333.90 1635 ---- ---- ---- ---- 339.90 +10.20 329.70 1640 ---- ---- ---- ---- 335.80 +10.20 325.60 1645 ---- ---- ---- ---- 331.60 +10.10 321.50 1650 ---- ---- ---- ---- 327.40 +10.00 317.40 1655 ---- ---- ---- ---- 323.30 +10.00 313.30 1660 ---- ---- ---- ---- 319.20 +10.00 309.20 1665 ---- ---- ---- ---- 315.10 +9.90 305.20 1670 ---- ---- ---- ---- 311.00 +9.90 301.10 1675 ---- ---- ---- ---- 306.90 +9.80 297.10 1680 ---- ---- ---- ---- 302.90 +9.80 293.10 1685 ---- ---- ---- ---- 298.90 +9.70 289.20 1690 ---- ---- ---- ---- 294.90 +9.60 285.30 1695 ---- ---- ---- ---- 290.90 +9.60 281.30 1700 ---- ---- ---- ---- 287.00 +9.50 277.50 1705 ---- ---- ---- ---- 283.10 +9.50 273.60 1710 ---- ---- ---- ---- 279.20 +9.40 269.80 1715 ---- ---- ---- ---- 275.30 +9.40 265.90 1720 ---- ---- ---- ---- 271.50 +9.30 262.20 1725 ---- ---- ---- ---- 267.70 +9.30 258.40 1730 ---- ---- ---- ---- 263.90 +9.20 254.70 1735 ---- ---- ---- ---- 260.10 +9.10 251.00 1740 ---- ---- ---- ---- 256.40 +9.10 247.30 1745 ---- ---- ---- ---- 252.70 +9.10 243.60 1750 ---- ---- ---- ---- 249.00 +9.00 240.00 1755 ---- ---- ---- ---- 245.30 +8.90 236.40 1760 ---- ---- ---- ---- 241.70 +8.80 232.90 1765 ---- ---- ---- ---- 238.10 +8.70 229.40 1770 ---- ---- ---- ---- 234.60 +8.70 225.90 1775 ---- ---- ---- ---- 231.10 +8.70 222.40 1780 ---- ---- ---- ---- 227.60 +8.60 219.00 1785 ---- ---- ---- ---- 224.10 +8.50 215.60 1790 ---- ---- ---- ---- 220.70 +8.50 212.20 1795 ---- ---- ---- ---- 217.30 +8.40 208.90 1800 ---- ---- ---- ---- 214.00 +8.30 205.70 1805 ---- ---- ---- ---- 210.70 +8.30 202.40 1810 ---- ---- ---- ---- 207.40 +8.20 199.20 1815 ---- ---- ---- ---- 204.10 +8.10 196.00 1820 ---- ---- ---- ---- 200.90 +8.00 192.90 1825 ---- ---- ---- ---- 197.80 +8.00 189.80 1830 ---- ---- ---- ---- 194.70 +7.90 186.80 1835 ---- ---- ---- ---- 191.60 +7.80 183.80 1840 ---- ---- ---- ---- 188.60 +7.80 180.80 1845 ---- ---- ---- ---- 185.60 +7.70 177.90 1850 ---- ---- ---- ---- 182.60 +7.60 175.00 1855 ---- ---- ---- ---- 179.70 +7.60 172.10 1860 ---- ---- ---- ---- 176.80 +7.50 169.30 1865 ---- ---- ---- ---- 174.00 +7.40 166.60 1870 ---- ---- ---- ---- 171.20 +7.40 163.80 1875 ---- ---- ---- ---- 168.40 +7.30 161.10 1880 ---- ---- ---- ---- 165.70 +7.20 158.50 1885 ---- ---- ---- ---- 163.00 +7.20 155.80 1890 ---- ---- ---- ---- 160.30 +7.00 153.30 1895 ---- ---- ---- ---- 157.70 +7.00 150.70 1900 ---- ---- ---- ---- 155.10 +6.90 148.20 1905 ---- ---- ---- ---- 152.50 +6.80 145.70 1910 ---- ---- ---- ---- 150.00 +6.80 143.20 1915 ---- ---- ---- ---- 147.50 +6.70 140.80 1920 ---- ---- ---- ---- 145.00 +6.60 138.40 1925 ---- ---- ---- ---- 142.60 +6.50 136.10 1930 ---- ---- ---- ---- 140.20 +6.50 133.70 1935 ---- ---- ---- ---- 137.80 +6.40 131.40 1940 ---- ---- ---- ---- 135.50 +6.30 129.20 1945 ---- ---- ---- ---- 133.20 +6.30 126.90 1950 ---- ---- ---- ---- 130.90 +6.20 124.70 1955 ---- ---- ---- ---- 128.60 +6.10 122.50 1960 ---- ---- ---- ---- 126.40 +6.00 120.40 1965 ---- ---- ---- ---- 124.20 +5.90 118.30 1970 ---- ---- ---- ---- 122.10 +5.90 116.20 1975 ---- ---- ---- ---- 120.00 +5.80 114.20 1980 ---- ---- ---- ---- 117.90 +5.70 112.20 1985 ---- ---- ---- ---- 115.90 +5.70 110.20 1990 ---- ---- ---- ---- 113.90 +5.60 108.30 1995 ---- ---- ---- ---- 112.00 +5.50 106.50 2000 ---- ---- ---- ---- 110.10 +5.50 104.60 2005 ---- ---- ---- ---- 108.20 +5.40 102.80 2010 ---- ---- ---- ---- 106.40 +5.30 101.10 2015 ---- ---- ---- ---- 104.70 +5.30 99.40 2020 ---- ---- ---- ---- 102.90 +5.20 97.70 2025 ---- ---- ---- ---- 101.20 +5.10 96.10 2030 ---- ---- ---- ---- 99.60 +5.10 94.50 2035 ---- ---- ---- ---- 97.90 +5.00 92.90 2040 ---- ---- ---- ---- 96.30 +4.90 91.40 2045 ---- ---- ---- ---- 94.80 +4.90 89.90 2050 ---- ---- ---- ---- 93.20 +4.80 88.40 2055 ---- ---- ---- ---- 91.70 +4.70 87.00 2060 ---- ---- ---- ---- 90.30 +4.70 85.60 2065 ---- ---- ---- ---- 88.80 +4.60 84.20 2070 ---- ---- ---- ---- 87.40 +4.50 82.90 2075 ---- ---- ---- ---- 86.00 +4.50 81.50 2080 ---- ---- ---- ---- 84.70 +4.50 80.20 2085 ---- ---- ---- ---- 83.40 +4.40 79.00 2090 ---- ---- ---- ---- 82.10 +4.40 77.70 2095 ---- ---- ---- ---- 80.80 +4.30 76.50 2100 ---- ---- ---- ---- 79.60 +4.30 75.30 2105 ---- ---- ---- ---- 78.40 +4.20 74.20 2110 ---- ---- ---- ---- 77.20 +4.20 73.00 2115 ---- ---- ---- ---- 76.00 +4.10 71.90 2120 ---- ---- ---- ---- 74.90 +4.10 70.80 2125 ---- ---- ---- ---- 73.70 +3.90 69.80 2130 ---- ---- ---- ---- 72.70 +4.00 68.70 2135 ---- ---- ---- ---- 71.60 +3.90 67.70 2140 ---- ---- ---- ---- 70.50 +3.80 66.70 2145 ---- ---- ---- ---- 69.50 +3.80 65.70 2150 ---- ---- ---- ---- 68.50 +3.70 64.80 2155 ---- ---- ---- ---- 67.50 +3.70 63.80 2160 ---- ---- ---- ---- 66.50 +3.60 62.90 2165 ---- ---- ---- ---- 65.60 +3.60 62.00 2170 ---- ---- ---- ---- 64.70 +3.60 61.10 2175 ---- ---- ---- ---- 63.70 +3.40 60.30 2180 ---- ---- ---- ---- 62.90 +3.50 59.40 2185 ---- ---- ---- ---- 62.00 +3.40 58.60 2190 ---- ---- ---- ---- 61.10 +3.30 57.80 2195 ---- ---- ---- ---- 60.30 +3.30 57.00 2200 ---- ---- ---- ---- 59.40 +3.20 56.20 2205 ---- ---- ---- ---- 58.60 +3.20 55.40 2210 ---- ---- ---- ---- 57.80 +3.20 54.60 2215 ---- ---- ---- ---- 57.10 +3.20 53.90 2220 ---- ---- ---- ---- 56.30 +3.10 53.20 2225 ---- ---- ---- ---- 55.50 +3.00 52.50 2230 ---- ---- ---- ---- 54.80 +3.10 51.70 2235 ---- ---- ---- ---- 54.10 +3.00 51.10 2240 ---- ---- ---- ---- 53.30 +2.90 50.40 2245 ---- ---- ---- ---- 52.60 +2.90 49.70 2250 ---- ---- ---- ---- 51.90 +2.90 49.00 2255 ---- ---- ---- ---- 51.30 +2.90 48.40 2260 ---- ---- ---- ---- 50.60 +2.80 47.80 2265 ---- ---- ---- ---- 49.90 +2.80 47.10 2270 ---- ---- ---- ---- 49.30 +2.80 46.50 2275 ---- ---- ---- ---- 48.60 +2.70 45.90 2280 ---- ---- ---- ---- 48.00 +2.70 45.30 2290 ---- ---- ---- ---- 46.80 +2.60 44.20 2300 ---- ---- ---- ---- 45.60 +2.50 43.10 2310 ---- ---- ---- ---- 44.50 +2.50 42.00 2320 ---- ---- ---- ---- 43.40 +2.40 41.00 2325 ---- ---- ---- ---- 42.90 +2.50 40.40 2330 ---- ---- ---- ---- 42.30 +2.40 39.90 2340 ---- ---- ---- ---- 41.30 +2.30 39.00 2350 ---- ---- ---- ---- 40.30 +2.30 38.00 2360 ---- ---- ---- ---- 39.30 +2.20 37.10 2370 ---- ---- ---- ---- 38.40 +2.20 36.20 2375 ---- ---- ---- ---- 38.00 +2.20 35.80 2400 ---- ---- ---- ---- 35.80 +2.00 33.80 2425 ---- ---- ---- ---- 33.80 +1.90 31.90 2450 ---- ---- ---- ---- 32.00 +1.80 30.20 2475 ---- ---- ---- ---- 30.30 +1.70 28.60 2500 ---- ---- ---- ---- 28.70 +1.60 27.10 2525 ---- ---- ---- ---- 27.30 +1.50 25.80 2550 ---- ---- ---- ---- 26.00 +1.50 24.50 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 955.20 +12.30 942.90 1025 ---- ---- ---- ---- 930.20 +12.30 917.90 1050 ---- ---- ---- ---- 905.20 +12.30 892.90 1075 ---- ---- ---- ---- 880.20 +12.30 867.90 1090 ---- ---- ---- ---- 865.20 +12.30 852.90 1100 ---- ---- ---- ---- 855.20 +12.30 842.90 1110 ---- ---- ---- ---- 845.20 +12.30 832.90 1120 ---- ---- ---- ---- 835.20 +12.30 822.90 1125 ---- ---- ---- ---- 830.20 +12.30 817.90 1130 ---- ---- ---- ---- 825.20 +12.30 812.90 1140 ---- ---- ---- ---- 815.20 +12.30 802.90 1150 ---- ---- ---- ---- 805.20 +12.30 792.90 1160 ---- ---- ---- ---- 795.20 +12.30 782.90 1170 ---- ---- ---- ---- 785.20 +12.30 772.90 1175 ---- ---- ---- ---- 780.20 +12.30 767.90 1180 ---- ---- ---- ---- 775.20 +12.30 762.90 1190 ---- ---- ---- ---- 765.20 +12.30 752.90 1195 ---- ---- ---- ---- 760.20 +12.30 747.90 1200 ---- ---- ---- ---- 755.20 +12.30 742.90 1205 ---- ---- ---- ---- 750.20 +12.30 737.90 1210 ---- ---- ---- ---- 745.20 +12.30 732.90 1215 ---- ---- ---- ---- 740.20 +12.30 727.90 1220 ---- ---- ---- ---- 735.20 +12.30 722.90 1225 ---- ---- ---- ---- 730.20 +12.30 717.90 1230 ---- ---- ---- ---- 725.20 +12.30 712.90 1235 ---- ---- ---- ---- 720.20 +12.30 707.90 1240 ---- ---- ---- ---- 715.20 +12.30 702.90 1245 ---- ---- ---- ---- 710.20 +12.30 697.90 1250 ---- ---- ---- ---- 705.20 +12.30 692.90 1255 ---- ---- ---- ---- 700.20 +12.30 687.90 1260 ---- ---- ---- ---- 695.20 +12.30 682.90 1265 ---- ---- ---- ---- 690.20 +12.30 677.90 1270 ---- ---- ---- ---- 685.20 +12.30 672.90 1275 ---- ---- ---- ---- 680.20 +12.30 667.90 1280 ---- ---- ---- ---- 675.20 +12.30 662.90 1285 ---- ---- ---- ---- 670.20 +12.30 657.90 1290 ---- ---- ---- ---- 665.20 +12.30 652.90 1295 ---- ---- ---- ---- 660.20 +12.30 647.90 1300 ---- ---- ---- ---- 655.20 +12.30 642.90 1305 ---- ---- ---- ---- 650.20 +12.30 637.90 1310 ---- ---- ---- ---- 645.20 +12.30 632.90 1315 ---- ---- ---- ---- 640.20 +12.30 627.90 1320 ---- ---- ---- ---- 635.20 +12.30 622.90 1325 ---- ---- ---- ---- 630.20 +12.30 617.90 1330 ---- ---- ---- ---- 625.20 +12.30 612.90 1335 ---- ---- ---- ---- 620.20 +12.30 607.90 1340 ---- ---- ---- ---- 615.20 +12.30 602.90 1345 ---- ---- ---- ---- 610.20 +12.30 597.90 1350 ---- ---- ---- ---- 605.20 +12.30 592.90 1355 ---- ---- ---- ---- 600.20 +12.30 587.90 1360 ---- ---- ---- ---- 595.20 +12.30 582.90 1365 ---- ---- ---- ---- 590.20 +12.30 577.90 1370 ---- ---- ---- ---- 585.20 +12.30 572.90 1375 ---- ---- ---- ---- 580.20 +12.30 567.90 1380 ---- ---- ---- ---- 575.20 +12.30 562.90 1385 ---- ---- ---- ---- 570.20 +12.30 557.90 1390 ---- ---- ---- ---- 565.20 +12.20 553.00 1395 ---- ---- ---- ---- 560.20 +12.10 548.10 1400 ---- ---- ---- ---- 555.30 +12.20 543.10 1405 ---- ---- ---- ---- 550.30 +12.10 538.20 1410 ---- ---- ---- ---- 545.40 +12.00 533.40 1415 ---- ---- ---- ---- 540.50 +12.00 528.50 1420 ---- ---- ---- ---- 535.60 +11.90 523.70 1425 ---- ---- ---- ---- 530.80 +12.00 518.80 1430 ---- ---- ---- ---- 525.90 +11.90 514.00 1435 ---- ---- ---- ---- 521.10 +11.80 509.30 1440 ---- ---- ---- ---- 516.30 +11.80 504.50 1445 ---- ---- ---- ---- 511.50 +11.80 499.70 1450 ---- ---- ---- ---- 506.70 +11.70 495.00 1455 ---- ---- ---- ---- 502.00 +11.70 490.30 1460 ---- ---- ---- ---- 497.20 +11.60 485.60 1465 ---- ---- ---- ---- 492.50 +11.60 480.90 1470 ---- ---- ---- ---- 487.80 +11.50 476.30 1475 ---- ---- ---- ---- 483.10 +11.50 471.60 1480 ---- ---- ---- ---- 478.50 +11.50 467.00 1485 ---- ---- ---- ---- 473.80 +11.40 462.40 1490 ---- ---- ---- ---- 469.20 +11.40 457.80 1495 ---- ---- ---- ---- 464.60 +11.40 453.20 1500 ---- ---- ---- ---- 460.00 +11.30 448.70 1505 ---- ---- ---- ---- 455.40 +11.30 444.10 1510 ---- ---- ---- ---- 450.90 +11.30 439.60 1515 ---- ---- ---- ---- 446.30 +11.20 435.10 1520 ---- ---- ---- ---- 441.80 +11.20 430.60 1525 ---- ---- ---- ---- 437.30 +11.10 426.20 1530 ---- ---- ---- ---- 432.80 +11.10 421.70 1535 ---- ---- ---- ---- 428.30 +11.00 417.30 1540 ---- ---- ---- ---- 423.90 +11.00 412.90 1545 ---- ---- ---- ---- 419.40 +10.90 408.50 1550 ---- ---- ---- ---- 415.00 +10.90 404.10 1555 ---- ---- ---- ---- 410.60 +10.90 399.70 1560 ---- ---- ---- ---- 406.20 +10.80 395.40 1565 ---- ---- ---- ---- 401.80 +10.70 391.10 1570 ---- ---- ---- ---- 397.50 +10.70 386.80 1575 ---- ---- ---- ---- 393.10 +10.60 382.50 1580 ---- ---- ---- ---- 388.80 +10.60 378.20 1585 ---- ---- ---- ---- 384.50 +10.60 373.90 1590 ---- ---- ---- ---- 380.20 +10.50 369.70 1595 ---- ---- ---- ---- 376.00 +10.50 365.50 1600 ---- ---- ---- ---- 371.70 +10.40 361.30 1605 ---- ---- ---- ---- 367.50 +10.40 357.10 1610 ---- ---- ---- ---- 363.20 +10.30 352.90 1615 ---- ---- ---- ---- 359.00 +10.30 348.70 1620 ---- ---- ---- ---- 354.80 +10.20 344.60 1625 ---- ---- ---- ---- 350.70 +10.20 340.50 1630 ---- ---- ---- ---- 346.50 +10.10 336.40 1635 ---- ---- ---- ---- 342.40 +10.10 332.30 1640 ---- ---- ---- ---- 338.20 +10.00 328.20 1645 ---- ---- ---- ---- 334.10 +10.00 324.10 1650 ---- ---- ---- ---- 330.00 +9.90 320.10 1655 ---- ---- ---- ---- 326.00 +9.90 316.10 1660 ---- ---- ---- ---- 321.90 +9.80 312.10 1665 ---- ---- ---- ---- 317.90 +9.80 308.10 1670 ---- ---- ---- ---- 313.90 +9.80 304.10 1675 ---- ---- ---- ---- 309.90 +9.70 300.20 1680 ---- ---- ---- ---- 305.90 +9.70 296.20 1685 ---- ---- ---- ---- 301.90 +9.60 292.30 1690 ---- ---- ---- ---- 298.00 +9.60 288.40 1695 ---- ---- ---- ---- 294.10 +9.50 284.60 1700 ---- ---- ---- ---- 290.20 +9.50 280.70 1705 ---- ---- ---- ---- 286.30 +9.40 276.90 1710 ---- ---- ---- ---- 282.40 +9.30 273.10 1715 ---- ---- ---- ---- 278.60 +9.30 269.30 1720 ---- ---- ---- ---- 274.80 +9.20 265.60 1725 ---- ---- ---- ---- 271.00 +9.10 261.90 1730 ---- ---- ---- ---- 267.30 +9.10 258.20 1735 ---- ---- ---- ---- 263.60 +9.10 254.50 1740 ---- ---- ---- ---- 259.90 +9.00 250.90 1745 ---- ---- ---- ---- 256.20 +9.00 247.20 1750 ---- ---- ---- ---- 252.50 +8.80 243.70 1755 ---- ---- ---- ---- 248.90 +8.80 240.10 1760 ---- ---- ---- ---- 245.30 +8.70 236.60 1765 ---- ---- ---- ---- 241.80 +8.70 233.10 1770 ---- ---- ---- ---- 238.20 +8.60 229.60 1775 ---- ---- ---- ---- 234.80 +8.60 226.20 1780 ---- ---- ---- ---- 231.30 +8.50 222.80 1785 ---- ---- ---- ---- 227.90 +8.50 219.40 1790 ---- ---- ---- ---- 224.50 +8.40 216.10 1795 ---- ---- ---- ---- 221.10 +8.30 212.80 1800 ---- ---- ---- ---- 217.80 +8.30 209.50 1805 ---- ---- ---- ---- 214.50 +8.20 206.30 1810 ---- ---- ---- ---- 211.20 +8.10 203.10 1815 ---- ---- ---- ---- 208.00 +8.00 200.00 1820 ---- ---- ---- ---- 204.90 +8.00 196.90 1825 ---- ---- ---- ---- 201.70 +7.90 193.80 1830 ---- ---- ---- ---- 198.60 +7.80 190.80 1835 ---- ---- ---- ---- 195.60 +7.80 187.80 1840 ---- ---- ---- ---- 192.60 +7.70 184.90 1845 ---- ---- ---- ---- 189.60 +7.60 182.00 1850 ---- ---- ---- ---- 186.70 +7.60 179.10 400 1855 ---- ---- ---- ---- 183.80 +7.50 176.30 1860 ---- ---- ---- ---- 180.90 +7.40 173.50 1865 ---- ---- ---- ---- 178.10 +7.30 170.80 1870 ---- ---- ---- ---- 175.30 +7.20 168.10 1875 ---- ---- ---- ---- 172.60 +7.20 165.40 1880 ---- ---- ---- ---- 169.90 +7.10 162.80 75 1885 ---- ---- ---- ---- 167.20 +7.00 160.20 1890 ---- ---- ---- ---- 164.60 +7.00 157.60 1895 ---- ---- ---- ---- 162.00 +6.90 155.10 1900 ---- ---- ---- ---- 159.40 +6.80 152.60 1905 ---- ---- ---- ---- 156.90 +6.80 150.10 1910 ---- ---- ---- ---- 154.40 +6.70 147.70 1915 ---- ---- ---- ---- 151.90 +6.60 145.30 1920 ---- ---- ---- ---- 149.50 +6.60 142.90 1925 ---- ---- ---- ---- 147.10 +6.50 140.60 1930 ---- ---- ---- ---- 144.70 +6.50 138.20 1935 ---- ---- ---- ---- 142.30 +6.40 135.90 1940 ---- ---- ---- ---- 140.00 +6.30 133.70 1945 ---- ---- ---- ---- 137.70 +6.20 131.50 1950 ---- ---- ---- ---- 135.40 +6.10 129.30 1955 ---- ---- ---- ---- 133.20 +6.10 127.10 1960 ---- ---- ---- ---- 131.00 +6.10 124.90 1965 ---- ---- ---- ---- 128.80 +6.00 122.80 1970 ---- ---- ---- ---- 126.70 +5.90 120.80 100 1975 ---- ---- ---- ---- 124.60 +5.80 118.80 1980 ---- ---- ---- ---- 122.50 +5.70 116.80 1985 ---- ---- ---- ---- 120.50 +5.70 114.80 1990 ---- ---- ---- ---- 118.60 +5.70 112.90 1995 ---- ---- ---- ---- 116.60 +5.50 111.10 2000 ---- ---- ---- ---- 114.70 +5.50 109.20 130 2005 ---- ---- ---- ---- 112.90 +5.40 107.50 2010 ---- ---- ---- ---- 111.10 +5.40 105.70 2015 ---- ---- ---- ---- 109.30 +5.30 104.00 2020 ---- ---- ---- ---- 107.60 +5.30 102.30 2025 ---- ---- ---- ---- 105.90 +5.20 100.70 2030 ---- ---- ---- ---- 104.20 +5.10 99.10 2035 ---- ---- ---- ---- 102.60 +5.10 97.50 2040 ---- ---- ---- ---- 101.00 +5.00 96.00 50 2045 ---- ---- ---- ---- 99.40 +4.90 94.50 2050 ---- ---- ---- ---- 97.90 +4.90 93.00 10 2055 ---- ---- ---- ---- 96.40 +4.80 91.60 2060 ---- ---- ---- ---- 94.90 +4.70 90.20 2065 ---- ---- ---- ---- 93.50 +4.70 88.80 2070 ---- ---- ---- ---- 92.10 +4.60 87.50 2075 ---- ---- ---- ---- 90.70 +4.60 86.10 2080 ---- ---- ---- ---- 89.40 +4.60 84.80 2085 ---- ---- ---- ---- 88.00 +4.40 83.60 2090 ---- ---- ---- ---- 86.70 +4.40 82.30 2095 ---- ---- ---- ---- 85.50 +4.40 81.10 2100 ---- ---- ---- ---- 84.20 +4.30 79.90 10 2105 ---- ---- ---- ---- 83.00 +4.20 78.80 2110 ---- ---- ---- ---- 81.80 +4.20 77.60 2115 ---- ---- ---- ---- 80.60 +4.10 76.50 2120 ---- ---- ---- ---- 79.50 +4.10 75.40 2125 ---- ---- ---- ---- 78.40 +4.10 74.30 2130 ---- ---- ---- ---- 77.30 +4.00 73.30 2135 ---- ---- ---- ---- 76.20 +4.00 72.20 2140 ---- ---- ---- ---- 75.10 +3.90 71.20 2145 ---- ---- ---- ---- 74.10 +3.90 70.20 2150 ---- ---- ---- ---- 73.10 +3.80 69.30 5 2155 ---- ---- ---- ---- 72.10 +3.80 68.30 2160 ---- ---- ---- ---- 71.10 +3.70 67.40 2165 ---- ---- ---- ---- 70.20 +3.70 66.50 2170 ---- ---- ---- ---- 69.20 +3.60 65.60 2175 ---- ---- ---- ---- 68.30 +3.60 64.70 2180 ---- ---- ---- ---- 67.40 +3.50 63.90 2185 ---- ---- ---- ---- 66.50 +3.50 63.00 2190 ---- ---- ---- ---- 65.60 +3.40 62.20 2195 ---- ---- ---- ---- 64.80 +3.40 61.40 2200 ---- ---- ---- ---- 63.90 +3.30 60.60 500 2205 ---- ---- ---- ---- 63.10 +3.30 59.80 2210 ---- ---- ---- ---- 62.30 +3.30 59.00 2215 ---- ---- ---- ---- 61.50 +3.20 58.30 2220 ---- ---- ---- ---- 60.70 +3.20 57.50 2225 ---- ---- ---- ---- 60.00 +3.20 56.80 2230 ---- ---- ---- ---- 59.20 +3.10 56.10 2235 ---- ---- ---- ---- 58.50 +3.10 55.40 2240 ---- ---- ---- ---- 57.70 +3.00 54.70 2245 ---- ---- ---- ---- 57.00 +3.00 54.00 2250 ---- ---- ---- ---- 56.30 +3.00 53.30 5 2255 ---- ---- ---- ---- 55.60 +2.90 52.70 2260 ---- ---- ---- ---- 54.90 +2.90 52.00 2265 ---- ---- ---- ---- 54.30 +2.90 51.40 2270 ---- ---- ---- ---- 53.60 +2.90 50.70 2275 ---- ---- ---- ---- 53.00 +2.90 50.10 2280 ---- ---- ---- ---- 52.30 +2.80 49.50 2285 ---- ---- ---- ---- 51.70 +2.80 48.90 2290 ---- ---- ---- ---- 51.10 +2.80 48.30 2295 ---- ---- ---- ---- 50.50 +2.70 47.80 2300 ---- ---- ---- ---- 49.90 +2.70 47.20 10 2305 ---- ---- ---- ---- 49.30 +2.70 46.60 2310 ---- ---- ---- ---- 48.70 +2.60 46.10 2315 ---- ---- ---- ---- 48.10 +2.50 45.60 2320 ---- ---- ---- ---- 47.60 +2.60 45.00 2325 ---- ---- ---- ---- 47.00 +2.50 44.50 2330 ---- ---- ---- ---- 46.50 +2.50 44.00 2335 ---- ---- ---- ---- 46.00 +2.50 43.50 2340 ---- ---- ---- ---- 45.40 +2.40 43.00 2345 ---- ---- ---- ---- 44.90 +2.40 42.50 2350 ---- ---- ---- ---- 44.40 +2.40 42.00 2355 ---- ---- ---- ---- 43.90 +2.30 41.60 2360 ---- ---- ---- ---- 43.40 +2.30 41.10 2370 ---- ---- ---- ---- 42.50 +2.30 40.20 2375 ---- ---- ---- ---- 42.00 +2.30 39.70 2380 ---- ---- ---- ---- 41.50 +2.20 39.30 2390 ---- ---- ---- ---- 40.60 +2.10 38.50 2400 ---- ---- ---- ---- 39.80 +2.20 37.60 22 2410 ---- ---- ---- ---- 38.90 +2.10 36.80 2420 ---- ---- ---- ---- 38.10 +2.00 36.10 2425 ---- ---- ---- ---- 37.70 +2.00 35.70 2430 ---- ---- ---- ---- 37.30 +2.00 35.30 2440 ---- ---- ---- ---- 36.60 +2.00 34.60 2450 ---- ---- ---- ---- 35.80 +1.90 33.90 2460 ---- ---- ---- ---- 35.10 +1.90 33.20 2475 ---- ---- ---- ---- 34.10 +1.90 32.20 2500 ---- ---- ---- ---- 32.40 +1.70 30.70 2525 ---- ---- ---- ---- 30.90 +1.60 29.30 2550 ---- ---- ---- ---- 29.50 +1.60 27.90 2575 ---- ---- ---- ---- 28.20 +1.50 26.70 2600 ---- ---- ---- ---- 27.00 +1.40 25.60 2625 ---- ---- ---- ---- 25.90 +1.40 24.50 2650 ---- ---- ---- ---- 24.90 +1.40 23.50 900 ---- ---- ---- ---- 1055.20 +12.30 1042.90 925 ---- ---- ---- ---- 1030.20 +12.30 1017.90 950 ---- ---- ---- ---- 1005.20 +12.30 992.90 975 ---- ---- ---- ---- 980.20 +12.30 967.90 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 694.50 +12.40 682.10 1300 ---- ---- ---- ---- 669.50 +12.40 657.10 1325 ---- ---- ---- ---- 644.50 +12.40 632.10 1350 ---- ---- ---- ---- 619.50 +12.40 607.10 1375 ---- ---- ---- ---- 594.60 +12.30 582.30 1400 ---- ---- ---- ---- 570.00 +12.10 557.90 1425 ---- ---- ---- ---- 545.70 +11.90 533.80 1450 ---- ---- ---- ---- 521.90 +11.70 510.20 1470 ---- ---- ---- ---- 503.00 +11.50 491.50 1475 ---- ---- ---- ---- 498.40 +11.60 486.80 1480 ---- ---- ---- ---- 493.70 +11.50 482.20 1490 ---- ---- ---- ---- 484.50 +11.50 473.00 1500 ---- ---- ---- ---- 475.20 +11.30 463.90 1510 ---- ---- ---- ---- 466.10 +11.30 454.80 1520 ---- ---- ---- ---- 457.00 +11.20 445.80 1525 ---- ---- ---- ---- 452.50 +11.20 441.30 1530 ---- ---- ---- ---- 448.00 +11.10 436.90 1540 ---- ---- ---- ---- 439.00 +11.00 428.00 1550 ---- ---- ---- ---- 430.10 +10.90 419.20 1560 ---- ---- ---- ---- 421.30 +10.90 410.40 1565 ---- ---- ---- ---- 416.90 +10.90 406.00 1570 ---- ---- ---- ---- 412.50 +10.80 401.70 1575 ---- ---- ---- ---- 408.10 +10.70 397.40 1580 ---- ---- ---- ---- 403.80 +10.70 393.10 1585 ---- ---- ---- ---- 399.40 +10.60 388.80 1590 ---- ---- ---- ---- 395.10 +10.60 384.50 1595 ---- ---- ---- ---- 390.80 +10.60 380.20 1600 ---- ---- ---- ---- 386.50 +10.50 376.00 1605 ---- ---- ---- ---- 382.20 +10.50 371.70 1610 ---- ---- ---- ---- 378.00 +10.50 367.50 1615 ---- ---- ---- ---- 373.70 +10.40 363.30 1620 ---- ---- ---- ---- 369.50 +10.30 359.20 1625 ---- ---- ---- ---- 365.30 +10.30 355.00 1630 ---- ---- ---- ---- 361.10 +10.20 350.90 1635 ---- ---- ---- ---- 356.90 +10.20 346.70 1640 ---- ---- ---- ---- 352.80 +10.20 342.60 1645 ---- ---- ---- ---- 348.70 +10.20 338.50 1650 ---- ---- ---- ---- 344.50 +10.00 334.50 1655 ---- ---- ---- ---- 340.40 +10.00 330.40 1660 ---- ---- ---- ---- 336.30 +9.90 326.40 1665 ---- ---- ---- ---- 332.30 +9.90 322.40 1670 ---- ---- ---- ---- 328.20 +9.80 318.40 1675 ---- ---- ---- ---- 324.20 +9.80 314.40 1680 ---- ---- ---- ---- 320.20 +9.80 310.40 1685 ---- ---- ---- ---- 316.20 +9.70 306.50 1690 ---- ---- ---- ---- 312.20 +9.60 302.60 1695 ---- ---- ---- ---- 308.30 +9.60 298.70 1700 ---- ---- ---- ---- 304.40 +9.60 294.80 1705 ---- ---- ---- ---- 300.50 +9.60 290.90 1710 ---- ---- ---- ---- 296.60 +9.50 287.10 1715 ---- ---- ---- ---- 292.70 +9.40 283.30 1720 ---- ---- ---- ---- 288.90 +9.40 279.50 1725 ---- ---- ---- ---- 285.10 +9.30 275.80 1730 ---- ---- ---- ---- 281.30 +9.20 272.10 1735 ---- ---- ---- ---- 277.50 +9.20 268.30 1740 ---- ---- ---- ---- 273.80 +9.10 264.70 1745 ---- ---- ---- ---- 270.10 +9.10 261.00 1750 ---- ---- ---- ---- 266.40 +9.00 257.40 1755 ---- ---- ---- ---- 262.80 +9.00 253.80 1760 ---- ---- ---- ---- 259.10 +8.90 250.20 1765 ---- ---- ---- ---- 255.50 +8.80 246.70 1770 ---- ---- ---- ---- 252.00 +8.80 243.20 1775 ---- ---- ---- ---- 248.40 +8.70 239.70 1780 ---- ---- ---- ---- 244.90 +8.60 236.30 1785 ---- ---- ---- ---- 241.50 +8.70 232.80 1790 ---- ---- ---- ---- 238.00 +8.50 229.50 1795 ---- ---- ---- ---- 234.60 +8.50 226.10 1800 ---- ---- ---- ---- 231.20 +8.40 222.80 1805 ---- ---- ---- ---- 227.90 +8.40 219.50 1810 ---- ---- ---- ---- 224.60 +8.30 216.30 1815 ---- ---- ---- ---- 221.30 +8.20 213.10 1820 ---- ---- ---- ---- 218.10 +8.20 209.90 1825 ---- ---- ---- ---- 214.90 +8.10 206.80 1830 ---- ---- ---- ---- 211.70 +8.00 203.70 1835 ---- ---- ---- ---- 208.60 +8.00 200.60 1840 ---- ---- ---- ---- 205.50 +7.90 197.60 1845 ---- ---- ---- ---- 202.40 +7.80 194.60 1850 ---- ---- ---- ---- 199.40 +7.80 191.60 1855 ---- ---- ---- ---- 196.40 +7.70 188.70 1860 ---- ---- ---- ---- 193.50 +7.60 185.90 1865 ---- ---- ---- ---- 190.60 +7.60 183.00 1870 ---- ---- ---- ---- 187.80 +7.50 180.30 1875 ---- ---- ---- ---- 184.90 +7.40 177.50 1880 ---- ---- ---- ---- 182.20 +7.40 174.80 1885 ---- ---- ---- ---- 179.40 +7.30 172.10 1890 ---- ---- ---- ---- 176.70 +7.20 169.50 1895 ---- ---- ---- ---- 174.00 +7.10 166.90 1900 ---- ---- ---- ---- 171.40 +7.10 164.30 1905 ---- ---- ---- ---- 168.80 +7.00 161.80 1910 ---- ---- ---- ---- 166.20 +7.00 159.20 1915 ---- ---- ---- ---- 163.70 +6.90 156.80 1920 ---- ---- ---- ---- 161.20 +6.90 154.30 1925 ---- ---- ---- ---- 158.70 +6.80 151.90 1930 ---- ---- ---- ---- 156.20 +6.70 149.50 1935 ---- ---- ---- ---- 153.80 +6.60 147.20 1940 ---- ---- ---- ---- 151.40 +6.60 144.80 1945 ---- ---- ---- ---- 149.00 +6.50 142.50 1950 ---- ---- ---- ---- 146.70 +6.40 140.30 1955 ---- ---- ---- ---- 144.40 +6.40 138.00 1960 ---- ---- ---- ---- 142.10 +6.30 135.80 1965 ---- ---- ---- ---- 139.80 +6.20 133.60 1970 ---- ---- ---- ---- 137.60 +6.10 131.50 1975 ---- ---- ---- ---- 135.40 +6.10 129.30 1980 ---- ---- ---- ---- 133.30 +6.10 127.20 1985 ---- ---- ---- ---- 131.10 +5.90 125.20 1990 ---- ---- ---- ---- 129.10 +5.90 123.20 1995 ---- ---- ---- ---- 127.00 +5.80 121.20 2000 ---- ---- ---- ---- 125.00 +5.70 119.30 2005 ---- ---- ---- ---- 123.10 +5.70 117.40 2010 ---- ---- ---- ---- 121.10 +5.60 115.50 2015 ---- ---- ---- ---- 119.30 +5.60 113.70 2020 ---- ---- ---- ---- 117.40 +5.50 111.90 2025 ---- ---- ---- ---- 115.60 +5.40 110.20 2030 ---- ---- ---- ---- 113.90 +5.40 108.50 2035 ---- ---- ---- ---- 112.10 +5.30 106.80 2040 ---- ---- ---- ---- 110.40 +5.20 105.20 2045 ---- ---- ---- ---- 108.80 +5.20 103.60 2050 ---- ---- ---- ---- 107.20 +5.20 102.00 2055 ---- ---- ---- ---- 105.60 +5.10 100.50 2060 ---- ---- ---- ---- 104.00 +5.00 99.00 2065 ---- ---- ---- ---- 102.50 +5.00 97.50 2070 ---- ---- ---- ---- 101.00 +4.90 96.10 2075 ---- ---- ---- ---- 99.50 +4.80 94.70 2080 ---- ---- ---- ---- 98.10 +4.80 93.30 2085 ---- ---- ---- ---- 96.70 +4.70 92.00 2090 ---- ---- ---- ---- 95.30 +4.70 90.60 2095 ---- ---- ---- ---- 94.00 +4.70 89.30 2100 ---- ---- ---- ---- 92.60 +4.50 88.10 2105 ---- ---- ---- ---- 91.30 +4.50 86.80 2110 ---- ---- ---- ---- 90.10 +4.50 85.60 2115 ---- ---- ---- ---- 88.80 +4.40 84.40 2120 ---- ---- ---- ---- 87.60 +4.40 83.20 2125 ---- ---- ---- ---- 86.40 +4.30 82.10 2130 ---- ---- ---- ---- 85.20 +4.20 81.00 2135 ---- ---- ---- ---- 84.10 +4.20 79.90 2140 ---- ---- ---- ---- 82.90 +4.10 78.80 2145 ---- ---- ---- ---- 81.80 +4.10 77.70 2150 ---- ---- ---- ---- 80.80 +4.10 76.70 2155 ---- ---- ---- ---- 79.70 +4.00 75.70 2160 ---- ---- ---- ---- 78.70 +4.00 74.70 2165 ---- ---- ---- ---- 77.60 +3.90 73.70 2170 ---- ---- ---- ---- 76.60 +3.80 72.80 2175 ---- ---- ---- ---- 75.60 +3.80 71.80 2180 ---- ---- ---- ---- 74.70 +3.80 70.90 2185 ---- ---- ---- ---- 73.70 +3.70 70.00 2190 ---- ---- ---- ---- 72.80 +3.70 69.10 2195 ---- ---- ---- ---- 71.90 +3.70 68.20 2200 ---- ---- ---- ---- 71.00 +3.60 67.40 2205 ---- ---- ---- ---- 70.10 +3.60 66.50 2210 ---- ---- ---- ---- 69.30 +3.60 65.70 2215 ---- ---- ---- ---- 68.40 +3.50 64.90 2220 ---- ---- ---- ---- 67.60 +3.50 64.10 2225 ---- ---- ---- ---- 66.80 +3.50 63.30 2230 ---- ---- ---- ---- 66.00 +3.40 62.60 2235 ---- ---- ---- ---- 65.20 +3.40 61.80 2240 ---- ---- ---- ---- 64.40 +3.30 61.10 2245 ---- ---- ---- ---- 63.60 +3.20 60.40 2250 ---- ---- ---- ---- 62.90 +3.30 59.60 2255 ---- ---- ---- ---- 62.10 +3.20 58.90 2260 ---- ---- ---- ---- 61.40 +3.20 58.20 2265 ---- ---- ---- ---- 60.70 +3.10 57.60 2270 ---- ---- ---- ---- 60.00 +3.10 56.90 2275 ---- ---- ---- ---- 59.30 +3.10 56.20 2280 ---- ---- ---- ---- 58.60 +3.00 55.60 2285 ---- ---- ---- ---- 57.90 +3.00 54.90 2290 ---- ---- ---- ---- 57.30 +3.00 54.30 2300 ---- ---- ---- ---- 56.00 +2.90 53.10 2310 ---- ---- ---- ---- 54.70 +2.80 51.90 2320 ---- ---- ---- ---- 53.50 +2.80 50.70 2325 ---- ---- ---- ---- 52.90 +2.70 50.20 2330 ---- ---- ---- ---- 52.40 +2.80 49.60 2340 ---- ---- ---- ---- 51.20 +2.60 48.60 2350 ---- ---- ---- ---- 50.10 +2.60 47.50 2360 ---- ---- ---- ---- 49.00 +2.50 46.50 2370 ---- ---- ---- ---- 48.00 +2.50 45.50 2375 ---- ---- ---- ---- 47.50 +2.50 45.00 2380 ---- ---- ---- ---- 47.00 +2.40 44.60 2400 ---- ---- ---- ---- 45.10 +2.40 42.70 2425 ---- ---- ---- ---- 42.90 +2.30 40.60 2450 ---- ---- ---- ---- 40.80 +2.10 38.70 2475 ---- ---- ---- ---- 38.90 +2.10 36.80 2500 ---- ---- ---- ---- 37.10 +1.90 35.20 2525 ---- ---- ---- ---- 35.40 +1.80 33.60 2550 ---- ---- ---- ---- 33.90 +1.80 32.10 2575 ---- ---- ---- ---- 32.50 +1.70 30.80 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 569.80 +12.10 557.70 1425 ---- ---- ---- ---- 545.50 +12.00 533.50 1450 ---- ---- ---- ---- 521.60 +11.80 509.80 1475 ---- ---- ---- ---- 498.10 +11.50 486.60 1500 ---- ---- ---- ---- 475.00 +11.30 463.70 1525 ---- ---- ---- ---- 452.40 +11.20 441.20 1550 ---- ---- ---- ---- 430.10 +10.90 419.20 1575 ---- ---- ---- ---- 408.30 +10.80 397.50 1580 ---- ---- ---- ---- 403.90 +10.60 393.30 1590 ---- ---- ---- ---- 395.40 +10.60 384.80 1600 ---- ---- ---- ---- 386.90 +10.60 376.30 1610 ---- ---- ---- ---- 378.40 +10.40 368.00 1620 ---- ---- ---- ---- 370.00 +10.30 359.70 1625 ---- ---- ---- ---- 365.90 +10.30 355.60 1630 ---- ---- ---- ---- 361.70 +10.20 351.50 1640 ---- ---- ---- ---- 353.50 +10.10 343.40 1650 ---- ---- ---- ---- 345.40 +10.10 335.30 1660 ---- ---- ---- ---- 337.30 +9.90 327.40 1670 ---- ---- ---- ---- 329.30 +9.80 319.50 1675 ---- ---- ---- ---- 325.30 +9.70 315.60 1680 ---- ---- ---- ---- 321.40 +9.70 311.70 1685 ---- ---- ---- ---- 317.50 +9.70 307.80 1690 ---- ---- ---- ---- 313.60 +9.70 303.90 1695 ---- ---- ---- ---- 309.70 +9.60 300.10 1700 ---- ---- ---- ---- 305.80 +9.50 296.30 1705 ---- ---- ---- ---- 302.00 +9.50 292.50 1710 ---- ---- ---- ---- 298.20 +9.40 288.80 1715 ---- ---- ---- ---- 294.40 +9.30 285.10 1720 ---- ---- ---- ---- 290.70 +9.40 281.30 1725 ---- ---- ---- ---- 286.90 +9.20 277.70 1730 ---- ---- ---- ---- 283.20 +9.20 274.00 1735 ---- ---- ---- ---- 279.50 +9.10 270.40 1740 ---- ---- ---- ---- 275.90 +9.10 266.80 1745 ---- ---- ---- ---- 272.20 +9.00 263.20 1750 ---- ---- ---- ---- 268.60 +8.90 259.70 1755 ---- ---- ---- ---- 265.00 +8.90 256.10 1760 ---- ---- ---- ---- 261.50 +8.90 252.60 1765 ---- ---- ---- ---- 258.00 +8.80 249.20 1770 ---- ---- ---- ---- 254.50 +8.80 245.70 1775 ---- ---- ---- ---- 251.00 +8.70 242.30 1780 ---- ---- ---- ---- 247.60 +8.60 239.00 1785 ---- ---- ---- ---- 244.20 +8.60 235.60 1790 ---- ---- ---- ---- 240.80 +8.50 232.30 1795 ---- ---- ---- ---- 237.50 +8.50 229.00 1800 ---- ---- ---- ---- 234.10 +8.30 225.80 1805 ---- ---- ---- ---- 230.90 +8.30 222.60 1810 ---- ---- ---- ---- 227.60 +8.20 219.40 1815 ---- ---- ---- ---- 224.40 +8.20 216.20 1820 ---- ---- ---- ---- 221.20 +8.10 213.10 1825 ---- ---- ---- ---- 218.10 +8.10 210.00 1830 ---- ---- ---- ---- 215.00 +8.00 207.00 1835 ---- ---- ---- ---- 211.90 +7.90 204.00 1840 ---- ---- ---- ---- 208.90 +7.90 201.00 1845 ---- ---- ---- ---- 205.80 +7.80 198.00 1850 ---- ---- ---- ---- 202.90 +7.80 195.10 1855 ---- ---- ---- ---- 199.90 +7.60 192.30 1860 ---- ---- ---- ---- 197.10 +7.70 189.40 1865 ---- ---- ---- ---- 194.20 +7.50 186.70 1870 ---- ---- ---- ---- 191.40 +7.50 183.90 1875 ---- ---- ---- ---- 188.60 +7.40 181.20 1880 ---- ---- ---- ---- 185.80 +7.30 178.50 1885 ---- ---- ---- ---- 183.10 +7.30 175.80 1890 ---- ---- ---- ---- 180.40 +7.20 173.20 1895 ---- ---- ---- ---- 177.70 +7.10 170.60 1900 ---- ---- ---- ---- 175.10 +7.10 168.00 1905 ---- ---- ---- ---- 172.50 +7.00 165.50 1910 ---- ---- ---- ---- 170.00 +7.00 163.00 1915 ---- ---- ---- ---- 167.40 +6.80 160.60 1920 ---- ---- ---- ---- 164.90 +6.80 158.10 1925 ---- ---- ---- ---- 162.50 +6.80 155.70 1930 ---- ---- ---- ---- 160.00 +6.70 153.30 1935 ---- ---- ---- ---- 157.60 +6.60 151.00 1940 ---- ---- ---- ---- 155.20 +6.50 148.70 1945 ---- ---- ---- ---- 152.90 +6.50 146.40 1950 ---- ---- ---- ---- 150.50 +6.40 144.10 1955 ---- ---- ---- ---- 148.20 +6.30 141.90 1960 ---- ---- ---- ---- 145.90 +6.20 139.70 1965 ---- ---- ---- ---- 143.70 +6.20 137.50 1970 ---- ---- ---- ---- 141.50 +6.20 135.30 1975 ---- ---- ---- ---- 139.30 +6.10 133.20 1980 ---- ---- ---- ---- 137.20 +6.10 131.10 1985 ---- ---- ---- ---- 135.10 +6.00 129.10 1990 ---- ---- ---- ---- 133.00 +5.90 127.10 1995 ---- ---- ---- ---- 130.90 +5.80 125.10 2000 ---- ---- ---- ---- 129.00 +5.80 123.20 2005 ---- ---- ---- ---- 127.00 +5.70 121.30 2010 ---- ---- ---- ---- 125.10 +5.70 119.40 2015 ---- ---- ---- ---- 123.20 +5.60 117.60 2020 ---- ---- ---- ---- 121.40 +5.50 115.90 2025 ---- ---- ---- ---- 119.60 +5.50 114.10 2030 ---- ---- ---- ---- 117.80 +5.40 112.40 2035 ---- ---- ---- ---- 116.10 +5.30 110.80 2040 ---- ---- ---- ---- 114.40 +5.30 109.10 2045 ---- ---- ---- ---- 112.80 +5.30 107.50 2050 ---- ---- ---- ---- 111.20 +5.20 106.00 2055 ---- ---- ---- ---- 109.60 +5.10 104.50 2060 ---- ---- ---- ---- 108.00 +5.00 103.00 2065 ---- ---- ---- ---- 106.50 +5.00 101.50 2070 ---- ---- ---- ---- 105.00 +4.90 100.10 2075 ---- ---- ---- ---- 103.50 +4.90 98.60 2080 ---- ---- ---- ---- 102.10 +4.80 97.30 2085 ---- ---- ---- ---- 100.70 +4.80 95.90 2090 ---- ---- ---- ---- 99.30 +4.70 94.60 2095 ---- ---- ---- ---- 98.00 +4.70 93.30 2100 ---- ---- ---- ---- 96.60 +4.60 92.00 2105 ---- ---- ---- ---- 95.30 +4.50 90.80 2110 ---- ---- ---- ---- 94.10 +4.60 89.50 2115 ---- ---- ---- ---- 92.80 +4.50 88.30 2120 ---- ---- ---- ---- 91.60 +4.40 87.20 2125 ---- ---- ---- ---- 90.40 +4.40 86.00 2130 ---- ---- ---- ---- 89.20 +4.30 84.90 2135 ---- ---- ---- ---- 88.10 +4.30 83.80 2140 ---- ---- ---- ---- 86.90 +4.20 82.70 2145 ---- ---- ---- ---- 85.80 +4.10 81.70 2150 ---- ---- ---- ---- 84.70 +4.10 80.60 2155 ---- ---- ---- ---- 83.70 +4.10 79.60 2160 ---- ---- ---- ---- 82.60 +4.00 78.60 2165 ---- ---- ---- ---- 81.60 +4.00 77.60 2170 ---- ---- ---- ---- 80.60 +3.90 76.70 2175 ---- ---- ---- ---- 79.60 +3.90 75.70 2180 ---- ---- ---- ---- 78.60 +3.80 74.80 2185 ---- ---- ---- ---- 77.70 +3.80 73.90 2190 ---- ---- ---- ---- 76.80 +3.80 73.00 2195 ---- ---- ---- ---- 75.90 +3.80 72.10 2200 ---- ---- ---- ---- 75.00 +3.70 71.30 2205 ---- ---- ---- ---- 74.10 +3.70 70.40 2210 ---- ---- ---- ---- 73.20 +3.60 69.60 2215 ---- ---- ---- ---- 72.30 +3.50 68.80 2220 ---- ---- ---- ---- 71.50 +3.50 68.00 2225 ---- ---- ---- ---- 70.70 +3.50 67.20 2230 ---- ---- ---- ---- 69.90 +3.50 66.40 2235 ---- ---- ---- ---- 69.10 +3.50 65.60 2240 ---- ---- ---- ---- 68.30 +3.40 64.90 2245 ---- ---- ---- ---- 67.50 +3.30 64.20 2250 ---- ---- ---- ---- 66.80 +3.40 63.40 2255 ---- ---- ---- ---- 66.00 +3.30 62.70 2260 ---- ---- ---- ---- 65.30 +3.30 62.00 2265 ---- ---- ---- ---- 64.60 +3.30 61.30 2270 ---- ---- ---- ---- 63.80 +3.10 60.70 2275 ---- ---- ---- ---- 63.10 +3.10 60.00 2280 ---- ---- ---- ---- 62.40 +3.10 59.30 2285 ---- ---- ---- ---- 61.80 +3.10 58.70 2290 ---- ---- ---- ---- 61.10 +3.10 58.00 2300 ---- ---- ---- ---- 59.80 +3.00 56.80 2310 ---- ---- ---- ---- 58.50 +2.90 55.60 2320 ---- ---- ---- ---- 57.30 +2.90 54.40 2325 ---- ---- ---- ---- 56.70 +2.90 53.80 2330 ---- ---- ---- ---- 56.10 +2.80 53.30 2340 ---- ---- ---- ---- 54.90 +2.70 52.20 2350 ---- ---- ---- ---- 53.80 +2.70 51.10 2360 ---- ---- ---- ---- 52.70 +2.60 50.10 2370 ---- ---- ---- ---- 51.70 +2.60 49.10 2375 ---- ---- ---- ---- 51.20 +2.60 48.60 2380 ---- ---- ---- ---- 50.60 +2.50 48.10 2400 ---- ---- ---- ---- 48.70 +2.50 46.20 2425 ---- ---- ---- ---- 46.40 +2.30 44.10 2450 ---- ---- ---- ---- 44.30 +2.20 42.10 2475 ---- ---- ---- ---- 42.30 +2.10 40.20 2500 ---- ---- ---- ---- 40.50 +2.10 38.40 2525 ---- ---- ---- ---- 38.80 +2.00 36.80 2550 ---- ---- ---- ---- 37.20 +1.90 35.30 2575 ---- ---- ---- ---- 35.70 +1.80 33.90 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 515.80 +10.80 505.00 1500 ---- ---- ---- ---- 492.90 +10.60 482.30 1525 ---- ---- ---- ---- 470.40 +10.50 459.90 1550 ---- ---- ---- ---- 448.20 +10.30 437.90 1575 ---- ---- ---- ---- 426.40 +10.10 416.30 1600 ---- ---- ---- ---- 404.90 +9.80 395.10 1625 ---- ---- ---- ---- 383.90 +9.70 374.20 1650 ---- ---- ---- ---- 363.20 +9.40 353.80 1660 ---- ---- ---- ---- 355.10 +9.40 345.70 1670 ---- ---- ---- ---- 347.00 +9.30 337.70 1675 ---- ---- ---- ---- 343.00 +9.20 333.80 1680 ---- ---- ---- ---- 339.00 +9.20 329.80 1690 ---- ---- ---- ---- 331.10 +9.10 322.00 1700 ---- ---- ---- ---- 323.20 +9.00 314.20 1710 ---- ---- ---- ---- 315.50 +9.00 306.50 1720 ---- ---- ---- ---- 307.80 +8.90 298.90 1725 ---- ---- ---- ---- 304.00 +8.80 295.20 1730 ---- ---- ---- ---- 300.20 +8.80 291.40 1740 ---- ---- ---- ---- 292.70 +8.70 284.00 1750 ---- ---- ---- ---- 285.20 +8.50 276.70 1760 ---- ---- ---- ---- 277.90 +8.40 269.50 1765 ---- ---- ---- ---- 274.30 +8.40 265.90 1770 ---- ---- ---- ---- 270.70 +8.30 262.40 1775 ---- ---- ---- ---- 267.20 +8.30 258.90 1780 ---- ---- ---- ---- 263.60 +8.20 255.40 1785 ---- ---- ---- ---- 260.10 +8.20 251.90 1790 ---- ---- ---- ---- 256.60 +8.10 248.50 1795 ---- ---- ---- ---- 253.20 +8.10 245.10 1800 ---- ---- ---- ---- 249.80 +8.00 241.80 1805 ---- ---- ---- ---- 246.40 +8.00 238.40 1810 ---- ---- ---- ---- 243.00 +7.90 235.10 1815 ---- ---- ---- ---- 239.70 +7.80 231.90 1820 ---- ---- ---- ---- 236.40 +7.80 228.60 1825 ---- ---- ---- ---- 233.20 +7.80 225.40 1830 ---- ---- ---- ---- 229.90 +7.60 222.30 1835 ---- ---- ---- ---- 226.80 +7.60 219.20 1840 ---- ---- ---- ---- 223.60 +7.50 216.10 1845 ---- ---- ---- ---- 220.50 +7.50 213.00 1850 ---- ---- ---- ---- 217.40 +7.40 210.00 1855 ---- ---- ---- ---- 214.40 +7.40 207.00 1860 ---- ---- ---- ---- 211.40 +7.30 204.10 1865 ---- ---- ---- ---- 208.40 +7.20 201.20 1870 ---- ---- ---- ---- 205.50 +7.20 198.30 1875 ---- ---- ---- ---- 202.60 +7.10 195.50 1880 ---- ---- ---- ---- 199.80 +7.10 192.70 1885 ---- ---- ---- ---- 197.00 +7.10 189.90 1890 ---- ---- ---- ---- 194.20 +7.00 187.20 1895 ---- ---- ---- ---- 191.50 +7.00 184.50 1900 ---- ---- ---- ---- 188.70 +6.80 181.90 1905 ---- ---- ---- ---- 186.10 +6.80 179.30 1910 ---- ---- ---- ---- 183.40 +6.70 176.70 1915 ---- ---- ---- ---- 180.80 +6.60 174.20 1920 ---- ---- ---- ---- 178.30 +6.60 171.70 1925 ---- ---- ---- ---- 175.70 +6.50 169.20 1930 ---- ---- ---- ---- 173.20 +6.50 166.70 1935 ---- ---- ---- ---- 170.70 +6.40 164.30 1940 ---- ---- ---- ---- 168.30 +6.40 161.90 1945 ---- ---- ---- ---- 165.90 +6.30 159.60 1950 ---- ---- ---- ---- 163.50 +6.30 157.20 1955 ---- ---- ---- ---- 161.10 +6.20 154.90 1960 ---- ---- ---- ---- 158.70 +6.10 152.60 1965 ---- ---- ---- ---- 156.40 +6.00 150.40 1970 ---- ---- ---- ---- 154.10 +6.00 148.10 1975 ---- ---- ---- ---- 151.90 +6.00 145.90 1980 ---- ---- ---- ---- 149.60 +5.90 143.70 1985 ---- ---- ---- ---- 147.40 +5.80 141.60 1990 ---- ---- ---- ---- 145.20 +5.70 139.50 1995 ---- ---- ---- ---- 143.10 +5.70 137.40 2000 ---- ---- ---- ---- 141.00 +5.70 135.30 2005 ---- ---- ---- ---- 138.90 +5.60 133.30 2010 ---- ---- ---- ---- 136.90 +5.60 131.30 2015 ---- ---- ---- ---- 134.90 +5.50 129.40 2020 ---- ---- ---- ---- 132.90 +5.40 127.50 2025 ---- ---- ---- ---- 131.00 +5.40 125.60 2030 ---- ---- ---- ---- 129.10 +5.30 123.80 2035 ---- ---- ---- ---- 127.30 +5.20 122.10 2040 ---- ---- ---- ---- 125.50 +5.20 120.30 2045 ---- ---- ---- ---- 123.80 +5.20 118.60 2050 ---- ---- ---- ---- 122.00 +5.10 116.90 2055 ---- ---- ---- ---- 120.30 +5.00 115.30 2060 ---- ---- ---- ---- 118.70 +5.00 113.70 2065 ---- ---- ---- ---- 117.10 +5.00 112.10 2070 ---- ---- ---- ---- 115.50 +4.90 110.60 2075 ---- ---- ---- ---- 113.90 +4.80 109.10 2080 ---- ---- ---- ---- 112.40 +4.80 107.60 2085 ---- ---- ---- ---- 110.90 +4.70 106.20 2090 ---- ---- ---- ---- 109.40 +4.60 104.80 2095 ---- ---- ---- ---- 108.00 +4.60 103.40 2100 ---- ---- ---- ---- 106.60 +4.60 102.00 2105 ---- ---- ---- ---- 105.20 +4.50 100.70 2110 ---- ---- ---- ---- 103.80 +4.40 99.40 2115 ---- ---- ---- ---- 102.50 +4.40 98.10 2120 ---- ---- ---- ---- 101.20 +4.40 96.80 2125 ---- ---- ---- ---- 99.90 +4.30 95.60 2130 ---- ---- ---- ---- 98.70 +4.30 94.40 2135 ---- ---- ---- ---- 97.40 +4.20 93.20 2140 ---- ---- ---- ---- 96.20 +4.20 92.00 2145 ---- ---- ---- ---- 95.10 +4.20 90.90 2150 ---- ---- ---- ---- 93.90 +4.10 89.80 2155 ---- ---- ---- ---- 92.80 +4.10 88.70 2160 ---- ---- ---- ---- 91.60 +4.00 87.60 2165 ---- ---- ---- ---- 90.50 +3.90 86.60 2170 ---- ---- ---- ---- 89.50 +4.00 85.50 2175 ---- ---- ---- ---- 88.40 +3.90 84.50 2180 ---- ---- ---- ---- 87.40 +3.90 83.50 2185 ---- ---- ---- ---- 86.40 +3.90 82.50 2190 ---- ---- ---- ---- 85.40 +3.80 81.60 2195 ---- ---- ---- ---- 84.40 +3.80 80.60 2200 ---- ---- ---- ---- 83.40 +3.70 79.70 2205 ---- ---- ---- ---- 82.50 +3.70 78.80 2210 ---- ---- ---- ---- 81.60 +3.70 77.90 2215 ---- ---- ---- ---- 80.60 +3.50 77.10 2220 ---- ---- ---- ---- 79.70 +3.50 76.20 2225 ---- ---- ---- ---- 78.90 +3.50 75.40 2230 ---- ---- ---- ---- 78.00 +3.50 74.50 2235 ---- ---- ---- ---- 77.20 +3.50 73.70 2240 ---- ---- ---- ---- 76.30 +3.40 72.90 2245 ---- ---- ---- ---- 75.50 +3.40 72.10 2250 ---- ---- ---- ---- 74.70 +3.40 71.30 2255 ---- ---- ---- ---- 73.90 +3.30 70.60 2260 ---- ---- ---- ---- 73.10 +3.30 69.80 2265 ---- ---- ---- ---- 72.30 +3.20 69.10 2270 ---- ---- ---- ---- 71.60 +3.20 68.40 2275 ---- ---- ---- ---- 70.80 +3.20 67.60 2280 ---- ---- ---- ---- 70.10 +3.20 66.90 2285 ---- ---- ---- ---- 69.40 +3.20 66.20 2290 ---- ---- ---- ---- 68.60 +3.10 65.50 2295 ---- ---- ---- ---- 67.90 +3.00 64.90 2300 ---- ---- ---- ---- 67.20 +3.00 64.20 2310 ---- ---- ---- ---- 65.90 +3.00 62.90 2320 ---- ---- ---- ---- 64.60 +3.00 61.60 2325 ---- ---- ---- ---- 63.90 +2.90 61.00 2330 ---- ---- ---- ---- 63.30 +2.90 60.40 2340 ---- ---- ---- ---- 62.00 +2.80 59.20 2350 ---- ---- ---- ---- 60.80 +2.70 58.10 2360 ---- ---- ---- ---- 59.70 +2.70 57.00 2370 ---- ---- ---- ---- 58.50 +2.60 55.90 2375 ---- ---- ---- ---- 58.00 +2.70 55.30 2380 ---- ---- ---- ---- 57.40 +2.60 54.80 2390 ---- ---- ---- ---- 56.30 +2.50 53.80 2400 ---- ---- ---- ---- 55.30 +2.50 52.80 2425 ---- ---- ---- ---- 52.80 +2.40 50.40 2450 ---- ---- ---- ---- 50.50 +2.30 48.20 2475 ---- ---- ---- ---- 48.40 +2.20 46.20 2500 ---- ---- ---- ---- 46.40 +2.10 44.30 2525 ---- ---- ---- ---- 44.50 +2.00 42.50 2550 ---- ---- ---- ---- 42.80 +1.90 40.90 2575 ---- ---- ---- ---- 41.20 +1.90 39.30 2600 ---- ---- ---- ---- 39.70 +1.80 37.90 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 492.00 +10.60 481.40 1525 ---- ---- ---- ---- 469.60 +10.50 459.10 1550 ---- ---- ---- ---- 447.50 +10.30 437.20 1575 ---- ---- ---- ---- 425.90 +10.10 415.80 1600 ---- ---- ---- ---- 404.70 +9.90 394.80 1625 ---- ---- ---- ---- 384.00 +9.70 374.30 1650 ---- ---- ---- ---- 363.70 +9.50 354.20 1675 ---- ---- ---- ---- 343.80 +9.20 334.60 1680 ---- ---- ---- ---- 339.90 +9.10 330.80 1690 ---- ---- ---- ---- 332.20 +9.10 323.10 1700 ---- ---- ---- ---- 324.50 +9.00 315.50 1710 ---- ---- ---- ---- 316.90 +8.90 308.00 1720 ---- ---- ---- ---- 309.30 +8.70 300.60 1725 ---- ---- ---- ---- 305.60 +8.70 296.90 1730 ---- ---- ---- ---- 301.90 +8.70 293.20 1740 ---- ---- ---- ---- 294.50 +8.50 286.00 1750 ---- ---- ---- ---- 287.30 +8.50 278.80 1760 ---- ---- ---- ---- 280.10 +8.40 271.70 1770 ---- ---- ---- ---- 273.00 +8.30 264.70 1775 ---- ---- ---- ---- 269.50 +8.20 261.30 1780 ---- ---- ---- ---- 266.00 +8.10 257.90 1785 ---- ---- ---- ---- 262.60 +8.10 254.50 1790 ---- ---- ---- ---- 259.20 +8.10 251.10 1795 ---- ---- ---- ---- 255.80 +8.00 247.80 1800 ---- ---- ---- ---- 252.40 +7.90 244.50 1805 ---- ---- ---- ---- 249.10 +7.90 241.20 1810 ---- ---- ---- ---- 245.80 +7.90 237.90 1815 ---- ---- ---- ---- 242.50 +7.80 234.70 1820 ---- ---- ---- ---- 239.30 +7.80 231.50 1825 ---- ---- ---- ---- 236.10 +7.70 228.40 1830 ---- ---- ---- ---- 232.90 +7.70 225.20 1835 ---- ---- ---- ---- 229.70 +7.50 222.20 1840 ---- ---- ---- ---- 226.60 +7.50 219.10 1845 ---- ---- ---- ---- 223.50 +7.40 216.10 1850 ---- ---- ---- ---- 220.50 +7.40 213.10 1855 ---- ---- ---- ---- 217.50 +7.30 210.20 1860 ---- ---- ---- ---- 214.50 +7.30 207.20 1865 ---- ---- ---- ---- 211.60 +7.20 204.40 1870 ---- ---- ---- ---- 208.70 +7.20 201.50 1875 ---- ---- ---- ---- 205.90 +7.20 198.70 1880 ---- ---- ---- ---- 203.00 +7.00 196.00 1885 ---- ---- ---- ---- 200.20 +7.00 193.20 1890 ---- ---- ---- ---- 197.50 +7.00 190.50 1895 ---- ---- ---- ---- 194.80 +6.90 187.90 1900 ---- ---- ---- ---- 192.10 +6.80 185.30 1905 ---- ---- ---- ---- 189.40 +6.70 182.70 1910 ---- ---- ---- ---- 186.80 +6.70 180.10 1915 ---- ---- ---- ---- 184.20 +6.60 177.60 1920 ---- ---- ---- ---- 181.70 +6.60 175.10 1925 ---- ---- ---- ---- 179.10 +6.50 172.60 1930 ---- ---- ---- ---- 176.60 +6.40 170.20 1935 ---- ---- ---- ---- 174.20 +6.40 167.80 1940 ---- ---- ---- ---- 171.70 +6.30 165.40 1945 ---- ---- ---- ---- 169.30 +6.30 163.00 1950 ---- ---- ---- ---- 166.90 +6.20 160.70 1955 ---- ---- ---- ---- 164.60 +6.20 158.40 1960 ---- ---- ---- ---- 162.20 +6.10 156.10 1965 ---- ---- ---- ---- 159.90 +6.00 153.90 1970 ---- ---- ---- ---- 157.60 +6.00 151.60 1975 ---- ---- ---- ---- 155.40 +6.00 149.40 1980 ---- ---- ---- ---- 153.20 +5.90 147.30 1985 ---- ---- ---- ---- 151.00 +5.90 145.10 1990 ---- ---- ---- ---- 148.80 +5.80 143.00 1995 ---- ---- ---- ---- 146.70 +5.80 140.90 2000 ---- ---- ---- ---- 144.60 +5.70 138.90 2005 ---- ---- ---- ---- 142.50 +5.60 136.90 2010 ---- ---- ---- ---- 140.50 +5.60 134.90 2015 ---- ---- ---- ---- 138.50 +5.50 133.00 2020 ---- ---- ---- ---- 136.50 +5.40 131.10 2025 ---- ---- ---- ---- 134.60 +5.40 129.20 2030 ---- ---- ---- ---- 132.80 +5.40 127.40 2035 ---- ---- ---- ---- 130.90 +5.20 125.70 2040 ---- ---- ---- ---- 129.10 +5.20 123.90 2045 ---- ---- ---- ---- 127.40 +5.20 122.20 2050 ---- ---- ---- ---- 125.70 +5.10 120.60 2055 ---- ---- ---- ---- 124.00 +5.10 118.90 2060 ---- ---- ---- ---- 122.30 +5.00 117.30 2065 ---- ---- ---- ---- 120.70 +4.90 115.80 2070 ---- ---- ---- ---- 119.10 +4.90 114.20 2075 ---- ---- ---- ---- 117.60 +4.90 112.70 2080 ---- ---- ---- ---- 116.10 +4.90 111.20 2085 ---- ---- ---- ---- 114.60 +4.80 109.80 2090 ---- ---- ---- ---- 113.10 +4.70 108.40 2095 ---- ---- ---- ---- 111.70 +4.70 107.00 2100 ---- ---- ---- ---- 110.30 +4.70 105.60 2105 ---- ---- ---- ---- 108.90 +4.60 104.30 2110 ---- ---- ---- ---- 107.50 +4.50 103.00 2115 ---- ---- ---- ---- 106.20 +4.50 101.70 2120 ---- ---- ---- ---- 104.90 +4.40 100.50 2125 ---- ---- ---- ---- 103.60 +4.40 99.20 2130 ---- ---- ---- ---- 102.40 +4.40 98.00 2135 ---- ---- ---- ---- 101.10 +4.30 96.80 2140 ---- ---- ---- ---- 99.90 +4.20 95.70 2145 ---- ---- ---- ---- 98.70 +4.20 94.50 2150 ---- ---- ---- ---- 97.60 +4.20 93.40 2155 ---- ---- ---- ---- 96.40 +4.10 92.30 2160 ---- ---- ---- ---- 95.30 +4.10 91.20 2165 ---- ---- ---- ---- 94.20 +4.00 90.20 2170 ---- ---- ---- ---- 93.10 +3.90 89.20 2175 ---- ---- ---- ---- 92.10 +4.00 88.10 2180 ---- ---- ---- ---- 91.10 +4.00 87.10 2185 ---- ---- ---- ---- 90.00 +3.80 86.20 2190 ---- ---- ---- ---- 89.00 +3.80 85.20 2195 ---- ---- ---- ---- 88.10 +3.80 84.30 2200 ---- ---- ---- ---- 87.10 +3.80 83.30 2205 ---- ---- ---- ---- 86.20 +3.80 82.40 2210 ---- ---- ---- ---- 85.20 +3.70 81.50 2215 ---- ---- ---- ---- 84.30 +3.60 80.70 2220 ---- ---- ---- ---- 83.40 +3.60 79.80 2225 ---- ---- ---- ---- 82.50 +3.60 78.90 2230 ---- ---- ---- ---- 81.70 +3.60 78.10 2235 ---- ---- ---- ---- 80.80 +3.50 77.30 2240 ---- ---- ---- ---- 80.00 +3.50 76.50 2245 ---- ---- ---- ---- 79.10 +3.40 75.70 2250 ---- ---- ---- ---- 78.30 +3.40 74.90 2255 ---- ---- ---- ---- 77.50 +3.40 74.10 2260 ---- ---- ---- ---- 76.70 +3.30 73.40 2265 ---- ---- ---- ---- 76.00 +3.40 72.60 2270 ---- ---- ---- ---- 75.20 +3.30 71.90 2275 ---- ---- ---- ---- 74.40 +3.20 71.20 2280 ---- ---- ---- ---- 73.70 +3.20 70.50 2285 ---- ---- ---- ---- 73.00 +3.20 69.80 2290 ---- ---- ---- ---- 72.20 +3.10 69.10 2300 ---- ---- ---- ---- 70.80 +3.10 67.70 2310 ---- ---- ---- ---- 69.50 +3.10 66.40 2320 ---- ---- ---- ---- 68.10 +3.00 65.10 2325 ---- ---- ---- ---- 67.50 +3.00 64.50 2330 ---- ---- ---- ---- 66.80 +2.90 63.90 2340 ---- ---- ---- ---- 65.60 +2.90 62.70 2350 ---- ---- ---- ---- 64.40 +2.90 61.50 2360 ---- ---- ---- ---- 63.20 +2.80 60.40 2370 ---- ---- ---- ---- 62.00 +2.70 59.30 2375 ---- ---- ---- ---- 61.50 +2.70 58.80 2380 ---- ---- ---- ---- 60.90 +2.70 58.20 2400 ---- ---- ---- ---- 58.80 +2.60 56.20 2425 ---- ---- ---- ---- 56.30 +2.50 53.80 2450 ---- ---- ---- ---- 53.90 +2.30 51.60 2475 ---- ---- ---- ---- 51.70 +2.20 49.50 2500 ---- ---- ---- ---- 49.70 +2.20 47.50 2525 ---- ---- ---- ---- 47.80 +2.10 45.70 2550 ---- ---- ---- ---- 46.10 +2.10 44.00 2575 ---- ---- ---- ---- 44.40 +1.90 42.50 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 505.70 +10.60 495.10 1525 ---- ---- ---- ---- 483.30 +10.50 472.80 1550 ---- ---- ---- ---- 461.20 +10.20 451.00 1575 ---- ---- ---- ---- 439.60 +10.10 429.50 1600 ---- ---- ---- ---- 418.40 +9.90 408.50 1625 ---- ---- ---- ---- 397.70 +9.70 388.00 1650 ---- ---- ---- ---- 377.30 +9.40 367.90 1675 ---- ---- ---- ---- 357.50 +9.30 348.20 1690 ---- ---- ---- ---- 345.80 +9.10 336.70 1700 ---- ---- ---- ---- 338.00 +9.00 329.00 1710 ---- ---- ---- ---- 330.40 +8.90 321.50 1720 ---- ---- ---- ---- 322.90 +8.90 314.00 1730 ---- ---- ---- ---- 315.40 +8.80 306.60 1740 ---- ---- ---- ---- 308.00 +8.70 299.30 1750 ---- ---- ---- ---- 300.60 +8.50 292.10 1760 ---- ---- ---- ---- 293.40 +8.40 285.00 1770 ---- ---- ---- ---- 286.30 +8.40 277.90 1780 ---- ---- ---- ---- 279.20 +8.20 271.00 1790 ---- ---- ---- ---- 272.30 +8.20 264.10 1795 ---- ---- ---- ---- 268.90 +8.10 260.80 1800 ---- ---- ---- ---- 265.50 +8.10 257.40 1805 ---- ---- ---- ---- 262.10 +8.00 254.10 1810 ---- ---- ---- ---- 258.70 +7.90 250.80 1815 ---- ---- ---- ---- 255.40 +7.90 247.50 1820 ---- ---- ---- ---- 252.10 +7.80 244.30 1825 ---- ---- ---- ---- 248.90 +7.80 241.10 1830 ---- ---- ---- ---- 245.60 +7.70 237.90 1835 ---- ---- ---- ---- 242.40 +7.60 234.80 1840 ---- ---- ---- ---- 239.30 +7.60 231.70 1845 ---- ---- ---- ---- 236.10 +7.50 228.60 1850 ---- ---- ---- ---- 233.00 +7.50 225.50 1855 ---- ---- ---- ---- 230.00 +7.50 222.50 1860 ---- ---- ---- ---- 226.90 +7.40 219.50 1865 ---- ---- ---- ---- 223.90 +7.30 216.60 1870 ---- ---- ---- ---- 221.00 +7.30 213.70 1875 ---- ---- ---- ---- 218.10 +7.30 210.80 1880 ---- ---- ---- ---- 215.20 +7.20 208.00 1885 ---- ---- ---- ---- 212.30 +7.10 205.20 1890 ---- ---- ---- ---- 209.50 +7.00 202.50 1895 ---- ---- ---- ---- 206.70 +7.00 199.70 1900 ---- ---- ---- ---- 204.00 +7.00 197.00 1905 ---- ---- ---- ---- 201.30 +6.90 194.40 1910 ---- ---- ---- ---- 198.60 +6.80 191.80 1915 ---- ---- ---- ---- 196.00 +6.80 189.20 1920 ---- ---- ---- ---- 193.30 +6.70 186.60 1925 ---- ---- ---- ---- 190.80 +6.70 184.10 1930 ---- ---- ---- ---- 188.20 +6.60 181.60 1935 ---- ---- ---- ---- 185.70 +6.60 179.10 1940 ---- ---- ---- ---- 183.20 +6.50 176.70 1945 ---- ---- ---- ---- 180.70 +6.40 174.30 1950 ---- ---- ---- ---- 178.30 +6.40 171.90 1955 ---- ---- ---- ---- 175.90 +6.40 169.50 1960 ---- ---- ---- ---- 173.50 +6.30 167.20 1965 ---- ---- ---- ---- 171.10 +6.20 164.90 1970 ---- ---- ---- ---- 168.80 +6.20 162.60 1975 ---- ---- ---- ---- 166.50 +6.10 160.40 1980 ---- ---- ---- ---- 164.20 +6.10 158.10 1985 ---- ---- ---- ---- 161.90 +6.00 155.90 1990 ---- ---- ---- ---- 159.70 +6.00 153.70 1995 ---- ---- ---- ---- 157.50 +5.90 151.60 2000 ---- ---- ---- ---- 155.30 +5.80 149.50 2005 ---- ---- ---- ---- 153.10 +5.70 147.40 2010 ---- ---- ---- ---- 151.00 +5.70 145.30 2015 ---- ---- ---- ---- 149.00 +5.70 143.30 2020 ---- ---- ---- ---- 146.90 +5.60 141.30 2025 ---- ---- ---- ---- 144.90 +5.50 139.40 2030 ---- ---- ---- ---- 143.00 +5.50 137.50 2035 ---- ---- ---- ---- 141.10 +5.50 135.60 2040 ---- ---- ---- ---- 139.20 +5.40 133.80 2045 ---- ---- ---- ---- 137.40 +5.40 132.00 2050 ---- ---- ---- ---- 135.60 +5.30 130.30 2055 ---- ---- ---- ---- 133.80 +5.20 128.60 2060 ---- ---- ---- ---- 132.10 +5.20 126.90 2065 ---- ---- ---- ---- 130.40 +5.20 125.20 2070 ---- ---- ---- ---- 128.70 +5.10 123.60 2075 ---- ---- ---- ---- 127.10 +5.10 122.00 2080 ---- ---- ---- ---- 125.50 +5.00 120.50 2085 ---- ---- ---- ---- 123.90 +4.90 119.00 2090 ---- ---- ---- ---- 122.40 +4.90 117.50 2095 ---- ---- ---- ---- 120.90 +4.90 116.00 2100 ---- ---- ---- ---- 119.40 +4.80 114.60 2105 ---- ---- ---- ---- 118.00 +4.80 113.20 2110 ---- ---- ---- ---- 116.50 +4.70 111.80 2115 ---- ---- ---- ---- 115.10 +4.60 110.50 2120 ---- ---- ---- ---- 113.80 +4.60 109.20 2125 ---- ---- ---- ---- 112.40 +4.50 107.90 2130 ---- ---- ---- ---- 111.10 +4.50 106.60 2135 ---- ---- ---- ---- 109.80 +4.40 105.40 2140 ---- ---- ---- ---- 108.60 +4.50 104.10 2145 ---- ---- ---- ---- 107.30 +4.40 102.90 2150 ---- ---- ---- ---- 106.10 +4.30 101.80 2155 ---- ---- ---- ---- 104.90 +4.30 100.60 2160 ---- ---- ---- ---- 103.70 +4.20 99.50 2165 ---- ---- ---- ---- 102.60 +4.20 98.40 2170 ---- ---- ---- ---- 101.50 +4.20 97.30 2175 ---- ---- ---- ---- 100.30 +4.10 96.20 2180 ---- ---- ---- ---- 99.30 +4.10 95.20 2185 ---- ---- ---- ---- 98.20 +4.10 94.10 2190 ---- ---- ---- ---- 97.10 +4.00 93.10 2200 ---- ---- ---- ---- 95.10 +3.90 91.20 2210 ---- ---- ---- ---- 93.10 +3.80 89.30 2220 ---- ---- ---- ---- 91.20 +3.80 87.40 2230 ---- ---- ---- ---- 89.40 +3.70 85.70 2240 ---- ---- ---- ---- 87.60 +3.60 84.00 2250 ---- ---- ---- ---- 85.90 +3.60 82.30 2260 ---- ---- ---- ---- 84.20 +3.50 80.70 2270 ---- ---- ---- ---- 82.60 +3.50 79.10 2280 ---- ---- ---- ---- 81.00 +3.40 77.60 2290 ---- ---- ---- ---- 79.50 +3.30 76.20 2300 ---- ---- ---- ---- 78.00 +3.30 74.70 2325 ---- ---- ---- ---- 74.50 +3.20 71.30 2350 ---- ---- ---- ---- 71.20 +3.00 68.20 2375 ---- ---- ---- ---- 68.10 +2.80 65.30 2400 ---- ---- ---- ---- 65.30 +2.80 62.50 2425 ---- ---- ---- ---- 62.60 +2.60 60.00 2450 ---- ---- ---- ---- 60.10 +2.50 57.60 2475 ---- ---- ---- ---- 57.80 +2.40 55.40 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 999.30 +11.70 987.60 1025 ---- ---- ---- ---- 974.30 +11.70 962.60 1050 ---- ---- ---- ---- 949.30 +11.70 937.60 1075 ---- ---- ---- ---- 924.30 +11.70 912.60 1100 ---- ---- ---- ---- 899.30 +11.70 887.60 1125 ---- ---- ---- ---- 874.30 +11.70 862.60 1130 ---- ---- ---- ---- 869.30 +11.70 857.60 1140 ---- ---- ---- ---- 859.30 +11.70 847.60 1150 ---- ---- ---- ---- 849.30 +11.70 837.60 1160 ---- ---- ---- ---- 839.30 +11.70 827.60 1170 ---- ---- ---- ---- 829.30 +11.70 817.60 1175 ---- ---- ---- ---- 824.30 +11.70 812.60 1180 ---- ---- ---- ---- 819.30 +11.70 807.60 1190 ---- ---- ---- ---- 809.30 +11.70 797.60 1200 ---- ---- ---- ---- 799.30 +11.70 787.60 1210 ---- ---- ---- ---- 789.30 +11.70 777.60 1220 ---- ---- ---- ---- 779.30 +11.70 767.60 1225 ---- ---- ---- ---- 774.30 +11.70 762.60 1230 ---- ---- ---- ---- 769.30 +11.70 757.60 1235 ---- ---- ---- ---- 764.30 +11.70 752.60 1240 ---- ---- ---- ---- 759.30 +11.70 747.60 1245 ---- ---- ---- ---- 754.30 +11.70 742.60 1250 ---- ---- ---- ---- 749.30 +11.70 737.60 1255 ---- ---- ---- ---- 744.30 +11.70 732.60 1260 ---- ---- ---- ---- 739.30 +11.70 727.60 1265 ---- ---- ---- ---- 734.30 +11.70 722.60 1270 ---- ---- ---- ---- 729.30 +11.70 717.60 1275 ---- ---- ---- ---- 724.30 +11.70 712.60 1280 ---- ---- ---- ---- 719.30 +11.70 707.60 1285 ---- ---- ---- ---- 714.30 +11.70 702.60 1290 ---- ---- ---- ---- 709.30 +11.70 697.60 1295 ---- ---- ---- ---- 704.30 +11.70 692.60 1300 ---- ---- ---- ---- 699.30 +11.70 687.60 1305 ---- ---- ---- ---- 694.30 +11.70 682.60 1310 ---- ---- ---- ---- 689.30 +11.70 677.60 1315 ---- ---- ---- ---- 684.30 +11.70 672.60 1320 ---- ---- ---- ---- 679.30 +11.70 667.60 1325 ---- ---- ---- ---- 674.30 +11.70 662.60 1330 ---- ---- ---- ---- 669.30 +11.70 657.60 1335 ---- ---- ---- ---- 664.30 +11.70 652.60 1340 ---- ---- ---- ---- 659.30 +11.70 647.60 1345 ---- ---- ---- ---- 654.30 +11.70 642.60 1350 ---- ---- ---- ---- 649.30 +11.70 637.60 1355 ---- ---- ---- ---- 644.30 +11.70 632.60 1360 ---- ---- ---- ---- 639.30 +11.60 627.70 1365 ---- ---- ---- ---- 634.30 +11.50 622.80 1370 ---- ---- ---- ---- 629.40 +11.50 617.90 1375 ---- ---- ---- ---- 624.50 +11.50 613.00 1380 ---- ---- ---- ---- 619.60 +11.50 608.10 1385 ---- ---- ---- ---- 614.70 +11.40 603.30 1390 ---- ---- ---- ---- 609.80 +11.40 598.40 1395 ---- ---- ---- ---- 605.00 +11.40 593.60 1400 ---- ---- ---- ---- 600.10 +11.30 588.80 1405 ---- ---- ---- ---- 595.30 +11.20 584.10 1410 ---- ---- ---- ---- 590.60 +11.30 579.30 1415 ---- ---- ---- ---- 585.80 +11.20 574.60 1420 ---- ---- ---- ---- 581.00 +11.10 569.90 1425 ---- ---- ---- ---- 576.30 +11.10 565.20 1430 ---- ---- ---- ---- 571.60 +11.10 560.50 1435 ---- ---- ---- ---- 566.90 +11.00 555.90 1440 ---- ---- ---- ---- 562.20 +11.00 551.20 1445 ---- ---- ---- ---- 557.60 +11.00 546.60 1450 ---- ---- ---- ---- 552.90 +10.90 542.00 1455 ---- ---- ---- ---- 548.30 +10.90 537.40 1460 ---- ---- ---- ---- 543.70 +10.80 532.90 1465 ---- ---- ---- ---- 539.10 +10.80 528.30 1470 ---- ---- ---- ---- 534.60 +10.80 523.80 1475 ---- ---- ---- ---- 530.00 +10.70 519.30 1480 ---- ---- ---- ---- 525.50 +10.70 514.80 1485 ---- ---- ---- ---- 521.00 +10.70 510.30 1490 ---- ---- ---- ---- 516.50 +10.60 505.90 1495 ---- ---- ---- ---- 512.00 +10.60 501.40 1500 ---- ---- ---- ---- 507.50 +10.50 497.00 1505 ---- ---- ---- ---- 503.10 +10.50 492.60 1510 ---- ---- ---- ---- 498.60 +10.40 488.20 1515 ---- ---- ---- ---- 494.20 +10.40 483.80 1520 ---- ---- ---- ---- 489.80 +10.40 479.40 1525 ---- ---- ---- ---- 485.50 +10.40 475.10 1530 ---- ---- ---- ---- 481.10 +10.30 470.80 1535 ---- ---- ---- ---- 476.70 +10.20 466.50 1540 ---- ---- ---- ---- 472.40 +10.20 462.20 1545 ---- ---- ---- ---- 468.10 +10.20 457.90 1550 ---- ---- ---- ---- 463.80 +10.20 453.60 1555 ---- ---- ---- ---- 459.50 +10.10 449.40 1560 ---- ---- ---- ---- 455.20 +10.00 445.20 1565 ---- ---- ---- ---- 451.00 +10.10 440.90 1570 ---- ---- ---- ---- 446.70 +10.00 436.70 1575 ---- ---- ---- ---- 442.50 +10.00 432.50 1580 ---- ---- ---- ---- 438.30 +9.90 428.40 1585 ---- ---- ---- ---- 434.10 +9.90 424.20 1590 ---- ---- ---- ---- 429.90 +9.80 420.10 1595 ---- ---- ---- ---- 425.80 +9.80 416.00 1600 ---- ---- ---- ---- 421.60 +9.70 411.90 1605 ---- ---- ---- ---- 417.50 +9.70 407.80 1610 ---- ---- ---- ---- 413.40 +9.70 403.70 1615 ---- ---- ---- ---- 409.30 +9.70 399.60 1620 ---- ---- ---- ---- 405.20 +9.60 395.60 1625 ---- ---- ---- ---- 401.10 +9.60 391.50 1630 ---- ---- ---- ---- 397.00 +9.50 387.50 1635 ---- ---- ---- ---- 393.00 +9.50 383.50 1640 ---- ---- ---- ---- 389.00 +9.50 379.50 1645 ---- ---- ---- ---- 384.90 +9.40 375.50 1650 ---- ---- ---- ---- 380.90 +9.30 371.60 1655 ---- ---- ---- ---- 376.90 +9.30 367.60 1660 ---- ---- ---- ---- 373.00 +9.30 363.70 1665 ---- ---- ---- ---- 369.00 +9.20 359.80 1670 ---- ---- ---- ---- 365.10 +9.20 355.90 1675 ---- ---- ---- ---- 361.10 +9.10 352.00 1680 ---- ---- ---- ---- 357.20 +9.10 348.10 1685 ---- ---- ---- ---- 353.30 +9.10 344.20 1690 ---- ---- ---- ---- 349.40 +9.00 340.40 1695 ---- ---- ---- ---- 345.50 +8.90 336.60 1700 ---- ---- ---- ---- 341.70 +8.90 332.80 1705 ---- ---- ---- ---- 337.80 +8.80 329.00 1710 ---- ---- ---- ---- 334.00 +8.80 325.20 1715 ---- ---- ---- ---- 330.20 +8.80 321.40 1720 ---- ---- ---- ---- 326.40 +8.70 317.70 1725 ---- ---- ---- ---- 322.70 +8.80 313.90 1730 ---- ---- ---- ---- 318.90 +8.70 310.20 1735 ---- ---- ---- ---- 315.20 +8.70 306.50 1740 ---- ---- ---- ---- 311.50 +8.60 302.90 1745 ---- ---- ---- ---- 307.80 +8.60 299.20 1750 ---- ---- ---- ---- 304.10 +8.50 295.60 1755 ---- ---- ---- ---- 300.40 +8.40 292.00 1760 ---- ---- ---- ---- 296.80 +8.40 288.40 1765 ---- ---- ---- ---- 293.20 +8.30 284.90 1770 ---- ---- ---- ---- 289.60 +8.30 281.30 1775 ---- ---- ---- ---- 286.10 +8.30 277.80 1780 ---- ---- ---- ---- 282.50 +8.20 274.30 1785 ---- ---- ---- ---- 279.00 +8.10 270.90 1790 ---- ---- ---- ---- 275.50 +8.10 267.40 1795 ---- ---- ---- ---- 272.10 +8.10 264.00 1800 ---- ---- ---- ---- 268.60 +8.00 260.60 1805 ---- ---- ---- ---- 265.20 +7.90 257.30 1810 ---- ---- ---- ---- 261.90 +7.90 254.00 1815 ---- ---- ---- ---- 258.50 +7.80 250.70 1820 ---- ---- ---- ---- 255.20 +7.80 247.40 1825 ---- ---- ---- ---- 251.90 +7.70 244.20 1830 ---- ---- ---- ---- 248.70 +7.70 241.00 1835 ---- ---- ---- ---- 245.50 +7.70 237.80 1840 ---- ---- ---- ---- 242.30 +7.60 234.70 1845 ---- ---- ---- ---- 239.20 +7.60 231.60 1850 ---- ---- ---- ---- 236.00 +7.40 228.60 1855 ---- ---- ---- ---- 233.00 +7.50 225.50 1860 ---- ---- ---- ---- 229.90 +7.30 222.60 1865 ---- ---- ---- ---- 226.90 +7.30 219.60 1870 ---- ---- ---- ---- 224.00 +7.30 216.70 1875 ---- ---- ---- ---- 221.00 +7.20 213.80 1880 ---- ---- ---- ---- 218.20 +7.20 211.00 1885 ---- ---- ---- ---- 215.30 +7.10 208.20 1890 ---- ---- ---- ---- 212.50 +7.00 205.50 1895 ---- ---- ---- ---- 209.70 +7.00 202.70 1900 ---- ---- ---- ---- 207.00 +6.90 200.10 1905 ---- ---- ---- ---- 204.30 +6.90 197.40 1910 ---- ---- ---- ---- 201.60 +6.80 194.80 1915 ---- ---- ---- ---- 199.00 +6.80 192.20 1920 ---- ---- ---- ---- 196.40 +6.70 189.70 1925 ---- ---- ---- ---- 193.80 +6.60 187.20 1930 ---- ---- ---- ---- 191.30 +6.60 184.70 1935 ---- ---- ---- ---- 188.80 +6.60 182.20 1940 ---- ---- ---- ---- 186.30 +6.50 179.80 1945 ---- ---- ---- ---- 183.80 +6.40 177.40 1950 ---- ---- ---- ---- 181.40 +6.40 175.00 1955 ---- ---- ---- ---- 179.00 +6.30 172.70 1960 ---- ---- ---- ---- 176.60 +6.20 170.40 1965 ---- ---- ---- ---- 174.30 +6.20 168.10 1970 ---- ---- ---- ---- 172.00 +6.20 165.80 1975 ---- ---- ---- ---- 169.70 +6.10 163.60 1980 ---- ---- ---- ---- 167.40 +6.10 161.30 1985 ---- ---- ---- ---- 165.10 +5.90 159.20 1990 ---- ---- ---- ---- 162.90 +5.90 157.00 1995 ---- ---- ---- ---- 160.70 +5.90 154.80 2000 ---- ---- ---- ---- 158.60 +5.90 152.70 2005 ---- ---- ---- ---- 156.40 +5.70 150.70 2010 ---- ---- ---- ---- 154.30 +5.70 148.60 2015 ---- ---- ---- ---- 152.30 +5.70 146.60 2020 ---- ---- ---- ---- 150.30 +5.70 144.60 2025 ---- ---- ---- ---- 148.30 +5.60 142.70 2030 ---- ---- ---- ---- 146.30 +5.50 140.80 2035 ---- ---- ---- ---- 144.40 +5.40 139.00 2040 ---- ---- ---- ---- 142.60 +5.50 137.10 2045 ---- ---- ---- ---- 140.70 +5.30 135.40 2050 ---- ---- ---- ---- 138.90 +5.30 133.60 2055 ---- ---- ---- ---- 137.20 +5.30 131.90 2060 ---- ---- ---- ---- 135.50 +5.20 130.30 2065 ---- ---- ---- ---- 133.80 +5.20 128.60 2070 ---- ---- ---- ---- 132.10 +5.10 127.00 2075 ---- ---- ---- ---- 130.50 +5.00 125.50 2080 ---- ---- ---- ---- 128.90 +5.00 123.90 2085 ---- ---- ---- ---- 127.40 +5.00 122.40 2090 ---- ---- ---- ---- 125.80 +4.90 120.90 2095 ---- ---- ---- ---- 124.30 +4.80 119.50 2100 ---- ---- ---- ---- 122.90 +4.90 118.00 350 2105 ---- ---- ---- ---- 121.40 +4.80 116.60 2110 ---- ---- ---- ---- 120.00 +4.70 115.30 2115 ---- ---- ---- ---- 118.60 +4.70 113.90 2120 ---- ---- ---- ---- 117.20 +4.60 112.60 2125 ---- ---- ---- ---- 115.90 +4.60 111.30 2130 ---- ---- ---- ---- 114.60 +4.60 110.00 2135 ---- ---- ---- ---- 113.30 +4.50 108.80 2140 ---- ---- ---- ---- 112.00 +4.50 107.50 2145 ---- ---- ---- ---- 110.80 +4.50 106.30 2150 ---- ---- ---- ---- 109.60 +4.40 105.20 2155 ---- ---- ---- ---- 108.40 +4.40 104.00 2160 ---- ---- ---- ---- 107.20 +4.30 102.90 2165 ---- ---- ---- ---- 106.00 +4.20 101.80 2170 ---- ---- ---- ---- 104.90 +4.20 100.70 2175 ---- ---- ---- ---- 103.80 +4.20 99.60 2180 ---- ---- ---- ---- 102.70 +4.20 98.50 2185 ---- ---- ---- ---- 101.60 +4.10 97.50 2190 ---- ---- ---- ---- 100.60 +4.10 96.50 2195 ---- ---- ---- ---- 99.50 +4.00 95.50 2200 ---- ---- ---- ---- 98.50 +4.00 94.50 2205 ---- ---- ---- ---- 97.50 +3.90 93.60 2210 ---- ---- ---- ---- 96.50 +3.90 92.60 2215 ---- ---- ---- ---- 95.60 +3.90 91.70 2220 ---- ---- ---- ---- 94.60 +3.80 90.80 2225 ---- ---- ---- ---- 93.70 +3.80 89.90 2230 ---- ---- ---- ---- 92.80 +3.80 89.00 2235 ---- ---- ---- ---- 91.90 +3.80 88.10 2240 ---- ---- ---- ---- 91.00 +3.70 87.30 2245 ---- ---- ---- ---- 90.10 +3.60 86.50 2250 ---- ---- ---- ---- 89.30 +3.70 85.60 2255 ---- ---- ---- ---- 88.50 +3.70 84.80 2260 ---- ---- ---- ---- 87.60 +3.60 84.00 2265 ---- ---- ---- ---- 86.80 +3.50 83.30 2270 ---- ---- ---- ---- 86.00 +3.50 82.50 2275 ---- ---- ---- ---- 85.20 +3.50 81.70 2280 ---- ---- ---- ---- 84.50 +3.50 81.00 2285 ---- ---- ---- ---- 83.70 +3.40 80.30 2290 ---- ---- ---- ---- 82.90 +3.40 79.50 2295 ---- ---- ---- ---- 82.20 +3.40 78.80 2300 ---- ---- ---- ---- 81.50 +3.40 78.10 2305 ---- ---- ---- ---- 80.70 +3.30 77.40 2310 ---- ---- ---- ---- 80.00 +3.20 76.80 2315 ---- ---- ---- ---- 79.30 +3.20 76.10 2320 ---- ---- ---- ---- 78.70 +3.30 75.40 2325 ---- ---- ---- ---- 78.00 +3.20 74.80 2330 ---- ---- ---- ---- 77.30 +3.20 74.10 2335 ---- ---- ---- ---- 76.60 +3.10 73.50 2340 ---- ---- ---- ---- 76.00 +3.10 72.90 2345 ---- ---- ---- ---- 75.30 +3.00 72.30 2350 ---- ---- ---- ---- 74.70 +3.10 71.60 2355 ---- ---- ---- ---- 74.10 +3.10 71.00 2360 ---- ---- ---- ---- 73.50 +3.10 70.40 2365 ---- ---- ---- ---- 72.80 +3.00 69.80 2370 ---- ---- ---- ---- 72.20 +2.90 69.30 2375 ---- ---- ---- ---- 71.60 +2.90 68.70 2380 ---- ---- ---- ---- 71.00 +2.90 68.10 2390 ---- ---- ---- ---- 69.90 +2.90 67.00 2400 ---- ---- ---- ---- 68.70 +2.80 65.90 2410 ---- ---- ---- ---- 67.60 +2.80 64.80 2420 ---- ---- ---- ---- 66.50 +2.80 63.70 2425 ---- ---- ---- ---- 65.90 +2.70 63.20 2430 ---- ---- ---- ---- 65.40 +2.70 62.70 2440 ---- ---- ---- ---- 64.30 +2.60 61.70 2450 ---- ---- ---- ---- 63.30 +2.60 60.70 2460 ---- ---- ---- ---- 62.20 +2.50 59.70 2470 ---- ---- ---- ---- 61.20 +2.50 58.70 2475 ---- ---- ---- ---- 60.70 +2.50 58.20 2500 ---- ---- ---- ---- 58.20 +2.40 55.80 3260 2525 ---- ---- ---- ---- 55.80 +2.30 53.50 2550 ---- ---- ---- ---- 53.50 +2.20 51.30 2575 ---- ---- ---- ---- 51.30 +2.10 49.20 2600 ---- ---- ---- ---- 49.10 +2.00 47.10 2625 ---- ---- ---- ---- 47.10 +2.00 45.10 2650 ---- ---- ---- ---- 45.10 +1.90 43.20 3000 ---- ---- ---- ---- 24.60 +1.10 23.50 20 232 950 ---- ---- ---- ---- 1049.30 +11.70 1037.60 975 ---- ---- ---- ---- 1024.30 +11.70 1012.60 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1011.70 +11.70 1000.00 1050 ---- ---- ---- ---- 986.70 +11.70 975.00 1075 ---- ---- ---- ---- 961.70 +11.70 950.00 1100 ---- ---- ---- ---- 936.70 +11.70 925.00 1125 ---- ---- ---- ---- 911.70 +11.70 900.00 1150 ---- ---- ---- ---- 886.70 +11.70 875.00 1175 ---- ---- ---- ---- 861.70 +11.70 850.00 1200 ---- ---- ---- ---- 836.70 +11.70 825.00 1220 ---- ---- ---- ---- 816.70 +11.70 805.00 1225 ---- ---- ---- ---- 811.70 +11.70 800.00 1230 ---- ---- ---- ---- 806.70 +11.70 795.00 1240 ---- ---- ---- ---- 796.70 +11.70 785.00 1250 ---- ---- ---- ---- 786.70 +11.70 775.00 1260 ---- ---- ---- ---- 776.70 +11.70 765.00 1270 ---- ---- ---- ---- 766.70 +11.70 755.00 1275 ---- ---- ---- ---- 761.70 +11.70 750.00 1280 ---- ---- ---- ---- 756.70 +11.70 745.00 1290 ---- ---- ---- ---- 746.70 +11.70 735.00 1300 ---- ---- ---- ---- 736.70 +11.70 725.00 1310 ---- ---- ---- ---- 726.70 +11.70 715.00 1315 ---- ---- ---- ---- 721.70 +11.70 710.00 1320 ---- ---- ---- ---- 716.70 +11.60 705.10 1325 ---- ---- ---- ---- 711.70 +11.60 700.10 1330 ---- ---- ---- ---- 706.80 +11.60 695.20 1335 ---- ---- ---- ---- 701.80 +11.50 690.30 1340 ---- ---- ---- ---- 696.90 +11.50 685.40 1345 ---- ---- ---- ---- 692.00 +11.50 680.50 1350 ---- ---- ---- ---- 687.10 +11.40 675.70 1355 ---- ---- ---- ---- 682.20 +11.40 670.80 1360 ---- ---- ---- ---- 677.40 +11.40 666.00 1365 ---- ---- ---- ---- 672.60 +11.40 661.20 1370 ---- ---- ---- ---- 667.80 +11.30 656.50 1375 ---- ---- ---- ---- 663.00 +11.30 651.70 1380 ---- ---- ---- ---- 658.20 +11.20 647.00 1385 ---- ---- ---- ---- 653.40 +11.20 642.20 1390 ---- ---- ---- ---- 648.70 +11.20 637.50 1395 ---- ---- ---- ---- 644.00 +11.20 632.80 1400 ---- ---- ---- ---- 639.30 +11.10 628.20 1405 ---- ---- ---- ---- 634.60 +11.10 623.50 1410 ---- ---- ---- ---- 629.90 +11.00 618.90 1415 ---- ---- ---- ---- 625.30 +11.00 614.30 1420 ---- ---- ---- ---- 620.60 +10.90 609.70 1425 ---- ---- ---- ---- 616.00 +10.90 605.10 1430 ---- ---- ---- ---- 611.40 +10.90 600.50 1435 ---- ---- ---- ---- 606.80 +10.80 596.00 1440 ---- ---- ---- ---- 602.30 +10.80 591.50 1445 ---- ---- ---- ---- 597.70 +10.80 586.90 1450 ---- ---- ---- ---- 593.20 +10.80 582.40 1455 ---- ---- ---- ---- 588.70 +10.70 578.00 1460 ---- ---- ---- ---- 584.20 +10.70 573.50 1465 ---- ---- ---- ---- 579.70 +10.70 569.00 1470 ---- ---- ---- ---- 575.20 +10.60 564.60 1475 ---- ---- ---- ---- 570.80 +10.60 560.20 1480 ---- ---- ---- ---- 566.30 +10.50 555.80 1485 ---- ---- ---- ---- 561.90 +10.50 551.40 1490 ---- ---- ---- ---- 557.50 +10.40 547.10 1495 ---- ---- ---- ---- 553.10 +10.40 542.70 1500 ---- ---- ---- ---- 548.80 +10.40 538.40 1505 ---- ---- ---- ---- 544.40 +10.30 534.10 1510 ---- ---- ---- ---- 540.10 +10.30 529.80 1515 ---- ---- ---- ---- 535.80 +10.30 525.50 1520 ---- ---- ---- ---- 531.50 +10.30 521.20 1525 ---- ---- ---- ---- 527.20 +10.20 517.00 1530 ---- ---- ---- ---- 522.90 +10.20 512.70 1535 ---- ---- ---- ---- 518.70 +10.20 508.50 1540 ---- ---- ---- ---- 514.40 +10.10 504.30 1545 ---- ---- ---- ---- 510.20 +10.10 500.10 1550 ---- ---- ---- ---- 506.00 +10.00 496.00 1555 ---- ---- ---- ---- 501.80 +10.00 491.80 1560 ---- ---- ---- ---- 497.60 +9.90 487.70 1565 ---- ---- ---- ---- 493.50 +9.90 483.60 1570 ---- ---- ---- ---- 489.30 +9.90 479.40 1575 ---- ---- ---- ---- 485.20 +9.80 475.40 1580 ---- ---- ---- ---- 481.10 +9.80 471.30 1585 ---- ---- ---- ---- 477.00 +9.80 467.20 1590 ---- ---- ---- ---- 472.90 +9.70 463.20 1595 ---- ---- ---- ---- 468.80 +9.70 459.10 1600 ---- ---- ---- ---- 464.80 +9.70 455.10 1605 ---- ---- ---- ---- 460.70 +9.60 451.10 1610 ---- ---- ---- ---- 456.70 +9.60 447.10 1615 ---- ---- ---- ---- 452.70 +9.60 443.10 1620 ---- ---- ---- ---- 448.70 +9.50 439.20 1625 ---- ---- ---- ---- 444.70 +9.50 435.20 1630 ---- ---- ---- ---- 440.70 +9.40 431.30 1635 ---- ---- ---- ---- 436.80 +9.40 427.40 1640 ---- ---- ---- ---- 432.80 +9.30 423.50 1645 ---- ---- ---- ---- 428.90 +9.30 419.60 1650 ---- ---- ---- ---- 425.00 +9.30 415.70 1655 ---- ---- ---- ---- 421.10 +9.30 411.80 1660 ---- ---- ---- ---- 417.20 +9.20 408.00 1665 ---- ---- ---- ---- 413.30 +9.20 404.10 1670 ---- ---- ---- ---- 409.40 +9.10 400.30 1675 ---- ---- ---- ---- 405.60 +9.10 396.50 1680 ---- ---- ---- ---- 401.70 +9.00 392.70 1685 ---- ---- ---- ---- 397.90 +9.00 388.90 1690 ---- ---- ---- ---- 394.10 +9.00 385.10 1695 ---- ---- ---- ---- 390.30 +9.00 381.30 1700 ---- ---- ---- ---- 386.50 +8.90 377.60 1705 ---- ---- ---- ---- 382.70 +8.90 373.80 1710 ---- ---- ---- ---- 378.90 +8.80 370.10 1715 ---- ---- ---- ---- 375.10 +8.80 366.30 1720 ---- ---- ---- ---- 371.40 +8.80 362.60 1725 ---- ---- ---- ---- 367.70 +8.80 358.90 1730 ---- ---- ---- ---- 363.90 +8.70 355.20 1735 ---- ---- ---- ---- 360.20 +8.60 351.60 1740 ---- ---- ---- ---- 356.50 +8.60 347.90 1745 ---- ---- ---- ---- 352.80 +8.50 344.30 1750 ---- ---- ---- ---- 349.10 +8.50 340.60 1755 ---- ---- ---- ---- 345.50 +8.50 337.00 1760 ---- ---- ---- ---- 341.80 +8.40 333.40 1765 ---- ---- ---- ---- 338.20 +8.40 329.80 1770 ---- ---- ---- ---- 334.60 +8.40 326.20 1775 ---- ---- ---- ---- 331.00 +8.30 322.70 1780 ---- ---- ---- ---- 327.40 +8.20 319.20 1785 ---- ---- ---- ---- 323.90 +8.30 315.60 1790 ---- ---- ---- ---- 320.30 +8.10 312.20 1795 ---- ---- ---- ---- 316.80 +8.10 308.70 1800 ---- ---- ---- ---- 313.30 +8.10 305.20 1805 ---- ---- ---- ---- 309.90 +8.10 301.80 1810 ---- ---- ---- ---- 306.40 +8.00 298.40 1815 ---- ---- ---- ---- 303.00 +8.00 295.00 1820 ---- ---- ---- ---- 299.60 +8.00 291.60 1825 ---- ---- ---- ---- 296.20 +7.90 288.30 1830 ---- ---- ---- ---- 292.80 +7.80 285.00 1835 ---- ---- ---- ---- 289.50 +7.80 281.70 1840 ---- ---- ---- ---- 286.20 +7.80 278.40 1845 ---- ---- ---- ---- 282.90 +7.70 275.20 1850 ---- ---- ---- ---- 279.70 +7.70 272.00 1855 ---- ---- ---- ---- 276.40 +7.60 268.80 1860 ---- ---- ---- ---- 273.30 +7.60 265.70 1865 ---- ---- ---- ---- 270.10 +7.50 262.60 1870 ---- ---- ---- ---- 267.00 +7.50 259.50 1875 ---- ---- ---- ---- 263.90 +7.50 256.40 1880 ---- ---- ---- ---- 260.80 +7.40 253.40 1885 ---- ---- ---- ---- 257.80 +7.40 250.40 1890 ---- ---- ---- ---- 254.80 +7.30 247.50 1895 ---- ---- ---- ---- 251.80 +7.20 244.60 1900 ---- ---- ---- ---- 248.90 +7.20 241.70 1905 ---- ---- ---- ---- 246.00 +7.10 238.90 1910 ---- ---- ---- ---- 243.20 +7.10 236.10 1915 ---- ---- ---- ---- 240.40 +7.10 233.30 1920 ---- ---- ---- ---- 237.60 +7.00 230.60 1925 ---- ---- ---- ---- 234.90 +7.00 227.90 1930 ---- ---- ---- ---- 232.20 +6.90 225.30 1935 ---- ---- ---- ---- 229.50 +6.80 222.70 1940 ---- ---- ---- ---- 226.90 +6.80 220.10 1945 ---- ---- ---- ---- 224.30 +6.70 217.60 1950 ---- ---- ---- ---- 221.80 +6.70 215.10 1955 ---- ---- ---- ---- 219.30 +6.70 212.60 1960 ---- ---- ---- ---- 216.80 +6.70 210.10 1965 ---- ---- ---- ---- 214.30 +6.60 207.70 1970 ---- ---- ---- ---- 211.90 +6.60 205.30 1975 ---- ---- ---- ---- 209.50 +6.50 203.00 1980 ---- ---- ---- ---- 207.10 +6.50 200.60 1985 ---- ---- ---- ---- 204.70 +6.40 198.30 1990 ---- ---- ---- ---- 202.40 +6.30 196.10 1995 ---- ---- ---- ---- 200.10 +6.30 193.80 2000 ---- ---- ---- ---- 197.80 +6.20 191.60 2005 ---- ---- ---- ---- 195.50 +6.20 189.30 2010 ---- ---- ---- ---- 193.30 +6.20 187.10 2015 ---- ---- ---- ---- 191.10 +6.10 185.00 2020 ---- ---- ---- ---- 188.90 +6.10 182.80 2025 ---- ---- ---- ---- 186.70 +6.00 180.70 2030 ---- ---- ---- ---- 184.50 +6.00 178.50 2035 ---- ---- ---- ---- 182.40 +5.90 176.50 2040 ---- ---- ---- ---- 180.30 +5.90 174.40 2045 ---- ---- ---- ---- 178.20 +5.80 172.40 2050 ---- ---- ---- ---- 176.10 +5.70 170.40 2055 ---- ---- ---- ---- 174.10 +5.70 168.40 2060 ---- ---- ---- ---- 172.10 +5.60 166.50 2065 ---- ---- ---- ---- 170.20 +5.60 164.60 2070 ---- ---- ---- ---- 168.30 +5.60 162.70 2075 ---- ---- ---- ---- 166.50 +5.60 160.90 2080 ---- ---- ---- ---- 164.60 +5.50 159.10 2085 ---- ---- ---- ---- 162.90 +5.50 157.40 2090 ---- ---- ---- ---- 161.10 +5.40 155.70 2095 ---- ---- ---- ---- 159.40 +5.40 154.00 2100 ---- ---- ---- ---- 157.70 +5.30 152.40 2105 ---- ---- ---- ---- 156.10 +5.30 150.80 2110 ---- ---- ---- ---- 154.50 +5.30 149.20 2115 ---- ---- ---- ---- 152.90 +5.20 147.70 2120 ---- ---- ---- ---- 151.40 +5.20 146.20 2125 ---- ---- ---- ---- 149.80 +5.10 144.70 2130 ---- ---- ---- ---- 148.40 +5.10 143.30 2135 ---- ---- ---- ---- 146.90 +5.00 141.90 2140 ---- ---- ---- ---- 145.50 +5.00 140.50 2145 ---- ---- ---- ---- 144.10 +5.00 139.10 2150 ---- ---- ---- ---- 142.70 +4.90 137.80 2155 ---- ---- ---- ---- 141.30 +4.80 136.50 2160 ---- ---- ---- ---- 140.00 +4.80 135.20 2165 ---- ---- ---- ---- 138.70 +4.80 133.90 2170 ---- ---- ---- ---- 137.40 +4.70 132.70 2175 ---- ---- ---- ---- 136.20 +4.80 131.40 2180 ---- ---- ---- ---- 134.90 +4.70 130.20 2185 ---- ---- ---- ---- 133.70 +4.60 129.10 2190 ---- ---- ---- ---- 132.50 +4.60 127.90 2195 ---- ---- ---- ---- 131.40 +4.60 126.80 2200 ---- ---- ---- ---- 130.20 +4.50 125.70 2205 ---- ---- ---- ---- 129.10 +4.50 124.60 2210 ---- ---- ---- ---- 128.00 +4.50 123.50 2215 ---- ---- ---- ---- 126.90 +4.40 122.50 2220 ---- ---- ---- ---- 125.80 +4.40 121.40 2225 ---- ---- ---- ---- 124.80 +4.40 120.40 2230 ---- ---- ---- ---- 123.80 +4.40 119.40 2235 ---- ---- ---- ---- 122.70 +4.30 118.40 2240 ---- ---- ---- ---- 121.80 +4.30 117.50 2245 ---- ---- ---- ---- 120.80 +4.30 116.50 2250 ---- ---- ---- ---- 119.80 +4.20 115.60 2255 ---- ---- ---- ---- 118.90 +4.20 114.70 2260 ---- ---- ---- ---- 117.90 +4.10 113.80 2265 ---- ---- ---- ---- 117.00 +4.10 112.90 2270 ---- ---- ---- ---- 116.10 +4.10 112.00 2275 ---- ---- ---- ---- 115.20 +4.00 111.20 2280 ---- ---- ---- ---- 114.40 +4.10 110.30 2285 ---- ---- ---- ---- 113.50 +4.00 109.50 2290 ---- ---- ---- ---- 112.70 +4.00 108.70 2295 ---- ---- ---- ---- 111.80 +3.90 107.90 2300 ---- ---- ---- ---- 111.00 +3.90 107.10 2305 ---- ---- ---- ---- 110.20 +3.90 106.30 2310 ---- ---- ---- ---- 109.40 +3.90 105.50 2315 ---- ---- ---- ---- 108.60 +3.80 104.80 2320 ---- ---- ---- ---- 107.80 +3.80 104.00 2325 ---- ---- ---- ---- 107.00 +3.70 103.30 2330 ---- ---- ---- ---- 106.30 +3.80 102.50 2335 ---- ---- ---- ---- 105.50 +3.70 101.80 2340 ---- ---- ---- ---- 104.80 +3.70 101.10 2345 ---- ---- ---- ---- 104.10 +3.70 100.40 2350 ---- ---- ---- ---- 103.30 +3.60 99.70 2355 ---- ---- ---- ---- 102.60 +3.60 99.00 2360 ---- ---- ---- ---- 101.90 +3.60 98.30 2365 ---- ---- ---- ---- 101.20 +3.50 97.70 2370 ---- ---- ---- ---- 100.60 +3.60 97.00 2375 ---- ---- ---- ---- 99.90 +3.50 96.40 2380 ---- ---- ---- ---- 99.20 +3.50 95.70 2390 ---- ---- ---- ---- 97.90 +3.40 94.50 2400 ---- ---- ---- ---- 96.60 +3.40 93.20 2410 ---- ---- ---- ---- 95.40 +3.40 92.00 2420 ---- ---- ---- ---- 94.20 +3.30 90.90 2425 ---- ---- ---- ---- 93.60 +3.30 90.30 2430 ---- ---- ---- ---- 93.00 +3.30 89.70 2440 ---- ---- ---- ---- 91.80 +3.20 88.60 2450 ---- ---- ---- ---- 90.70 +3.20 87.50 2460 ---- ---- ---- ---- 89.60 +3.10 86.50 2470 ---- ---- ---- ---- 88.50 +3.10 85.40 2475 ---- ---- ---- ---- 88.00 +3.10 84.90 2480 ---- ---- ---- ---- 87.50 +3.10 84.40 2500 ---- ---- ---- ---- 85.50 +3.00 82.50 2525 ---- ---- ---- ---- 83.10 +2.90 80.20 2550 ---- ---- ---- ---- 80.90 +2.80 78.10 2575 ---- ---- ---- ---- 78.80 +2.70 76.10 2600 ---- ---- ---- ---- 76.80 +2.60 74.20 2625 ---- ---- ---- ---- 75.00 +2.60 72.40 2650 ---- ---- ---- ---- 73.20 +2.50 70.70 2675 ---- ---- ---- ---- 71.60 +2.50 69.10 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 987.90 +11.70 976.20 1100 ---- ---- ---- ---- 962.90 +11.70 951.20 1125 ---- ---- ---- ---- 937.90 +11.70 926.20 1150 ---- ---- ---- ---- 912.90 +11.70 901.20 1175 ---- ---- ---- ---- 887.90 +11.70 876.20 1200 ---- ---- ---- ---- 862.90 +11.70 851.20 1225 ---- ---- ---- ---- 837.90 +11.70 826.20 1250 ---- ---- ---- ---- 812.90 +11.70 801.20 1270 ---- ---- ---- ---- 792.90 +11.70 781.20 1275 ---- ---- ---- ---- 787.90 +11.70 776.20 1280 ---- ---- ---- ---- 782.90 +11.70 771.20 1290 ---- ---- ---- ---- 772.90 +11.60 761.30 1300 ---- ---- ---- ---- 763.00 +11.60 751.40 1310 ---- ---- ---- ---- 753.10 +11.50 741.60 1320 ---- ---- ---- ---- 743.40 +11.50 731.90 1325 ---- ---- ---- ---- 738.50 +11.40 727.10 1330 ---- ---- ---- ---- 733.70 +11.40 722.30 1340 ---- ---- ---- ---- 724.00 +11.30 712.70 1350 ---- ---- ---- ---- 714.50 +11.30 703.20 1360 ---- ---- ---- ---- 705.00 +11.20 693.80 1370 ---- ---- ---- ---- 695.60 +11.10 684.50 1375 ---- ---- ---- ---- 690.90 +11.10 679.80 1380 ---- ---- ---- ---- 686.20 +11.00 675.20 1385 ---- ---- ---- ---- 681.60 +11.00 670.60 1390 ---- ---- ---- ---- 677.00 +11.00 666.00 1395 ---- ---- ---- ---- 672.30 +10.90 661.40 1400 ---- ---- ---- ---- 667.80 +11.00 656.80 1405 ---- ---- ---- ---- 663.20 +10.90 652.30 1410 ---- ---- ---- ---- 658.60 +10.90 647.70 1415 ---- ---- ---- ---- 654.10 +10.90 643.20 1420 ---- ---- ---- ---- 649.50 +10.80 638.70 1425 ---- ---- ---- ---- 645.00 +10.70 634.30 1430 ---- ---- ---- ---- 640.50 +10.70 629.80 1435 ---- ---- ---- ---- 636.10 +10.70 625.40 1440 ---- ---- ---- ---- 631.60 +10.70 620.90 1445 ---- ---- ---- ---- 627.10 +10.60 616.50 1450 ---- ---- ---- ---- 622.70 +10.60 612.10 1455 ---- ---- ---- ---- 618.30 +10.60 607.70 1460 ---- ---- ---- ---- 613.90 +10.50 603.40 1465 ---- ---- ---- ---- 609.50 +10.50 599.00 1470 ---- ---- ---- ---- 605.20 +10.50 594.70 1475 ---- ---- ---- ---- 600.80 +10.40 590.40 1480 ---- ---- ---- ---- 596.50 +10.40 586.10 1485 ---- ---- ---- ---- 592.10 +10.30 581.80 1490 ---- ---- ---- ---- 587.80 +10.30 577.50 1495 ---- ---- ---- ---- 583.60 +10.30 573.30 1500 ---- ---- ---- ---- 579.30 +10.30 569.00 1505 ---- ---- ---- ---- 575.00 +10.20 564.80 1510 ---- ---- ---- ---- 570.80 +10.20 560.60 1515 ---- ---- ---- ---- 566.60 +10.20 556.40 1520 ---- ---- ---- ---- 562.40 +10.20 552.20 1525 ---- ---- ---- ---- 558.20 +10.10 548.10 1530 ---- ---- ---- ---- 554.00 +10.10 543.90 1535 ---- ---- ---- ---- 549.80 +10.00 539.80 1540 ---- ---- ---- ---- 545.70 +10.00 535.70 1545 ---- ---- ---- ---- 541.50 +9.90 531.60 1550 ---- ---- ---- ---- 537.40 +9.90 527.50 1555 ---- ---- ---- ---- 533.30 +9.90 523.40 1560 ---- ---- ---- ---- 529.20 +9.80 519.40 1565 ---- ---- ---- ---- 525.20 +9.90 515.30 1570 ---- ---- ---- ---- 521.10 +9.80 511.30 1575 ---- ---- ---- ---- 517.10 +9.80 507.30 1580 ---- ---- ---- ---- 513.00 +9.70 503.30 1585 ---- ---- ---- ---- 509.00 +9.70 499.30 1590 ---- ---- ---- ---- 505.00 +9.70 495.30 1595 ---- ---- ---- ---- 501.00 +9.60 491.40 1600 ---- ---- ---- ---- 497.00 +9.60 487.40 1605 ---- ---- ---- ---- 493.10 +9.60 483.50 1610 ---- ---- ---- ---- 489.10 +9.50 479.60 1615 ---- ---- ---- ---- 485.20 +9.50 475.70 1620 ---- ---- ---- ---- 481.30 +9.50 471.80 1625 ---- ---- ---- ---- 477.40 +9.50 467.90 1630 ---- ---- ---- ---- 473.50 +9.40 464.10 1635 ---- ---- ---- ---- 469.60 +9.40 460.20 1640 ---- ---- ---- ---- 465.70 +9.30 456.40 1645 ---- ---- ---- ---- 461.90 +9.30 452.60 1650 ---- ---- ---- ---- 458.00 +9.20 448.80 1655 ---- ---- ---- ---- 454.20 +9.20 445.00 1660 ---- ---- ---- ---- 450.30 +9.10 441.20 1665 ---- ---- ---- ---- 446.50 +9.10 437.40 1670 ---- ---- ---- ---- 442.70 +9.10 433.60 1675 ---- ---- ---- ---- 439.00 +9.10 429.90 1680 ---- ---- ---- ---- 435.20 +9.10 426.10 1685 ---- ---- ---- ---- 431.40 +9.00 422.40 1690 ---- ---- ---- ---- 427.70 +9.00 418.70 1695 ---- ---- ---- ---- 423.90 +8.90 415.00 1700 ---- ---- ---- ---- 420.20 +8.90 411.30 1705 ---- ---- ---- ---- 416.50 +8.90 407.60 1710 ---- ---- ---- ---- 412.70 +8.80 403.90 1715 ---- ---- ---- ---- 409.00 +8.80 400.20 1720 ---- ---- ---- ---- 405.30 +8.70 396.60 1725 ---- ---- ---- ---- 401.70 +8.80 392.90 1730 ---- ---- ---- ---- 398.00 +8.70 389.30 1735 ---- ---- ---- ---- 394.30 +8.60 385.70 1740 ---- ---- ---- ---- 390.70 +8.60 382.10 1745 ---- ---- ---- ---- 387.00 +8.60 378.40 1750 ---- ---- ---- ---- 383.40 +8.60 374.80 1755 ---- ---- ---- ---- 379.80 +8.50 371.30 1760 ---- ---- ---- ---- 376.10 +8.40 367.70 1765 ---- ---- ---- ---- 372.50 +8.40 364.10 1770 ---- ---- ---- ---- 368.90 +8.30 360.60 1775 ---- ---- ---- ---- 365.40 +8.40 357.00 1780 ---- ---- ---- ---- 361.80 +8.30 353.50 1785 ---- ---- ---- ---- 358.20 +8.20 350.00 1790 ---- ---- ---- ---- 354.70 +8.20 346.50 1795 ---- ---- ---- ---- 351.20 +8.20 343.00 1800 ---- ---- ---- ---- 347.70 +8.20 339.50 1805 ---- ---- ---- ---- 344.20 +8.10 336.10 1810 ---- ---- ---- ---- 340.70 +8.10 332.60 1815 ---- ---- ---- ---- 337.30 +8.10 329.20 1820 ---- ---- ---- ---- 333.80 +8.00 325.80 1825 ---- ---- ---- ---- 330.40 +7.90 322.50 1830 ---- ---- ---- ---- 327.00 +7.90 319.10 1835 ---- ---- ---- ---- 323.70 +7.90 315.80 1840 ---- ---- ---- ---- 320.30 +7.80 312.50 1845 ---- ---- ---- ---- 317.00 +7.80 309.20 1850 ---- ---- ---- ---- 313.70 +7.80 305.90 1855 ---- ---- ---- ---- 310.40 +7.70 302.70 1860 ---- ---- ---- ---- 307.10 +7.70 299.40 1865 ---- ---- ---- ---- 303.90 +7.60 296.30 1870 ---- ---- ---- ---- 300.70 +7.60 293.10 1875 ---- ---- ---- ---- 297.50 +7.50 290.00 1880 ---- ---- ---- ---- 294.40 +7.50 286.90 1885 ---- ---- ---- ---- 291.30 +7.50 283.80 1890 ---- ---- ---- ---- 288.20 +7.50 280.70 1895 ---- ---- ---- ---- 285.10 +7.40 277.70 1900 ---- ---- ---- ---- 282.10 +7.40 274.70 1905 ---- ---- ---- ---- 279.10 +7.30 271.80 1910 ---- ---- ---- ---- 276.10 +7.20 268.90 1915 ---- ---- ---- ---- 273.20 +7.20 266.00 1920 ---- ---- ---- ---- 270.30 +7.10 263.20 1925 ---- ---- ---- ---- 267.50 +7.10 260.40 1930 ---- ---- ---- ---- 264.70 +7.10 257.60 1935 ---- ---- ---- ---- 261.90 +7.00 254.90 1940 ---- ---- ---- ---- 259.20 +7.00 252.20 1945 ---- ---- ---- ---- 256.50 +7.00 249.50 1950 ---- ---- ---- ---- 253.80 +6.90 246.90 1955 ---- ---- ---- ---- 251.20 +6.90 244.30 1960 ---- ---- ---- ---- 248.60 +6.80 241.80 1965 ---- ---- ---- ---- 246.10 +6.80 239.30 1970 ---- ---- ---- ---- 243.50 +6.70 236.80 1975 ---- ---- ---- ---- 241.10 +6.70 234.40 1980 ---- ---- ---- ---- 238.60 +6.70 231.90 1985 ---- ---- ---- ---- 236.20 +6.60 229.60 1990 ---- ---- ---- ---- 233.80 +6.60 227.20 1995 ---- ---- ---- ---- 231.40 +6.50 224.90 2000 ---- ---- ---- ---- 229.10 +6.50 222.60 2005 ---- ---- ---- ---- 226.70 +6.40 220.30 2010 ---- ---- ---- ---- 224.40 +6.40 218.00 2015 ---- ---- ---- ---- 222.20 +6.40 215.80 2020 ---- ---- ---- ---- 219.90 +6.30 213.60 2025 ---- ---- ---- ---- 217.70 +6.30 211.40 2030 ---- ---- ---- ---- 215.50 +6.30 209.20 2035 ---- ---- ---- ---- 213.30 +6.20 207.10 2040 ---- ---- ---- ---- 211.10 +6.20 204.90 2045 ---- ---- ---- ---- 208.90 +6.10 202.80 2050 ---- ---- ---- ---- 206.80 +6.10 200.70 2055 ---- ---- ---- ---- 204.60 +6.00 198.60 2060 ---- ---- ---- ---- 202.50 +5.90 196.60 2065 ---- ---- ---- ---- 200.50 +6.00 194.50 2070 ---- ---- ---- ---- 198.40 +5.90 192.50 2075 ---- ---- ---- ---- 196.40 +5.80 190.60 2080 ---- ---- ---- ---- 194.40 +5.80 188.60 2085 ---- ---- ---- ---- 192.50 +5.80 186.70 2090 ---- ---- ---- ---- 190.60 +5.70 184.90 2095 ---- ---- ---- ---- 188.70 +5.70 183.00 2100 ---- ---- ---- ---- 186.90 +5.60 181.30 2105 ---- ---- ---- ---- 185.10 +5.60 179.50 2110 ---- ---- ---- ---- 183.40 +5.60 177.80 2115 ---- ---- ---- ---- 181.70 +5.60 176.10 2120 ---- ---- ---- ---- 180.00 +5.50 174.50 2125 ---- ---- ---- ---- 178.40 +5.50 172.90 2130 ---- ---- ---- ---- 176.80 +5.50 171.30 2135 ---- ---- ---- ---- 175.20 +5.40 169.80 2140 ---- ---- ---- ---- 173.60 +5.30 168.30 2145 ---- ---- ---- ---- 172.10 +5.30 166.80 2150 ---- ---- ---- ---- 170.60 +5.20 165.40 2155 ---- ---- ---- ---- 169.20 +5.20 164.00 2160 ---- ---- ---- ---- 167.80 +5.20 162.60 2165 ---- ---- ---- ---- 166.40 +5.20 161.20 2170 ---- ---- ---- ---- 165.00 +5.10 159.90 2175 ---- ---- ---- ---- 163.60 +5.00 158.60 2180 ---- ---- ---- ---- 162.30 +5.00 157.30 2185 ---- ---- ---- ---- 161.00 +5.00 156.00 2190 ---- ---- ---- ---- 159.70 +4.90 154.80 2195 ---- ---- ---- ---- 158.50 +4.90 153.60 2200 ---- ---- ---- ---- 157.30 +4.90 152.40 2205 ---- ---- ---- ---- 156.10 +4.90 151.20 2210 ---- ---- ---- ---- 154.90 +4.90 150.00 2215 ---- ---- ---- ---- 153.70 +4.80 148.90 2220 ---- ---- ---- ---- 152.60 +4.80 147.80 2225 ---- ---- ---- ---- 151.50 +4.80 146.70 2230 ---- ---- ---- ---- 150.40 +4.70 145.70 2235 ---- ---- ---- ---- 149.30 +4.70 144.60 2240 ---- ---- ---- ---- 148.20 +4.60 143.60 2245 ---- ---- ---- ---- 147.20 +4.60 142.60 2250 ---- ---- ---- ---- 146.20 +4.60 141.60 2255 ---- ---- ---- ---- 145.20 +4.60 140.60 2260 ---- ---- ---- ---- 144.20 +4.60 139.60 2265 ---- ---- ---- ---- 143.20 +4.50 138.70 2270 ---- ---- ---- ---- 142.20 +4.40 137.80 2275 ---- ---- ---- ---- 141.30 +4.40 136.90 2280 ---- ---- ---- ---- 140.40 +4.40 136.00 2285 ---- ---- ---- ---- 139.50 +4.40 135.10 2290 ---- ---- ---- ---- 138.60 +4.40 134.20 2295 ---- ---- ---- ---- 137.70 +4.30 133.40 2300 ---- ---- ---- ---- 136.80 +4.30 132.50 2305 ---- ---- ---- ---- 136.00 +4.30 131.70 2310 ---- ---- ---- ---- 135.10 +4.20 130.90 2315 ---- ---- ---- ---- 134.30 +4.20 130.10 2320 ---- ---- ---- ---- 133.50 +4.20 129.30 2325 ---- ---- ---- ---- 132.70 +4.20 128.50 2330 ---- ---- ---- ---- 131.90 +4.20 127.70 2335 ---- ---- ---- ---- 131.10 +4.10 127.00 2340 ---- ---- ---- ---- 130.30 +4.10 126.20 2345 ---- ---- ---- ---- 129.50 +4.00 125.50 2350 ---- ---- ---- ---- 128.80 +4.10 124.70 2355 ---- ---- ---- ---- 128.00 +4.00 124.00 2360 ---- ---- ---- ---- 127.30 +4.00 123.30 2365 ---- ---- ---- ---- 126.60 +4.00 122.60 2370 ---- ---- ---- ---- 125.80 +3.90 121.90 2375 ---- ---- ---- ---- 125.10 +3.90 121.20 2380 ---- ---- ---- ---- 124.40 +3.90 120.50 2385 ---- ---- ---- ---- 123.70 +3.90 119.80 2390 ---- ---- ---- ---- 123.00 +3.80 119.20 2400 ---- ---- ---- ---- 121.70 +3.80 117.90 2410 ---- ---- ---- ---- 120.40 +3.80 116.60 2420 ---- ---- ---- ---- 119.10 +3.80 115.30 2425 ---- ---- ---- ---- 118.40 +3.70 114.70 2430 ---- ---- ---- ---- 117.80 +3.70 114.10 2440 ---- ---- ---- ---- 116.60 +3.70 112.90 2450 ---- ---- ---- ---- 115.40 +3.60 111.80 2460 ---- ---- ---- ---- 114.20 +3.50 110.70 2470 ---- ---- ---- ---- 113.10 +3.50 109.60 2475 ---- ---- ---- ---- 112.50 +3.50 109.00 2480 ---- ---- ---- ---- 112.00 +3.50 108.50 2500 ---- ---- ---- ---- 109.80 +3.40 106.40 2525 ---- ---- ---- ---- 107.30 +3.40 103.90 2550 ---- ---- ---- ---- 104.90 +3.30 101.60 2575 ---- ---- ---- ---- 102.60 +3.10 99.50 2600 ---- ---- ---- ---- 100.50 +3.10 97.40 2625 ---- ---- ---- ---- 98.50 +3.00 95.50 2650 ---- ---- ---- ---- 96.60 +3.00 93.60 2675 ---- ---- ---- ---- 94.80 +2.90 91.90 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 754.30 +11.20 743.10 1350 ---- ---- ---- ---- 730.90 +11.10 719.80 1375 ---- ---- ---- ---- 707.90 +10.90 697.00 1400 ---- ---- ---- ---- 685.30 +10.80 674.50 1425 ---- ---- ---- ---- 663.10 +10.60 652.50 1450 ---- ---- ---- ---- 641.30 +10.50 630.80 1475 ---- ---- ---- ---- 619.90 +10.30 609.60 1500 ---- ---- ---- ---- 598.90 +10.20 588.70 1520 ---- ---- ---- ---- 582.30 +10.00 572.30 1525 ---- ---- ---- ---- 578.20 +10.00 568.20 1530 ---- ---- ---- ---- 574.10 +10.00 564.10 1540 ---- ---- ---- ---- 566.00 +9.90 556.10 1550 ---- ---- ---- ---- 557.90 +9.80 548.10 1560 ---- ---- ---- ---- 549.90 +9.80 540.10 1570 ---- ---- ---- ---- 541.90 +9.70 532.20 1575 ---- ---- ---- ---- 538.00 +9.70 528.30 1580 ---- ---- ---- ---- 534.00 +9.60 524.40 1590 ---- ---- ---- ---- 526.20 +9.60 516.60 1600 ---- ---- ---- ---- 518.40 +9.50 508.90 1610 ---- ---- ---- ---- 510.60 +9.40 501.20 1615 ---- ---- ---- ---- 506.80 +9.40 497.40 1620 ---- ---- ---- ---- 502.90 +9.30 493.60 1625 ---- ---- ---- ---- 499.10 +9.30 489.80 1630 ---- ---- ---- ---- 495.30 +9.30 486.00 1635 ---- ---- ---- ---- 491.50 +9.30 482.20 1640 ---- ---- ---- ---- 487.70 +9.30 478.40 1645 ---- ---- ---- ---- 483.90 +9.20 474.70 1650 ---- ---- ---- ---- 480.10 +9.20 470.90 1655 ---- ---- ---- ---- 476.40 +9.20 467.20 1660 ---- ---- ---- ---- 472.60 +9.10 463.50 1665 ---- ---- ---- ---- 468.90 +9.10 459.80 1670 ---- ---- ---- ---- 465.20 +9.10 456.10 1675 ---- ---- ---- ---- 461.40 +9.00 452.40 1680 ---- ---- ---- ---- 457.70 +9.00 448.70 1685 ---- ---- ---- ---- 454.00 +8.90 445.10 1690 ---- ---- ---- ---- 450.30 +8.90 441.40 1695 ---- ---- ---- ---- 446.70 +8.90 437.80 1700 ---- ---- ---- ---- 443.00 +8.90 434.10 1705 ---- ---- ---- ---- 439.30 +8.80 430.50 1710 ---- ---- ---- ---- 435.70 +8.80 426.90 1715 ---- ---- ---- ---- 432.00 +8.70 423.30 1720 ---- ---- ---- ---- 428.40 +8.70 419.70 1725 ---- ---- ---- ---- 424.80 +8.70 416.10 1730 ---- ---- ---- ---- 421.20 +8.70 412.50 1735 ---- ---- ---- ---- 417.60 +8.70 408.90 1740 ---- ---- ---- ---- 414.00 +8.60 405.40 1745 ---- ---- ---- ---- 410.40 +8.60 401.80 1750 ---- ---- ---- ---- 406.80 +8.50 398.30 1755 ---- ---- ---- ---- 403.20 +8.50 394.70 1760 ---- ---- ---- ---- 399.60 +8.40 391.20 1765 ---- ---- ---- ---- 396.10 +8.40 387.70 1770 ---- ---- ---- ---- 392.50 +8.40 384.10 1775 ---- ---- ---- ---- 389.00 +8.40 380.60 1780 ---- ---- ---- ---- 385.40 +8.30 377.10 1785 ---- ---- ---- ---- 381.90 +8.30 373.60 1790 ---- ---- ---- ---- 378.40 +8.20 370.20 1795 ---- ---- ---- ---- 374.90 +8.20 366.70 1800 ---- ---- ---- ---- 371.40 +8.10 363.30 1805 ---- ---- ---- ---- 368.00 +8.20 359.80 1810 ---- ---- ---- ---- 364.50 +8.10 356.40 1815 ---- ---- ---- ---- 361.10 +8.10 353.00 1820 ---- ---- ---- ---- 357.70 +8.10 349.60 1825 ---- ---- ---- ---- 354.30 +8.00 346.30 1830 ---- ---- ---- ---- 350.90 +8.00 342.90 1835 ---- ---- ---- ---- 347.50 +7.90 339.60 1840 ---- ---- ---- ---- 344.20 +7.90 336.30 1845 ---- ---- ---- ---- 340.80 +7.80 333.00 1850 ---- ---- ---- ---- 337.50 +7.80 329.70 1855 ---- ---- ---- ---- 334.30 +7.80 326.50 1860 ---- ---- ---- ---- 331.00 +7.70 323.30 1865 ---- ---- ---- ---- 327.80 +7.70 320.10 1870 ---- ---- ---- ---- 324.60 +7.70 316.90 1875 ---- ---- ---- ---- 321.40 +7.60 313.80 1880 ---- ---- ---- ---- 318.20 +7.60 310.60 1885 ---- ---- ---- ---- 315.10 +7.50 307.60 1890 ---- ---- ---- ---- 312.00 +7.50 304.50 1895 ---- ---- ---- ---- 308.90 +7.40 301.50 1900 ---- ---- ---- ---- 305.90 +7.40 298.50 1905 ---- ---- ---- ---- 302.90 +7.40 295.50 1910 ---- ---- ---- ---- 299.90 +7.40 292.50 1915 ---- ---- ---- ---- 296.90 +7.30 289.60 1920 ---- ---- ---- ---- 294.00 +7.20 286.80 1925 ---- ---- ---- ---- 291.10 +7.20 283.90 1930 ---- ---- ---- ---- 288.30 +7.20 281.10 1935 ---- ---- ---- ---- 285.50 +7.10 278.40 1940 ---- ---- ---- ---- 282.70 +7.10 275.60 1945 ---- ---- ---- ---- 280.00 +7.10 272.90 1950 ---- ---- ---- ---- 277.30 +7.00 270.30 1955 ---- ---- ---- ---- 274.70 +7.00 267.70 1960 ---- ---- ---- ---- 272.00 +6.90 265.10 1965 ---- ---- ---- ---- 269.50 +6.90 262.60 1970 ---- ---- ---- ---- 266.90 +6.80 260.10 1975 ---- ---- ---- ---- 264.40 +6.80 257.60 1980 ---- ---- ---- ---- 261.90 +6.70 255.20 1985 ---- ---- ---- ---- 259.50 +6.70 252.80 1990 ---- ---- ---- ---- 257.10 +6.70 250.40 1995 ---- ---- ---- ---- 254.70 +6.70 248.00 2000 ---- ---- ---- ---- 252.30 +6.60 245.70 2005 ---- ---- ---- ---- 250.00 +6.60 243.40 2010 ---- ---- ---- ---- 247.70 +6.50 241.20 2015 ---- ---- ---- ---- 245.40 +6.50 238.90 2020 ---- ---- ---- ---- 243.20 +6.50 236.70 2025 ---- ---- ---- ---- 240.90 +6.40 234.50 2030 ---- ---- ---- ---- 238.70 +6.40 232.30 2035 ---- ---- ---- ---- 236.50 +6.30 230.20 2040 ---- ---- ---- ---- 234.30 +6.30 228.00 2045 ---- ---- ---- ---- 232.10 +6.20 225.90 2050 ---- ---- ---- ---- 230.00 +6.20 223.80 2055 ---- ---- ---- ---- 227.90 +6.20 221.70 2060 ---- ---- ---- ---- 225.70 +6.10 219.60 2065 ---- ---- ---- ---- 223.60 +6.10 217.50 2070 ---- ---- ---- ---- 221.60 +6.10 215.50 2075 ---- ---- ---- ---- 219.50 +6.00 213.50 2080 ---- ---- ---- ---- 217.50 +6.00 211.50 2085 ---- ---- ---- ---- 215.50 +5.90 209.60 2090 ---- ---- ---- ---- 213.50 +5.90 207.60 2095 ---- ---- ---- ---- 211.60 +5.80 205.80 2100 ---- ---- ---- ---- 209.70 +5.80 203.90 2105 ---- ---- ---- ---- 207.90 +5.80 202.10 2110 ---- ---- ---- ---- 206.10 +5.80 200.30 2115 ---- ---- ---- ---- 204.40 +5.80 198.60 2120 ---- ---- ---- ---- 202.60 +5.70 196.90 2125 ---- ---- ---- ---- 200.90 +5.60 195.30 2130 ---- ---- ---- ---- 199.30 +5.60 193.70 2135 ---- ---- ---- ---- 197.70 +5.60 192.10 2140 ---- ---- ---- ---- 196.10 +5.50 190.60 2145 ---- ---- ---- ---- 194.60 +5.50 189.10 2150 ---- ---- ---- ---- 193.00 +5.40 187.60 2155 ---- ---- ---- ---- 191.60 +5.50 186.10 2160 ---- ---- ---- ---- 190.10 +5.40 184.70 2165 ---- ---- ---- ---- 188.70 +5.40 183.30 2170 ---- ---- ---- ---- 187.30 +5.40 181.90 2175 ---- ---- ---- ---- 185.90 +5.30 180.60 2180 ---- ---- ---- ---- 184.50 +5.20 179.30 2185 ---- ---- ---- ---- 183.20 +5.20 178.00 2190 ---- ---- ---- ---- 181.90 +5.20 176.70 2195 ---- ---- ---- ---- 180.60 +5.10 175.50 2200 ---- ---- ---- ---- 179.40 +5.10 174.30 2205 ---- ---- ---- ---- 178.20 +5.10 173.10 2210 ---- ---- ---- ---- 177.00 +5.10 171.90 2215 ---- ---- ---- ---- 175.80 +5.10 170.70 2220 ---- ---- ---- ---- 174.60 +5.00 169.60 2225 ---- ---- ---- ---- 173.50 +5.00 168.50 2230 ---- ---- ---- ---- 172.40 +5.00 167.40 2235 ---- ---- ---- ---- 171.30 +4.90 166.40 2240 ---- ---- ---- ---- 170.20 +4.90 165.30 2245 ---- ---- ---- ---- 169.20 +4.90 164.30 2250 ---- ---- ---- ---- 168.10 +4.80 163.30 2255 ---- ---- ---- ---- 167.10 +4.80 162.30 2260 ---- ---- ---- ---- 166.10 +4.80 161.30 2265 ---- ---- ---- ---- 165.10 +4.70 160.40 2270 ---- ---- ---- ---- 164.20 +4.80 159.40 2275 ---- ---- ---- ---- 163.20 +4.70 158.50 2280 ---- ---- ---- ---- 162.30 +4.70 157.60 2285 ---- ---- ---- ---- 161.40 +4.70 156.70 2290 ---- ---- ---- ---- 160.50 +4.70 155.80 2295 ---- ---- ---- ---- 159.60 +4.60 155.00 2300 ---- ---- ---- ---- 158.70 +4.60 154.10 2305 ---- ---- ---- ---- 157.80 +4.50 153.30 2310 ---- ---- ---- ---- 157.00 +4.50 152.50 2315 ---- ---- ---- ---- 156.10 +4.50 151.60 2320 ---- ---- ---- ---- 155.30 +4.50 150.80 2325 ---- ---- ---- ---- 154.50 +4.40 150.10 2330 ---- ---- ---- ---- 153.70 +4.40 149.30 2335 ---- ---- ---- ---- 152.90 +4.40 148.50 2340 ---- ---- ---- ---- 152.10 +4.30 147.80 2345 ---- ---- ---- ---- 151.40 +4.40 147.00 2350 ---- ---- ---- ---- 150.60 +4.30 146.30 2355 ---- ---- ---- ---- 149.90 +4.40 145.50 2360 ---- ---- ---- ---- 149.10 +4.30 144.80 2365 ---- ---- ---- ---- 148.40 +4.30 144.10 2370 ---- ---- ---- ---- 147.60 +4.20 143.40 2375 ---- ---- ---- ---- 146.90 +4.20 142.70 2380 ---- ---- ---- ---- 146.20 +4.20 142.00 2385 ---- ---- ---- ---- 145.50 +4.20 141.30 2390 ---- ---- ---- ---- 144.80 +4.10 140.70 2395 ---- ---- ---- ---- 144.10 +4.10 140.00 2400 ---- ---- ---- ---- 143.50 +4.10 139.40 2410 ---- ---- ---- ---- 142.10 +4.00 138.10 2420 ---- ---- ---- ---- 140.90 +4.10 136.80 2425 ---- ---- ---- ---- 140.20 +4.00 136.20 2430 ---- ---- ---- ---- 139.60 +4.00 135.60 2440 ---- ---- ---- ---- 138.30 +3.90 134.40 2450 ---- ---- ---- ---- 137.10 +3.90 133.20 2460 ---- ---- ---- ---- 136.00 +3.90 132.10 2470 ---- ---- ---- ---- 134.80 +3.80 131.00 2475 ---- ---- ---- ---- 134.20 +3.80 130.40 2480 ---- ---- ---- ---- 133.70 +3.80 129.90 2490 ---- ---- ---- ---- 132.60 +3.80 128.80 2500 ---- ---- ---- ---- 131.50 +3.70 127.80 2525 ---- ---- ---- ---- 129.00 +3.70 125.30 2550 ---- ---- ---- ---- 126.50 +3.50 123.00 2575 ---- ---- ---- ---- 124.20 +3.50 120.70 2600 ---- ---- ---- ---- 122.10 +3.40 118.70 2625 ---- ---- ---- ---- 120.10 +3.40 116.70 2650 ---- ---- ---- ---- 118.10 +3.20 114.90 2675 ---- ---- ---- ---- 116.30 +3.20 113.10 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 761.90 +10.80 751.10 1375 ---- ---- ---- ---- 739.60 +10.60 729.00 1400 ---- ---- ---- ---- 717.60 +10.50 707.10 1425 ---- ---- ---- ---- 695.90 +10.40 685.50 1450 ---- ---- ---- ---- 674.50 +10.30 664.20 1475 ---- ---- ---- ---- 653.30 +10.10 643.20 1500 ---- ---- ---- ---- 632.40 +10.00 622.40 1525 ---- ---- ---- ---- 611.80 +9.90 601.90 1530 ---- ---- ---- ---- 607.70 +9.90 597.80 1540 ---- ---- ---- ---- 599.50 +9.80 589.70 1550 ---- ---- ---- ---- 591.40 +9.70 581.70 1560 ---- ---- ---- ---- 583.30 +9.70 573.60 1570 ---- ---- ---- ---- 575.30 +9.60 565.70 1575 ---- ---- ---- ---- 571.30 +9.60 561.70 1580 ---- ---- ---- ---- 567.30 +9.60 557.70 1590 ---- ---- ---- ---- 559.30 +9.50 549.80 1600 ---- ---- ---- ---- 551.40 +9.40 542.00 1610 ---- ---- ---- ---- 543.60 +9.40 534.20 1620 ---- ---- ---- ---- 535.80 +9.40 526.40 1625 ---- ---- ---- ---- 531.90 +9.40 522.50 1630 ---- ---- ---- ---- 528.00 +9.30 518.70 1635 ---- ---- ---- ---- 524.10 +9.30 514.80 1640 ---- ---- ---- ---- 520.20 +9.20 511.00 1645 ---- ---- ---- ---- 516.40 +9.20 507.20 1650 ---- ---- ---- ---- 512.50 +9.10 503.40 1655 ---- ---- ---- ---- 508.70 +9.10 499.60 1660 ---- ---- ---- ---- 504.90 +9.10 495.80 1665 ---- ---- ---- ---- 501.10 +9.10 492.00 1670 ---- ---- ---- ---- 497.30 +9.10 488.20 1675 ---- ---- ---- ---- 493.50 +9.00 484.50 1680 ---- ---- ---- ---- 489.70 +9.00 480.70 1685 ---- ---- ---- ---- 485.90 +8.90 477.00 1690 ---- ---- ---- ---- 482.20 +9.00 473.20 1695 ---- ---- ---- ---- 478.40 +8.90 469.50 1700 ---- ---- ---- ---- 474.70 +8.90 465.80 1705 ---- ---- ---- ---- 470.90 +8.80 462.10 1710 ---- ---- ---- ---- 467.20 +8.80 458.40 1715 ---- ---- ---- ---- 463.50 +8.80 454.70 1720 ---- ---- ---- ---- 459.80 +8.70 451.10 1725 ---- ---- ---- ---- 456.10 +8.70 447.40 1730 ---- ---- ---- ---- 452.50 +8.70 443.80 1735 ---- ---- ---- ---- 448.80 +8.60 440.20 1740 ---- ---- ---- ---- 445.10 +8.60 436.50 1745 ---- ---- ---- ---- 441.50 +8.60 432.90 1750 ---- ---- ---- ---- 437.90 +8.60 429.30 1755 ---- ---- ---- ---- 434.30 +8.60 425.70 1760 ---- ---- ---- ---- 430.60 +8.40 422.20 1765 ---- ---- ---- ---- 427.00 +8.40 418.60 1770 ---- ---- ---- ---- 423.50 +8.50 415.00 1775 ---- ---- ---- ---- 419.90 +8.40 411.50 1780 ---- ---- ---- ---- 416.30 +8.30 408.00 1785 ---- ---- ---- ---- 412.80 +8.40 404.40 1790 ---- ---- ---- ---- 409.20 +8.30 400.90 1795 ---- ---- ---- ---- 405.70 +8.30 397.40 1800 ---- ---- ---- ---- 402.20 +8.30 393.90 1805 ---- ---- ---- ---- 398.70 +8.20 390.50 1810 ---- ---- ---- ---- 395.20 +8.20 387.00 1815 ---- ---- ---- ---- 391.70 +8.10 383.60 1820 ---- ---- ---- ---- 388.30 +8.10 380.20 1825 ---- ---- ---- ---- 384.80 +8.00 376.80 1830 ---- ---- ---- ---- 381.40 +8.00 373.40 1835 ---- ---- ---- ---- 378.00 +8.00 370.00 1840 ---- ---- ---- ---- 374.60 +7.90 366.70 1845 ---- ---- ---- ---- 371.30 +8.00 363.30 1850 ---- ---- ---- ---- 367.90 +7.90 360.00 1855 ---- ---- ---- ---- 364.60 +7.90 356.70 1860 ---- ---- ---- ---- 361.30 +7.80 353.50 1865 ---- ---- ---- ---- 358.00 +7.80 350.20 1870 ---- ---- ---- ---- 354.70 +7.70 347.00 1875 ---- ---- ---- ---- 351.50 +7.70 343.80 1880 ---- ---- ---- ---- 348.30 +7.70 340.60 1885 ---- ---- ---- ---- 345.10 +7.60 337.50 1890 ---- ---- ---- ---- 341.90 +7.60 334.30 1895 ---- ---- ---- ---- 338.80 +7.60 331.20 1900 ---- ---- ---- ---- 335.70 +7.60 328.10 1905 ---- ---- ---- ---- 332.60 +7.50 325.10 1910 ---- ---- ---- ---- 329.50 +7.40 322.10 1915 ---- ---- ---- ---- 326.50 +7.40 319.10 1920 ---- ---- ---- ---- 323.50 +7.40 316.10 1925 ---- ---- ---- ---- 320.60 +7.40 313.20 1930 ---- ---- ---- ---- 317.60 +7.30 310.30 1935 ---- ---- ---- ---- 314.70 +7.30 307.40 1940 ---- ---- ---- ---- 311.80 +7.20 304.60 1945 ---- ---- ---- ---- 309.00 +7.20 301.80 1950 ---- ---- ---- ---- 306.20 +7.20 299.00 1955 ---- ---- ---- ---- 303.40 +7.10 296.30 1960 ---- ---- ---- ---- 300.70 +7.10 293.60 1965 ---- ---- ---- ---- 298.00 +7.10 290.90 1970 ---- ---- ---- ---- 295.30 +7.00 288.30 1975 ---- ---- ---- ---- 292.70 +7.00 285.70 1980 ---- ---- ---- ---- 290.10 +6.90 283.20 1985 ---- ---- ---- ---- 287.60 +6.90 280.70 1990 ---- ---- ---- ---- 285.10 +6.90 278.20 1995 ---- ---- ---- ---- 282.60 +6.80 275.80 2000 ---- ---- ---- ---- 280.10 +6.80 273.30 2005 ---- ---- ---- ---- 277.70 +6.70 271.00 2010 ---- ---- ---- ---- 275.30 +6.70 268.60 2015 ---- ---- ---- ---- 273.00 +6.70 266.30 2020 ---- ---- ---- ---- 270.60 +6.60 264.00 2025 ---- ---- ---- ---- 268.30 +6.60 261.70 2030 ---- ---- ---- ---- 266.00 +6.50 259.50 2035 ---- ---- ---- ---- 263.80 +6.60 257.20 2040 ---- ---- ---- ---- 261.60 +6.50 255.10 2045 ---- ---- ---- ---- 259.30 +6.40 252.90 2050 ---- ---- ---- ---- 257.10 +6.40 250.70 2055 ---- ---- ---- ---- 255.00 +6.40 248.60 2060 ---- ---- ---- ---- 252.80 +6.30 246.50 2065 ---- ---- ---- ---- 250.70 +6.40 244.30 2070 ---- ---- ---- ---- 248.50 +6.20 242.30 2075 ---- ---- ---- ---- 246.40 +6.20 240.20 2080 ---- ---- ---- ---- 244.30 +6.20 238.10 2085 ---- ---- ---- ---- 242.20 +6.10 236.10 2090 ---- ---- ---- ---- 240.20 +6.20 234.00 2095 ---- ---- ---- ---- 238.10 +6.10 232.00 2100 ---- ---- ---- ---- 236.10 +6.00 230.10 2105 ---- ---- ---- ---- 234.10 +6.00 228.10 2110 ---- ---- ---- ---- 232.20 +6.00 226.20 2115 ---- ---- ---- ---- 230.30 +6.00 224.30 2120 ---- ---- ---- ---- 228.40 +5.90 222.50 2125 ---- ---- ---- ---- 226.60 +5.90 220.70 2130 ---- ---- ---- ---- 224.80 +5.90 218.90 2135 ---- ---- ---- ---- 223.00 +5.80 217.20 2140 ---- ---- ---- ---- 221.30 +5.80 215.50 2145 ---- ---- ---- ---- 219.60 +5.80 213.80 2150 ---- ---- ---- ---- 218.00 +5.80 212.20 2155 ---- ---- ---- ---- 216.30 +5.60 210.70 2160 ---- ---- ---- ---- 214.80 +5.70 209.10 2165 ---- ---- ---- ---- 213.20 +5.60 207.60 2170 ---- ---- ---- ---- 211.70 +5.60 206.10 2175 ---- ---- ---- ---- 210.30 +5.60 204.70 2180 ---- ---- ---- ---- 208.80 +5.50 203.30 2185 ---- ---- ---- ---- 207.40 +5.50 201.90 2190 ---- ---- ---- ---- 206.00 +5.50 200.50 2195 ---- ---- ---- ---- 204.60 +5.40 199.20 2200 ---- ---- ---- ---- 203.30 +5.40 197.90 2205 ---- ---- ---- ---- 202.00 +5.40 196.60 2210 ---- ---- ---- ---- 200.70 +5.30 195.40 2215 ---- ---- ---- ---- 199.50 +5.30 194.20 2220 ---- ---- ---- ---- 198.20 +5.20 193.00 2225 ---- ---- ---- ---- 197.00 +5.20 191.80 2230 ---- ---- ---- ---- 195.80 +5.20 190.60 2235 ---- ---- ---- ---- 194.70 +5.20 189.50 2240 ---- ---- ---- ---- 193.50 +5.10 188.40 2245 ---- ---- ---- ---- 192.40 +5.10 187.30 2250 ---- ---- ---- ---- 191.30 +5.10 186.20 2255 ---- ---- ---- ---- 190.30 +5.10 185.20 2260 ---- ---- ---- ---- 189.20 +5.10 184.10 2265 ---- ---- ---- ---- 188.20 +5.10 183.10 2270 ---- ---- ---- ---- 187.20 +5.10 182.10 2275 ---- ---- ---- ---- 186.20 +5.00 181.20 2280 ---- ---- ---- ---- 185.20 +5.00 180.20 2285 ---- ---- ---- ---- 184.20 +4.90 179.30 2290 ---- ---- ---- ---- 183.30 +4.90 178.40 2295 ---- ---- ---- ---- 182.30 +4.80 177.50 2300 ---- ---- ---- ---- 181.40 +4.80 176.60 2305 ---- ---- ---- ---- 180.50 +4.80 175.70 2310 ---- ---- ---- ---- 179.70 +4.80 174.90 2315 ---- ---- ---- ---- 178.80 +4.80 174.00 2320 ---- ---- ---- ---- 177.90 +4.70 173.20 2325 ---- ---- ---- ---- 177.10 +4.70 172.40 2330 ---- ---- ---- ---- 176.30 +4.70 171.60 2335 ---- ---- ---- ---- 175.50 +4.70 170.80 2340 ---- ---- ---- ---- 174.70 +4.70 170.00 2345 ---- ---- ---- ---- 173.90 +4.70 169.20 2350 ---- ---- ---- ---- 173.10 +4.60 168.50 2355 ---- ---- ---- ---- 172.30 +4.60 167.70 2360 ---- ---- ---- ---- 171.60 +4.60 167.00 2365 ---- ---- ---- ---- 170.80 +4.50 166.30 2370 ---- ---- ---- ---- 170.10 +4.50 165.60 2375 ---- ---- ---- ---- 169.40 +4.50 164.90 2380 ---- ---- ---- ---- 168.70 +4.50 164.20 2385 ---- ---- ---- ---- 167.90 +4.40 163.50 2390 ---- ---- ---- ---- 167.20 +4.40 162.80 2400 ---- ---- ---- ---- 165.90 +4.40 161.50 2410 ---- ---- ---- ---- 164.50 +4.40 160.10 2420 ---- ---- ---- ---- 163.20 +4.30 158.90 2425 ---- ---- ---- ---- 162.50 +4.30 158.20 2430 ---- ---- ---- ---- 161.90 +4.30 157.60 2440 ---- ---- ---- ---- 160.70 +4.30 156.40 2450 ---- ---- ---- ---- 159.40 +4.20 155.20 2460 ---- ---- ---- ---- 158.20 +4.10 154.10 2470 ---- ---- ---- ---- 157.10 +4.20 152.90 2475 ---- ---- ---- ---- 156.50 +4.10 152.40 2480 ---- ---- ---- ---- 155.90 +4.10 151.80 2500 ---- ---- ---- ---- 153.70 +4.00 149.70 2525 ---- ---- ---- ---- 151.10 +4.00 147.10 2550 ---- ---- ---- ---- 148.60 +3.80 144.80 2575 ---- ---- ---- ---- 146.30 +3.80 142.50 2600 ---- ---- ---- ---- 144.10 +3.70 140.40 2625 ---- ---- ---- ---- 142.10 +3.70 138.40 2650 ---- ---- ---- ---- 140.10 +3.60 136.50 2675 ---- ---- ---- ---- 138.30 +3.50 134.80 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 779.80 +10.70 769.10 1375 ---- ---- ---- ---- 757.80 +10.50 747.30 1400 ---- ---- ---- ---- 736.20 +10.50 725.70 1425 ---- ---- ---- ---- 714.80 +10.30 704.50 1450 ---- ---- ---- ---- 693.70 +10.20 683.50 1475 ---- ---- ---- ---- 672.80 +10.10 662.70 1500 ---- ---- ---- ---- 652.20 +10.00 642.20 1525 ---- ---- ---- ---- 631.80 +9.80 622.00 1550 ---- ---- ---- ---- 611.70 +9.70 602.00 1560 ---- ---- ---- ---- 603.70 +9.60 594.10 1570 ---- ---- ---- ---- 595.80 +9.60 586.20 1575 ---- ---- ---- ---- 591.80 +9.50 582.30 1580 ---- ---- ---- ---- 587.90 +9.50 578.40 1590 ---- ---- ---- ---- 580.00 +9.40 570.60 1600 ---- ---- ---- ---- 572.20 +9.40 562.80 1610 ---- ---- ---- ---- 564.40 +9.30 555.10 1620 ---- ---- ---- ---- 556.70 +9.30 547.40 1625 ---- ---- ---- ---- 552.80 +9.30 543.50 1630 ---- ---- ---- ---- 549.00 +9.30 539.70 1640 ---- ---- ---- ---- 541.30 +9.20 532.10 1650 ---- ---- ---- ---- 533.70 +9.10 524.60 1655 ---- ---- ---- ---- 529.90 +9.10 520.80 1660 ---- ---- ---- ---- 526.10 +9.10 517.00 1665 ---- ---- ---- ---- 522.30 +9.00 513.30 1670 ---- ---- ---- ---- 518.60 +9.10 509.50 1675 ---- ---- ---- ---- 514.80 +9.00 505.80 1680 ---- ---- ---- ---- 511.10 +9.00 502.10 1685 ---- ---- ---- ---- 507.30 +8.90 498.40 1690 ---- ---- ---- ---- 503.60 +8.90 494.70 1695 ---- ---- ---- ---- 499.90 +8.90 491.00 1700 ---- ---- ---- ---- 496.20 +8.90 487.30 1705 ---- ---- ---- ---- 492.50 +8.90 483.60 1710 ---- ---- ---- ---- 488.80 +8.80 480.00 1715 ---- ---- ---- ---- 485.10 +8.80 476.30 1720 ---- ---- ---- ---- 481.40 +8.70 472.70 1725 ---- ---- ---- ---- 477.80 +8.70 469.10 1730 ---- ---- ---- ---- 474.10 +8.70 465.40 1735 ---- ---- ---- ---- 470.50 +8.70 461.80 1740 ---- ---- ---- ---- 466.80 +8.60 458.20 1745 ---- ---- ---- ---- 463.20 +8.60 454.60 1750 ---- ---- ---- ---- 459.60 +8.50 451.10 1755 ---- ---- ---- ---- 456.00 +8.50 447.50 1760 ---- ---- ---- ---- 452.40 +8.50 443.90 1765 ---- ---- ---- ---- 448.80 +8.40 440.40 1770 ---- ---- ---- ---- 445.30 +8.50 436.80 1775 ---- ---- ---- ---- 441.70 +8.40 433.30 1780 ---- ---- ---- ---- 438.20 +8.40 429.80 1785 ---- ---- ---- ---- 434.60 +8.30 426.30 1790 ---- ---- ---- ---- 431.10 +8.30 422.80 1795 ---- ---- ---- ---- 427.60 +8.30 419.30 1800 ---- ---- ---- ---- 424.10 +8.30 415.80 1805 ---- ---- ---- ---- 420.60 +8.20 412.40 1810 ---- ---- ---- ---- 417.10 +8.20 408.90 1815 ---- ---- ---- ---- 413.60 +8.10 405.50 1820 ---- ---- ---- ---- 410.20 +8.10 402.10 1825 ---- ---- ---- ---- 406.80 +8.10 398.70 1830 ---- ---- ---- ---- 403.30 +8.00 395.30 1835 ---- ---- ---- ---- 399.90 +8.00 391.90 1840 ---- ---- ---- ---- 396.50 +8.00 388.50 1845 ---- ---- ---- ---- 393.20 +8.00 385.20 1850 ---- ---- ---- ---- 389.80 +7.90 381.90 1855 ---- ---- ---- ---- 386.50 +7.90 378.60 1860 ---- ---- ---- ---- 383.20 +7.90 375.30 1865 ---- ---- ---- ---- 379.90 +7.90 372.00 1870 ---- ---- ---- ---- 376.60 +7.80 368.80 1875 ---- ---- ---- ---- 373.30 +7.70 365.60 1880 ---- ---- ---- ---- 370.10 +7.70 362.40 1885 ---- ---- ---- ---- 366.90 +7.70 359.20 1890 ---- ---- ---- ---- 363.70 +7.70 356.00 1895 ---- ---- ---- ---- 360.60 +7.70 352.90 1900 ---- ---- ---- ---- 357.40 +7.60 349.80 1905 ---- ---- ---- ---- 354.30 +7.60 346.70 1910 ---- ---- ---- ---- 351.20 +7.50 343.70 1915 ---- ---- ---- ---- 348.20 +7.50 340.70 1920 ---- ---- ---- ---- 345.10 +7.40 337.70 1925 ---- ---- ---- ---- 342.10 +7.40 334.70 1930 ---- ---- ---- ---- 339.20 +7.40 331.80 1935 ---- ---- ---- ---- 336.20 +7.30 328.90 1940 ---- ---- ---- ---- 333.30 +7.30 326.00 1945 ---- ---- ---- ---- 330.50 +7.30 323.20 1950 ---- ---- ---- ---- 327.60 +7.20 320.40 1955 ---- ---- ---- ---- 324.80 +7.20 317.60 1960 ---- ---- ---- ---- 322.00 +7.20 314.80 1965 ---- ---- ---- ---- 319.30 +7.20 312.10 1970 ---- ---- ---- ---- 316.60 +7.10 309.50 1975 ---- ---- ---- ---- 313.90 +7.10 306.80 1980 ---- ---- ---- ---- 311.30 +7.10 304.20 1985 ---- ---- ---- ---- 308.70 +7.00 301.70 1990 ---- ---- ---- ---- 306.10 +6.90 299.20 1995 ---- ---- ---- ---- 303.60 +6.90 296.70 2000 ---- ---- ---- ---- 301.10 +6.90 294.20 2005 ---- ---- ---- ---- 298.70 +6.90 291.80 2010 ---- ---- ---- ---- 296.30 +6.90 289.40 2015 ---- ---- ---- ---- 293.90 +6.80 287.10 2020 ---- ---- ---- ---- 291.50 +6.70 284.80 2025 ---- ---- ---- ---- 289.20 +6.70 282.50 2030 ---- ---- ---- ---- 286.90 +6.70 280.20 2035 ---- ---- ---- ---- 284.60 +6.70 277.90 2040 ---- ---- ---- ---- 282.40 +6.70 275.70 2045 ---- ---- ---- ---- 280.10 +6.60 273.50 2050 ---- ---- ---- ---- 277.90 +6.50 271.40 2055 ---- ---- ---- ---- 275.70 +6.50 269.20 2060 ---- ---- ---- ---- 273.60 +6.50 267.10 2065 ---- ---- ---- ---- 271.40 +6.40 265.00 2070 ---- ---- ---- ---- 269.30 +6.40 262.90 2075 ---- ---- ---- ---- 267.20 +6.40 260.80 2080 ---- ---- ---- ---- 265.10 +6.40 258.70 2085 ---- ---- ---- ---- 263.00 +6.40 256.60 2090 ---- ---- ---- ---- 260.90 +6.30 254.60 2095 ---- ---- ---- ---- 258.80 +6.20 252.60 2100 ---- ---- ---- ---- 256.80 +6.20 250.60 2105 ---- ---- ---- ---- 254.80 +6.20 248.60 2110 ---- ---- ---- ---- 252.80 +6.20 246.60 2115 ---- ---- ---- ---- 250.80 +6.10 244.70 2120 ---- ---- ---- ---- 248.90 +6.10 242.80 2125 ---- ---- ---- ---- 247.00 +6.10 240.90 2130 ---- ---- ---- ---- 245.10 +6.00 239.10 2135 ---- ---- ---- ---- 243.30 +6.00 237.30 2140 ---- ---- ---- ---- 241.50 +5.90 235.60 2145 ---- ---- ---- ---- 239.80 +5.90 233.90 2150 ---- ---- ---- ---- 238.10 +5.90 232.20 2155 ---- ---- ---- ---- 236.40 +5.80 230.60 2160 ---- ---- ---- ---- 234.80 +5.80 229.00 2165 ---- ---- ---- ---- 233.20 +5.80 227.40 2170 ---- ---- ---- ---- 231.70 +5.80 225.90 2175 ---- ---- ---- ---- 230.20 +5.80 224.40 2180 ---- ---- ---- ---- 228.70 +5.70 223.00 2185 ---- ---- ---- ---- 227.20 +5.60 221.60 2190 ---- ---- ---- ---- 225.80 +5.60 220.20 2195 ---- ---- ---- ---- 224.40 +5.60 218.80 2200 ---- ---- ---- ---- 223.10 +5.60 217.50 2205 ---- ---- ---- ---- 221.70 +5.50 216.20 2210 ---- ---- ---- ---- 220.40 +5.50 214.90 2215 ---- ---- ---- ---- 219.20 +5.50 213.70 2220 ---- ---- ---- ---- 217.90 +5.50 212.40 2225 ---- ---- ---- ---- 216.70 +5.50 211.20 2230 ---- ---- ---- ---- 215.50 +5.40 210.10 2235 ---- ---- ---- ---- 214.30 +5.40 208.90 2240 ---- ---- ---- ---- 213.10 +5.30 207.80 2245 ---- ---- ---- ---- 212.00 +5.30 206.70 2250 ---- ---- ---- ---- 210.90 +5.30 205.60 2255 ---- ---- ---- ---- 209.80 +5.30 204.50 2260 ---- ---- ---- ---- 208.70 +5.20 203.50 2265 ---- ---- ---- ---- 207.70 +5.20 202.50 2270 ---- ---- ---- ---- 206.70 +5.20 201.50 2275 ---- ---- ---- ---- 205.70 +5.20 200.50 2280 ---- ---- ---- ---- 204.70 +5.20 199.50 2285 ---- ---- ---- ---- 203.70 +5.10 198.60 2290 ---- ---- ---- ---- 202.80 +5.10 197.70 2295 ---- ---- ---- ---- 201.80 +5.00 196.80 2300 ---- ---- ---- ---- 200.90 +5.00 195.90 2305 ---- ---- ---- ---- 200.00 +5.00 195.00 2310 ---- ---- ---- ---- 199.10 +5.00 194.10 2315 ---- ---- ---- ---- 198.30 +5.00 193.30 2320 ---- ---- ---- ---- 197.40 +4.90 192.50 2325 ---- ---- ---- ---- 196.60 +5.00 191.60 2330 ---- ---- ---- ---- 195.80 +5.00 190.80 2335 ---- ---- ---- ---- 194.90 +4.80 190.10 2340 ---- ---- ---- ---- 194.20 +4.90 189.30 2345 ---- ---- ---- ---- 193.40 +4.90 188.50 2350 ---- ---- ---- ---- 192.60 +4.80 187.80 2355 ---- ---- ---- ---- 191.80 +4.80 187.00 2360 ---- ---- ---- ---- 191.10 +4.80 186.30 2365 ---- ---- ---- ---- 190.30 +4.70 185.60 2370 ---- ---- ---- ---- 189.60 +4.70 184.90 2375 ---- ---- ---- ---- 188.90 +4.70 184.20 2380 ---- ---- ---- ---- 188.20 +4.70 183.50 2385 ---- ---- ---- ---- 187.50 +4.70 182.80 2390 ---- ---- ---- ---- 186.80 +4.70 182.10 2395 ---- ---- ---- ---- 186.10 +4.60 181.50 2400 ---- ---- ---- ---- 185.40 +4.60 180.80 2410 ---- ---- ---- ---- 184.10 +4.60 179.50 2420 ---- ---- ---- ---- 182.80 +4.50 178.30 2425 ---- ---- ---- ---- 182.20 +4.60 177.60 2430 ---- ---- ---- ---- 181.50 +4.50 177.00 2440 ---- ---- ---- ---- 180.30 +4.50 175.80 2450 ---- ---- ---- ---- 179.10 +4.50 174.60 2460 ---- ---- ---- ---- 177.90 +4.40 173.50 2470 ---- ---- ---- ---- 176.70 +4.30 172.40 2475 ---- ---- ---- ---- 176.20 +4.40 171.80 2480 ---- ---- ---- ---- 175.60 +4.30 171.30 2490 ---- ---- ---- ---- 174.50 +4.30 170.20 2500 ---- ---- ---- ---- 173.40 +4.20 169.20 2525 ---- ---- ---- ---- 170.90 +4.20 166.70 2550 ---- ---- ---- ---- 168.40 +4.10 164.30 2575 ---- ---- ---- ---- 166.20 +4.10 162.10 2600 ---- ---- ---- ---- 164.00 +4.00 160.00 2625 ---- ---- ---- ---- 162.00 +3.90 158.10 2650 ---- ---- ---- ---- 160.10 +3.90 156.20 2675 ---- ---- ---- ---- 158.30 +3.80 154.50 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 783.40 +10.50 772.90 1400 ---- ---- ---- ---- 762.00 +10.40 751.60 1425 ---- ---- ---- ---- 740.90 +10.30 730.60 1450 ---- ---- ---- ---- 720.00 +10.20 709.80 1475 ---- ---- ---- ---- 699.30 +10.10 689.20 1500 ---- ---- ---- ---- 678.90 +10.00 668.90 1525 ---- ---- ---- ---- 658.70 +9.80 648.90 1550 ---- ---- ---- ---- 638.70 +9.60 629.10 1570 ---- ---- ---- ---- 623.00 +9.60 613.40 1575 ---- ---- ---- ---- 619.00 +9.50 609.50 1580 ---- ---- ---- ---- 615.10 +9.50 605.60 1590 ---- ---- ---- ---- 607.30 +9.50 597.80 1600 ---- ---- ---- ---- 599.50 +9.40 590.10 1610 ---- ---- ---- ---- 591.80 +9.40 582.40 1620 ---- ---- ---- ---- 584.10 +9.30 574.80 1625 ---- ---- ---- ---- 580.30 +9.30 571.00 1630 ---- ---- ---- ---- 576.50 +9.30 567.20 1640 ---- ---- ---- ---- 568.80 +9.20 559.60 1650 ---- ---- ---- ---- 561.30 +9.20 552.10 1660 ---- ---- ---- ---- 553.70 +9.10 544.60 1670 ---- ---- ---- ---- 546.20 +9.10 537.10 1675 ---- ---- ---- ---- 542.50 +9.10 533.40 1680 ---- ---- ---- ---- 538.70 +9.00 529.70 1685 ---- ---- ---- ---- 535.00 +9.00 526.00 1690 ---- ---- ---- ---- 531.30 +9.00 522.30 1695 ---- ---- ---- ---- 527.60 +8.90 518.70 1700 ---- ---- ---- ---- 523.90 +8.90 515.00 1705 ---- ---- ---- ---- 520.20 +8.90 511.30 1710 ---- ---- ---- ---- 516.50 +8.80 507.70 1715 ---- ---- ---- ---- 512.90 +8.90 504.00 1720 ---- ---- ---- ---- 509.20 +8.80 500.40 1725 ---- ---- ---- ---- 505.60 +8.80 496.80 1730 ---- ---- ---- ---- 501.90 +8.70 493.20 1735 ---- ---- ---- ---- 498.30 +8.70 489.60 1740 ---- ---- ---- ---- 494.70 +8.70 486.00 1745 ---- ---- ---- ---- 491.00 +8.60 482.40 1750 ---- ---- ---- ---- 487.40 +8.60 478.80 1755 ---- ---- ---- ---- 483.80 +8.50 475.30 1760 ---- ---- ---- ---- 480.30 +8.60 471.70 1765 ---- ---- ---- ---- 476.70 +8.50 468.20 1770 ---- ---- ---- ---- 473.10 +8.50 464.60 1775 ---- ---- ---- ---- 469.60 +8.50 461.10 1780 ---- ---- ---- ---- 466.00 +8.40 457.60 1785 ---- ---- ---- ---- 462.50 +8.40 454.10 1790 ---- ---- ---- ---- 458.90 +8.30 450.60 1795 ---- ---- ---- ---- 455.40 +8.30 447.10 1800 ---- ---- ---- ---- 451.90 +8.30 443.60 1805 ---- ---- ---- ---- 448.40 +8.30 440.10 1810 ---- ---- ---- ---- 444.90 +8.20 436.70 1815 ---- ---- ---- ---- 441.40 +8.20 433.20 1820 ---- ---- ---- ---- 438.00 +8.20 429.80 1825 ---- ---- ---- ---- 434.50 +8.20 426.30 1830 ---- ---- ---- ---- 431.10 +8.20 422.90 1835 ---- ---- ---- ---- 427.60 +8.10 419.50 1840 ---- ---- ---- ---- 424.20 +8.10 416.10 1845 ---- ---- ---- ---- 420.80 +8.00 412.80 1850 ---- ---- ---- ---- 417.40 +8.00 409.40 1855 ---- ---- ---- ---- 414.00 +7.90 406.10 1860 ---- ---- ---- ---- 410.70 +8.00 402.70 1865 ---- ---- ---- ---- 407.30 +7.90 399.40 1870 ---- ---- ---- ---- 404.00 +7.90 396.10 1875 ---- ---- ---- ---- 400.70 +7.90 392.80 1880 ---- ---- ---- ---- 397.40 +7.80 389.60 1885 ---- ---- ---- ---- 394.20 +7.80 386.40 1890 ---- ---- ---- ---- 390.90 +7.80 383.10 1895 ---- ---- ---- ---- 387.70 +7.70 380.00 1900 ---- ---- ---- ---- 384.50 +7.70 376.80 1905 ---- ---- ---- ---- 381.30 +7.70 373.60 1910 ---- ---- ---- ---- 378.20 +7.70 370.50 1915 ---- ---- ---- ---- 375.00 +7.60 367.40 1920 ---- ---- ---- ---- 371.90 +7.60 364.30 1925 ---- ---- ---- ---- 368.80 +7.50 361.30 1930 ---- ---- ---- ---- 365.80 +7.50 358.30 1935 ---- ---- ---- ---- 362.80 +7.50 355.30 1940 ---- ---- ---- ---- 359.80 +7.50 352.30 1945 ---- ---- ---- ---- 356.80 +7.40 349.40 1950 ---- ---- ---- ---- 353.90 +7.40 346.50 1955 ---- ---- ---- ---- 350.90 +7.30 343.60 1960 ---- ---- ---- ---- 348.10 +7.40 340.70 1965 ---- ---- ---- ---- 345.20 +7.30 337.90 1970 ---- ---- ---- ---- 342.40 +7.20 335.20 1975 ---- ---- ---- ---- 339.60 +7.20 332.40 1980 ---- ---- ---- ---- 336.90 +7.20 329.70 1985 ---- ---- ---- ---- 334.20 +7.20 327.00 1990 ---- ---- ---- ---- 331.50 +7.10 324.40 1995 ---- ---- ---- ---- 328.90 +7.10 321.80 2000 ---- ---- ---- ---- 326.30 +7.10 319.20 2005 ---- ---- ---- ---- 323.70 +7.00 316.70 2010 ---- ---- ---- ---- 321.20 +7.00 314.20 2015 ---- ---- ---- ---- 318.70 +6.90 311.80 2020 ---- ---- ---- ---- 316.30 +7.00 309.30 2025 ---- ---- ---- ---- 313.80 +6.80 307.00 2030 ---- ---- ---- ---- 311.50 +6.90 304.60 2035 ---- ---- ---- ---- 309.10 +6.80 302.30 2040 ---- ---- ---- ---- 306.80 +6.80 300.00 2045 ---- ---- ---- ---- 304.50 +6.80 297.70 2050 ---- ---- ---- ---- 302.20 +6.70 295.50 2055 ---- ---- ---- ---- 300.00 +6.70 293.30 2060 ---- ---- ---- ---- 297.80 +6.70 291.10 2065 ---- ---- ---- ---- 295.60 +6.70 288.90 2070 ---- ---- ---- ---- 293.40 +6.60 286.80 2075 ---- ---- ---- ---- 291.20 +6.50 284.70 2080 ---- ---- ---- ---- 289.10 +6.50 282.60 2085 ---- ---- ---- ---- 287.00 +6.50 280.50 2090 ---- ---- ---- ---- 284.90 +6.50 278.40 2095 ---- ---- ---- ---- 282.80 +6.40 276.40 2100 ---- ---- ---- ---- 280.70 +6.40 274.30 2105 ---- ---- ---- ---- 278.60 +6.30 272.30 2110 ---- ---- ---- ---- 276.60 +6.30 270.30 2115 ---- ---- ---- ---- 274.60 +6.30 268.30 2120 ---- ---- ---- ---- 272.50 +6.20 266.30 2125 ---- ---- ---- ---- 270.60 +6.30 264.30 2130 ---- ---- ---- ---- 268.60 +6.20 262.40 2135 ---- ---- ---- ---- 266.60 +6.10 260.50 2140 ---- ---- ---- ---- 264.70 +6.10 258.60 2145 ---- ---- ---- ---- 262.90 +6.10 256.80 2150 ---- ---- ---- ---- 261.00 +6.00 255.00 2155 ---- ---- ---- ---- 259.20 +6.00 253.20 2160 ---- ---- ---- ---- 257.50 +6.00 251.50 2165 ---- ---- ---- ---- 255.80 +6.00 249.80 2170 ---- ---- ---- ---- 254.10 +5.90 248.20 2175 ---- ---- ---- ---- 252.50 +5.90 246.60 2180 ---- ---- ---- ---- 250.90 +5.90 245.00 2185 ---- ---- ---- ---- 249.40 +5.90 243.50 2190 ---- ---- ---- ---- 247.80 +5.80 242.00 2195 ---- ---- ---- ---- 246.40 +5.90 240.50 2200 ---- ---- ---- ---- 244.90 +5.80 239.10 2205 ---- ---- ---- ---- 243.50 +5.80 237.70 2210 ---- ---- ---- ---- 242.10 +5.70 236.40 2215 ---- ---- ---- ---- 240.80 +5.70 235.10 2220 ---- ---- ---- ---- 239.40 +5.60 233.80 2225 ---- ---- ---- ---- 238.10 +5.60 232.50 2230 ---- ---- ---- ---- 236.90 +5.70 231.20 2235 ---- ---- ---- ---- 235.60 +5.60 230.00 2240 ---- ---- ---- ---- 234.40 +5.60 228.80 2245 ---- ---- ---- ---- 233.20 +5.50 227.70 2250 ---- ---- ---- ---- 232.00 +5.50 226.50 2255 ---- ---- ---- ---- 230.90 +5.50 225.40 2260 ---- ---- ---- ---- 229.80 +5.50 224.30 2265 ---- ---- ---- ---- 228.70 +5.50 223.20 2270 ---- ---- ---- ---- 227.60 +5.40 222.20 2275 ---- ---- ---- ---- 226.50 +5.30 221.20 2280 ---- ---- ---- ---- 225.50 +5.40 220.10 2285 ---- ---- ---- ---- 224.50 +5.30 219.20 2290 ---- ---- ---- ---- 223.50 +5.30 218.20 2295 ---- ---- ---- ---- 222.50 +5.30 217.20 2300 ---- ---- ---- ---- 221.60 +5.30 216.30 2305 ---- ---- ---- ---- 220.70 +5.30 215.40 2310 ---- ---- ---- ---- 219.70 +5.20 214.50 2315 ---- ---- ---- ---- 218.80 +5.20 213.60 2320 ---- ---- ---- ---- 218.00 +5.20 212.80 2325 ---- ---- ---- ---- 217.10 +5.20 211.90 2330 ---- ---- ---- ---- 216.30 +5.20 211.10 2335 ---- ---- ---- ---- 215.40 +5.10 210.30 2340 ---- ---- ---- ---- 214.60 +5.10 209.50 2345 ---- ---- ---- ---- 213.80 +5.10 208.70 2350 ---- ---- ---- ---- 213.00 +5.00 208.00 2355 ---- ---- ---- ---- 212.30 +5.10 207.20 2360 ---- ---- ---- ---- 211.50 +5.00 206.50 2365 ---- ---- ---- ---- 210.70 +4.90 205.80 2370 ---- ---- ---- ---- 210.00 +5.00 205.00 2375 ---- ---- ---- ---- 209.30 +5.00 204.30 2380 ---- ---- ---- ---- 208.60 +5.00 203.60 2385 ---- ---- ---- ---- 207.90 +4.90 203.00 2390 ---- ---- ---- ---- 207.20 +4.90 202.30 2395 ---- ---- ---- ---- 206.50 +4.90 201.60 2400 ---- ---- ---- ---- 205.80 +4.80 201.00 2405 ---- ---- ---- ---- 205.10 +4.80 200.30 2410 ---- ---- ---- ---- 204.50 +4.80 199.70 2415 ---- ---- ---- ---- 203.80 +4.80 199.00 2420 ---- ---- ---- ---- 203.20 +4.80 198.40 2425 ---- ---- ---- ---- 202.50 +4.70 197.80 2430 ---- ---- ---- ---- 201.90 +4.70 197.20 2440 ---- ---- ---- ---- 200.70 +4.70 196.00 2450 ---- ---- ---- ---- 199.50 +4.70 194.80 2460 ---- ---- ---- ---- 198.30 +4.70 193.60 2470 ---- ---- ---- ---- 197.10 +4.60 192.50 2475 ---- ---- ---- ---- 196.60 +4.60 192.00 2480 ---- ---- ---- ---- 196.00 +4.60 191.40 2490 ---- ---- ---- ---- 194.90 +4.50 190.40 2500 ---- ---- ---- ---- 193.80 +4.50 189.30 2510 ---- ---- ---- ---- 192.80 +4.50 188.30 2525 ---- ---- ---- ---- 191.30 +4.50 186.80 2550 ---- ---- ---- ---- 188.90 +4.40 184.50 2575 ---- ---- ---- ---- 186.60 +4.30 182.30 2600 ---- ---- ---- ---- 184.50 +4.30 180.20 2625 ---- ---- ---- ---- 182.50 +4.20 178.30 2650 ---- ---- ---- ---- 180.60 +4.10 176.50 2675 ---- ---- ---- ---- 178.80 +4.00 174.80 2700 ---- ---- ---- ---- 177.20 +4.00 173.20 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 777.80 +10.40 767.40 1425 ---- ---- ---- ---- 756.90 +10.30 746.60 1450 ---- ---- ---- ---- 736.20 +10.10 726.10 1475 ---- ---- ---- ---- 715.80 +10.00 705.80 1500 ---- ---- ---- ---- 695.60 +9.90 685.70 1525 ---- ---- ---- ---- 675.70 +9.80 665.90 1550 ---- ---- ---- ---- 655.90 +9.60 646.30 1575 ---- ---- ---- ---- 636.40 +9.50 626.90 1580 ---- ---- ---- ---- 632.50 +9.50 623.00 1590 ---- ---- ---- ---- 624.80 +9.40 615.40 1600 ---- ---- ---- ---- 617.10 +9.40 607.70 1610 ---- ---- ---- ---- 609.50 +9.40 600.10 1620 ---- ---- ---- ---- 601.80 +9.30 592.50 1625 ---- ---- ---- ---- 598.00 +9.20 588.80 1630 ---- ---- ---- ---- 594.30 +9.30 585.00 1640 ---- ---- ---- ---- 586.70 +9.20 577.50 1650 ---- ---- ---- ---- 579.20 +9.20 570.00 1660 ---- ---- ---- ---- 571.70 +9.10 562.60 1670 ---- ---- ---- ---- 564.20 +9.00 555.20 1675 ---- ---- ---- ---- 560.50 +9.00 551.50 1680 ---- ---- ---- ---- 556.80 +9.00 547.80 1685 ---- ---- ---- ---- 553.10 +8.90 544.20 1690 ---- ---- ---- ---- 549.50 +9.00 540.50 1695 ---- ---- ---- ---- 545.80 +8.90 536.90 1700 ---- ---- ---- ---- 542.10 +8.90 533.20 1705 ---- ---- ---- ---- 538.40 +8.80 529.60 1710 ---- ---- ---- ---- 534.80 +8.90 525.90 1715 ---- ---- ---- ---- 531.10 +8.80 522.30 1720 ---- ---- ---- ---- 527.50 +8.80 518.70 1725 ---- ---- ---- ---- 523.90 +8.80 515.10 1730 ---- ---- ---- ---- 520.30 +8.80 511.50 1735 ---- ---- ---- ---- 516.70 +8.70 508.00 1740 ---- ---- ---- ---- 513.10 +8.70 504.40 1745 ---- ---- ---- ---- 509.50 +8.70 500.80 1750 ---- ---- ---- ---- 505.90 +8.60 497.30 1755 ---- ---- ---- ---- 502.30 +8.60 493.70 1760 ---- ---- ---- ---- 498.70 +8.50 490.20 1765 ---- ---- ---- ---- 495.20 +8.60 486.60 1770 ---- ---- ---- ---- 491.60 +8.50 483.10 1775 ---- ---- ---- ---- 488.10 +8.50 479.60 1780 ---- ---- ---- ---- 484.60 +8.50 476.10 1785 ---- ---- ---- ---- 481.00 +8.40 472.60 1790 ---- ---- ---- ---- 477.50 +8.40 469.10 1795 ---- ---- ---- ---- 474.00 +8.30 465.70 1800 ---- ---- ---- ---- 470.50 +8.30 462.20 1805 ---- ---- ---- ---- 467.00 +8.30 458.70 1810 ---- ---- ---- ---- 463.60 +8.30 455.30 1815 ---- ---- ---- ---- 460.10 +8.30 451.80 1820 ---- ---- ---- ---- 456.60 +8.20 448.40 1825 ---- ---- ---- ---- 453.20 +8.20 445.00 1830 ---- ---- ---- ---- 449.80 +8.20 441.60 1835 ---- ---- ---- ---- 446.30 +8.10 438.20 1840 ---- ---- ---- ---- 442.90 +8.10 434.80 1845 ---- ---- ---- ---- 439.50 +8.10 431.40 1850 ---- ---- ---- ---- 436.10 +8.00 428.10 1855 ---- ---- ---- ---- 432.70 +8.00 424.70 1860 ---- ---- ---- ---- 429.40 +8.00 421.40 1865 ---- ---- ---- ---- 426.00 +7.90 418.10 1870 ---- ---- ---- ---- 422.70 +7.90 414.80 1875 ---- ---- ---- ---- 419.40 +7.90 411.50 1880 ---- ---- ---- ---- 416.10 +7.90 408.20 1885 ---- ---- ---- ---- 412.80 +7.80 405.00 1890 ---- ---- ---- ---- 409.60 +7.90 401.70 1895 ---- ---- ---- ---- 406.30 +7.80 398.50 1900 ---- ---- ---- ---- 403.10 +7.80 395.30 1905 ---- ---- ---- ---- 399.90 +7.70 392.20 1910 ---- ---- ---- ---- 396.70 +7.70 389.00 1915 ---- ---- ---- ---- 393.60 +7.70 385.90 1920 ---- ---- ---- ---- 390.40 +7.60 382.80 1925 ---- ---- ---- ---- 387.30 +7.60 379.70 1930 ---- ---- ---- ---- 384.30 +7.60 376.70 1935 ---- ---- ---- ---- 381.20 +7.50 373.70 1940 ---- ---- ---- ---- 378.20 +7.50 370.70 1945 ---- ---- ---- ---- 375.20 +7.50 367.70 1950 ---- ---- ---- ---- 372.20 +7.40 364.80 1955 ---- ---- ---- ---- 369.30 +7.50 361.80 1960 ---- ---- ---- ---- 366.30 +7.30 359.00 1965 ---- ---- ---- ---- 363.50 +7.40 356.10 1970 ---- ---- ---- ---- 360.60 +7.30 353.30 1975 ---- ---- ---- ---- 357.80 +7.30 350.50 1980 ---- ---- ---- ---- 355.00 +7.20 347.80 1985 ---- ---- ---- ---- 352.30 +7.30 345.00 1990 ---- ---- ---- ---- 349.50 +7.10 342.40 1995 ---- ---- ---- ---- 346.90 +7.20 339.70 2000 ---- ---- ---- ---- 344.20 +7.10 337.10 2005 ---- ---- ---- ---- 341.60 +7.10 334.50 2010 ---- ---- ---- ---- 339.00 +7.00 332.00 2015 ---- ---- ---- ---- 336.50 +7.00 329.50 2020 ---- ---- ---- ---- 334.00 +7.00 327.00 2025 ---- ---- ---- ---- 331.60 +7.00 324.60 2030 ---- ---- ---- ---- 329.20 +7.00 322.20 2035 ---- ---- ---- ---- 326.80 +6.90 319.90 2040 ---- ---- ---- ---- 324.40 +6.80 317.60 2045 ---- ---- ---- ---- 322.10 +6.80 315.30 2050 ---- ---- ---- ---- 319.80 +6.80 313.00 2055 ---- ---- ---- ---- 317.60 +6.80 310.80 2060 ---- ---- ---- ---- 315.30 +6.70 308.60 2065 ---- ---- ---- ---- 313.10 +6.70 306.40 2070 ---- ---- ---- ---- 310.90 +6.70 304.20 2075 ---- ---- ---- ---- 308.80 +6.70 302.10 2080 ---- ---- ---- ---- 306.60 +6.60 300.00 2085 ---- ---- ---- ---- 304.50 +6.60 297.90 2090 ---- ---- ---- ---- 302.40 +6.60 295.80 2095 ---- ---- ---- ---- 300.30 +6.50 293.80 2100 ---- ---- ---- ---- 298.20 +6.50 291.70 2105 ---- ---- ---- ---- 296.20 +6.50 289.70 2110 ---- ---- ---- ---- 294.10 +6.40 287.70 2115 ---- ---- ---- ---- 292.10 +6.40 285.70 2120 ---- ---- ---- ---- 290.10 +6.40 283.70 2125 ---- ---- ---- ---- 288.10 +6.40 281.70 2130 ---- ---- ---- ---- 286.10 +6.40 279.70 2135 ---- ---- ---- ---- 284.10 +6.30 277.80 2140 ---- ---- ---- ---- 282.20 +6.30 275.90 2145 ---- ---- ---- ---- 280.20 +6.20 274.00 2150 ---- ---- ---- ---- 278.40 +6.20 272.20 2155 ---- ---- ---- ---- 276.50 +6.10 270.40 2160 ---- ---- ---- ---- 274.70 +6.10 268.60 2165 ---- ---- ---- ---- 272.90 +6.10 266.80 2170 ---- ---- ---- ---- 271.20 +6.10 265.10 2175 ---- ---- ---- ---- 269.50 +6.00 263.50 2180 ---- ---- ---- ---- 267.90 +6.00 261.90 2185 ---- ---- ---- ---- 266.30 +6.00 260.30 2190 ---- ---- ---- ---- 264.80 +6.00 258.80 2195 ---- ---- ---- ---- 263.20 +5.90 257.30 2200 ---- ---- ---- ---- 261.80 +6.00 255.80 2205 ---- ---- ---- ---- 260.30 +5.90 254.40 2210 ---- ---- ---- ---- 258.90 +5.90 253.00 2215 ---- ---- ---- ---- 257.50 +5.80 251.70 2220 ---- ---- ---- ---- 256.20 +5.80 250.40 2225 ---- ---- ---- ---- 254.80 +5.70 249.10 2230 ---- ---- ---- ---- 253.50 +5.70 247.80 2235 ---- ---- ---- ---- 252.30 +5.70 246.60 2240 ---- ---- ---- ---- 251.00 +5.70 245.30 2245 ---- ---- ---- ---- 249.80 +5.60 244.20 2250 ---- ---- ---- ---- 248.70 +5.70 243.00 2255 ---- ---- ---- ---- 247.50 +5.60 241.90 2260 ---- ---- ---- ---- 246.40 +5.60 240.80 2265 ---- ---- ---- ---- 245.30 +5.60 239.70 2270 ---- ---- ---- ---- 244.20 +5.60 238.60 2275 ---- ---- ---- ---- 243.10 +5.50 237.60 2280 ---- ---- ---- ---- 242.10 +5.50 236.60 2285 ---- ---- ---- ---- 241.00 +5.40 235.60 2290 ---- ---- ---- ---- 240.10 +5.50 234.60 2295 ---- ---- ---- ---- 239.10 +5.50 233.60 2300 ---- ---- ---- ---- 238.10 +5.40 232.70 2305 ---- ---- ---- ---- 237.20 +5.40 231.80 2310 ---- ---- ---- ---- 236.30 +5.40 230.90 2315 ---- ---- ---- ---- 235.40 +5.40 230.00 2320 ---- ---- ---- ---- 234.50 +5.30 229.20 2325 ---- ---- ---- ---- 233.60 +5.30 228.30 2330 ---- ---- ---- ---- 232.80 +5.30 227.50 2335 ---- ---- ---- ---- 232.00 +5.30 226.70 2340 ---- ---- ---- ---- 231.20 +5.30 225.90 2345 ---- ---- ---- ---- 230.40 +5.20 225.20 2350 ---- ---- ---- ---- 229.60 +5.20 224.40 2355 ---- ---- ---- ---- 228.80 +5.20 223.60 2360 ---- ---- ---- ---- 228.10 +5.20 222.90 2365 ---- ---- ---- ---- 227.30 +5.10 222.20 2370 ---- ---- ---- ---- 226.60 +5.10 221.50 2375 ---- ---- ---- ---- 225.90 +5.10 220.80 2380 ---- ---- ---- ---- 225.20 +5.10 220.10 2385 ---- ---- ---- ---- 224.50 +5.10 219.40 2390 ---- ---- ---- ---- 223.80 +5.00 218.80 2395 ---- ---- ---- ---- 223.20 +5.10 218.10 2400 ---- ---- ---- ---- 222.50 +5.00 217.50 2405 ---- ---- ---- ---- 221.90 +5.00 216.90 2410 ---- ---- ---- ---- 221.20 +5.00 216.20 2415 ---- ---- ---- ---- 220.60 +5.00 215.60 2420 ---- ---- ---- ---- 219.90 +4.90 215.00 2425 ---- ---- ---- ---- 219.30 +4.90 214.40 2430 ---- ---- ---- ---- 218.70 +4.90 213.80 2440 ---- ---- ---- ---- 217.50 +4.90 212.60 2450 ---- ---- ---- ---- 216.30 +4.80 211.50 2460 ---- ---- ---- ---- 215.20 +4.80 210.40 2470 ---- ---- ---- ---- 214.10 +4.80 209.30 2475 ---- ---- ---- ---- 213.50 +4.70 208.80 2480 ---- ---- ---- ---- 213.00 +4.80 208.20 2490 ---- ---- ---- ---- 211.90 +4.70 207.20 2500 ---- ---- ---- ---- 210.90 +4.70 206.20 2510 ---- ---- ---- ---- 209.90 +4.70 205.20 2520 ---- ---- ---- ---- 208.90 +4.60 204.30 2525 ---- ---- ---- ---- 208.40 +4.60 203.80 2550 ---- ---- ---- ---- 206.10 +4.50 201.60 2575 ---- ---- ---- ---- 203.90 +4.50 199.40 2600 ---- ---- ---- ---- 201.90 +4.40 197.50 2625 ---- ---- ---- ---- 200.00 +4.40 195.60 2650 ---- ---- ---- ---- 198.20 +4.30 193.90 2675 ---- ---- ---- ---- 196.50 +4.20 192.30 2700 ---- ---- ---- ---- 194.90 +4.10 190.80 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 622.40 +9.30 613.10 1650 ---- ---- ---- ---- 603.70 +9.20 594.50 1675 ---- ---- ---- ---- 585.10 +9.00 576.10 1700 ---- ---- ---- ---- 566.80 +9.00 557.80 1725 ---- ---- ---- ---- 548.60 +8.80 539.80 1750 ---- ---- ---- ---- 530.70 +8.70 522.00 1775 ---- ---- ---- ---- 512.90 +8.50 504.40 1800 ---- ---- ---- ---- 495.40 +8.40 487.00 1820 ---- ---- ---- ---- 481.50 +8.30 473.20 1825 ---- ---- ---- ---- 478.00 +8.20 469.80 1830 ---- ---- ---- ---- 474.60 +8.30 466.30 1840 ---- ---- ---- ---- 467.70 +8.20 459.50 1850 ---- ---- ---- ---- 460.90 +8.10 452.80 1860 ---- ---- ---- ---- 454.10 +8.10 446.00 1870 ---- ---- ---- ---- 447.40 +8.00 439.40 1875 ---- ---- ---- ---- 444.00 +8.00 436.00 1880 ---- ---- ---- ---- 440.70 +8.00 432.70 1890 ---- ---- ---- ---- 434.10 +7.90 426.20 1900 ---- ---- ---- ---- 427.50 +7.80 419.70 1910 ---- ---- ---- ---- 421.00 +7.70 413.30 1915 ---- ---- ---- ---- 417.80 +7.70 410.10 1920 ---- ---- ---- ---- 414.60 +7.70 406.90 1925 ---- ---- ---- ---- 411.50 +7.70 403.80 1930 ---- ---- ---- ---- 408.30 +7.60 400.70 1935 ---- ---- ---- ---- 405.20 +7.60 397.60 1940 ---- ---- ---- ---- 402.10 +7.60 394.50 1945 ---- ---- ---- ---- 399.00 +7.60 391.40 1950 ---- ---- ---- ---- 396.00 +7.60 388.40 1955 ---- ---- ---- ---- 392.90 +7.50 385.40 1960 ---- ---- ---- ---- 389.90 +7.40 382.50 1965 ---- ---- ---- ---- 387.00 +7.50 379.50 1970 ---- ---- ---- ---- 384.00 +7.40 376.60 1975 ---- ---- ---- ---- 381.10 +7.40 373.70 1980 ---- ---- ---- ---- 378.20 +7.30 370.90 1985 ---- ---- ---- ---- 375.40 +7.40 368.00 1990 ---- ---- ---- ---- 372.60 +7.30 365.30 1995 ---- ---- ---- ---- 369.80 +7.30 362.50 2000 ---- ---- ---- ---- 367.00 +7.20 359.80 2005 ---- ---- ---- ---- 364.30 +7.20 357.10 2010 ---- ---- ---- ---- 361.60 +7.20 354.40 2015 ---- ---- ---- ---- 359.00 +7.20 351.80 2020 ---- ---- ---- ---- 356.40 +7.20 349.20 2025 ---- ---- ---- ---- 353.80 +7.10 346.70 2030 ---- ---- ---- ---- 351.30 +7.10 344.20 2035 ---- ---- ---- ---- 348.80 +7.10 341.70 2040 ---- ---- ---- ---- 346.30 +7.00 339.30 2045 ---- ---- ---- ---- 343.90 +7.00 336.90 2050 ---- ---- ---- ---- 341.50 +6.90 334.60 2055 ---- ---- ---- ---- 339.20 +6.90 332.30 2060 ---- ---- ---- ---- 336.80 +6.80 330.00 2065 ---- ---- ---- ---- 334.60 +6.90 327.70 2070 ---- ---- ---- ---- 332.30 +6.80 325.50 2075 ---- ---- ---- ---- 330.10 +6.80 323.30 2080 ---- ---- ---- ---- 327.90 +6.80 321.10 2085 ---- ---- ---- ---- 325.70 +6.70 319.00 2090 ---- ---- ---- ---- 323.60 +6.70 316.90 2095 ---- ---- ---- ---- 321.40 +6.60 314.80 2100 ---- ---- ---- ---- 319.30 +6.60 312.70 2105 ---- ---- ---- ---- 317.20 +6.60 310.60 2110 ---- ---- ---- ---- 315.20 +6.60 308.60 2115 ---- ---- ---- ---- 313.10 +6.50 306.60 2120 ---- ---- ---- ---- 311.10 +6.50 304.60 2125 ---- ---- ---- ---- 309.10 +6.50 302.60 2130 ---- ---- ---- ---- 307.00 +6.40 300.60 2135 ---- ---- ---- ---- 305.00 +6.40 298.60 2140 ---- ---- ---- ---- 303.00 +6.40 296.60 2145 ---- ---- ---- ---- 301.10 +6.40 294.70 2150 ---- ---- ---- ---- 299.10 +6.30 292.80 2155 ---- ---- ---- ---- 297.20 +6.30 290.90 2160 ---- ---- ---- ---- 295.30 +6.30 289.00 2165 ---- ---- ---- ---- 293.40 +6.30 287.10 2170 ---- ---- ---- ---- 291.50 +6.20 285.30 2175 ---- ---- ---- ---- 289.70 +6.20 283.50 2180 ---- ---- ---- ---- 287.90 +6.10 281.80 2185 ---- ---- ---- ---- 286.20 +6.10 280.10 2190 ---- ---- ---- ---- 284.50 +6.10 278.40 2195 ---- ---- ---- ---- 282.90 +6.10 276.80 2200 ---- ---- ---- ---- 281.30 +6.10 275.20 2205 ---- ---- ---- ---- 279.70 +6.00 273.70 2210 ---- ---- ---- ---- 278.20 +6.00 272.20 2215 ---- ---- ---- ---- 276.70 +6.00 270.70 2220 ---- ---- ---- ---- 275.30 +6.00 269.30 2225 ---- ---- ---- ---- 273.90 +6.00 267.90 2230 ---- ---- ---- ---- 272.50 +5.90 266.60 2235 ---- ---- ---- ---- 271.10 +5.80 265.30 2240 ---- ---- ---- ---- 269.80 +5.80 264.00 2245 ---- ---- ---- ---- 268.50 +5.80 262.70 2250 ---- ---- ---- ---- 267.30 +5.80 261.50 2255 ---- ---- ---- ---- 266.10 +5.80 260.30 2260 ---- ---- ---- ---- 264.90 +5.80 259.10 2265 ---- ---- ---- ---- 263.70 +5.70 258.00 2270 ---- ---- ---- ---- 262.60 +5.80 256.80 2275 ---- ---- ---- ---- 261.40 +5.60 255.80 2280 ---- ---- ---- ---- 260.30 +5.60 254.70 2285 ---- ---- ---- ---- 259.30 +5.70 253.60 2290 ---- ---- ---- ---- 258.20 +5.60 252.60 2295 ---- ---- ---- ---- 257.20 +5.60 251.60 2300 ---- ---- ---- ---- 256.20 +5.60 250.60 2305 ---- ---- ---- ---- 255.20 +5.50 249.70 2310 ---- ---- ---- ---- 254.30 +5.50 248.80 2315 ---- ---- ---- ---- 253.40 +5.60 247.80 2320 ---- ---- ---- ---- 252.40 +5.40 247.00 2325 ---- ---- ---- ---- 251.60 +5.50 246.10 2330 ---- ---- ---- ---- 250.70 +5.50 245.20 2335 ---- ---- ---- ---- 249.80 +5.40 244.40 2340 ---- ---- ---- ---- 249.00 +5.40 243.60 2345 ---- ---- ---- ---- 248.20 +5.40 242.80 2350 ---- ---- ---- ---- 247.40 +5.40 242.00 2355 ---- ---- ---- ---- 246.60 +5.40 241.20 2360 ---- ---- ---- ---- 245.80 +5.30 240.50 2365 ---- ---- ---- ---- 245.10 +5.30 239.80 2370 ---- ---- ---- ---- 244.30 +5.30 239.00 2375 ---- ---- ---- ---- 243.60 +5.30 238.30 2380 ---- ---- ---- ---- 242.90 +5.20 237.70 2385 ---- ---- ---- ---- 242.20 +5.20 237.00 2390 ---- ---- ---- ---- 241.50 +5.20 236.30 2395 ---- ---- ---- ---- 240.90 +5.20 235.70 2400 ---- ---- ---- ---- 240.20 +5.20 235.00 2405 ---- ---- ---- ---- 239.50 +5.10 234.40 2410 ---- ---- ---- ---- 238.90 +5.10 233.80 2415 ---- ---- ---- ---- 238.30 +5.20 233.10 2420 ---- ---- ---- ---- 237.70 +5.20 232.50 2425 ---- ---- ---- ---- 237.10 +5.10 232.00 2430 ---- ---- ---- ---- 236.40 +5.00 231.40 2435 ---- ---- ---- ---- 235.90 +5.10 230.80 2440 ---- ---- ---- ---- 235.30 +5.10 230.20 2450 ---- ---- ---- ---- 234.10 +5.00 229.10 2460 ---- ---- ---- ---- 233.00 +5.00 228.00 2470 ---- ---- ---- ---- 231.90 +5.00 226.90 2475 ---- ---- ---- ---- 231.40 +5.00 226.40 2480 ---- ---- ---- ---- 230.80 +4.90 225.90 2490 ---- ---- ---- ---- 229.80 +4.90 224.90 2500 ---- ---- ---- ---- 228.80 +4.90 223.90 2510 ---- ---- ---- ---- 227.80 +4.90 222.90 2520 ---- ---- ---- ---- 226.80 +4.80 222.00 2525 ---- ---- ---- ---- 226.30 +4.70 221.60 2530 ---- ---- ---- ---- 225.90 +4.80 221.10 2540 ---- ---- ---- ---- 225.00 +4.80 220.20 2550 ---- ---- ---- ---- 224.10 +4.80 219.30 2575 ---- ---- ---- ---- 221.90 +4.60 217.30 2600 ---- ---- ---- ---- 220.00 +4.60 215.40 2625 ---- ---- ---- ---- 218.10 +4.50 213.60 2650 ---- ---- ---- ---- 216.40 +4.50 211.90 2675 ---- ---- ---- ---- 214.80 +4.50 210.30 2700 ---- ---- ---- ---- 213.30 +4.40 208.90 2725 ---- ---- ---- ---- 211.90 +4.30 207.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23009 25405 429575 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 .10 134 1475 ---- ---- ---- ---- .10 UNCH .10 591 1480 ---- ---- ---- ---- .10 UNCH .10 115 1485 ---- ---- ---- ---- .10 UNCH .10 32 1490 ---- ---- ---- ---- .10 UNCH .10 1 98 1495 ---- ---- ---- ---- .10 UNCH .10 1 1500 ---- ---- ---- ---- .10 UNCH 1 .10 1725 1505 ---- ---- ---- ---- .10 UNCH .10 44 1510 ---- ---- ---- ---- .10 UNCH .10 18 1515 ---- ---- ---- ---- .10 UNCH .10 145 1520 ---- ---- ---- ---- .10 UNCH .10 73 1525 ---- ---- ---- ---- .10 UNCH .10 151 1530 ---- ---- ---- ---- .10 UNCH .10 42 1535 ---- ---- ---- ---- .10 UNCH .10 137 1540 ---- ---- ---- ---- .10 UNCH .10 99 1545 ---- ---- ---- ---- .10 UNCH .10 15 1550 .10 .10 .10 .10 .10 UNCH 1 .10 624 1555 ---- ---- ---- ---- .10 UNCH .10 109 1560 ---- ---- ---- ---- .10 UNCH .10 104 1565 ---- ---- ---- ---- .10 UNCH .10 58 1570 ---- ---- ---- ---- .10 UNCH .10 62 1575 ---- ---- ---- ---- .10 UNCH .10 434 1580 ---- ---- ---- ---- .10 UNCH .10 125 1585 ---- .20B ---- .20B .10 UNCH .10 46 1590 ---- .20B ---- .20B .10 UNCH .10 369 1595 ---- ---- ---- ---- .10 -.10 .20 46 1600 ---- ---- ---- ---- .20 UNCH .20 24 1444 1605 ---- ---- ---- ---- .20 UNCH .20 27 1610 ---- .30B ---- .30B .20 UNCH .20 130 1615 .20 .20 .20 .20 .20 -.10 9 .30 12 1620 .20 .20 .20 .20 .20 -.10 11 .30 111 1625 ---- .40B ---- .40B .30 UNCH .30 515 1630 .40 .40 .30A .30A .30 -.10 6 .40 10 175 1635 ---- ---- ---- ---- .30 -.10 .40 54 1640 ---- .50B ---- .50B .30 -.10 .40 1 70 1645 ---- ---- .40A .40A .40 -.10 .50 53 1650 .40 .60B .40 .40 .40 -.10 1 .50 13 1517 1655 ---- ---- .50A .50A .40 -.20 .60 27 1660 ---- ---- .50A .50A .50 -.20 8 .70 571 1665 ---- .80B .60A .80B .50 -.20 .70 2 43 1670 ---- .90B .60A .90B .60 -.20 .80 1 100 1675 ---- 1.00B .70A 1.00B .60 -.30 9 .90 3 593 1680 1.20 1.20 .60 .70B .70 -.30 96 1.00 5 125 1685 1.20 1.20 .70 .70 .80 -.30 7 1.10 133 1690 1.20 1.40B .90A .90A .90 -.30 2 1.20 30 146 1695 1.40 1.60 .90 1.00B 1.00 -.30 11 1.30 1 125 1700 1.50 1.90 1.10 1.10 1.10 -.40 169 1.50 151 3645 1705 ---- 2.10B 1.20A 2.10B 1.20 -.50 1.70 15 232 1710 ---- 2.40B 1.40A 2.40B 1.30 -.60 1 1.90 16 1054 1715 1.60 2.70B 1.50 1.50 1.50 -.60 35 2.10 79 363 1720 2.60 3.10B 1.70A 1.70A 1.70 -.70 258 2.40 28 577 1725 ---- 3.50B 1.90A 3.50B 1.90 -.80 25 2.70 20 759 1730 3.10 4.00B 2.20A 2.20A 2.20 -.90 212 3.10 82 561 1735 4.00 4.50B 2.50 2.50 2.50 -1.00 15 3.50 43 232 1740 4.90 5.20B 2.80A 2.80A 2.80 -1.10 21 3.90 18 332 1745 3.30 5.90B 3.10A 3.60B 3.20 -1.30 7 4.50 78 282 1750 5.40 6.70B 3.40 3.60B 3.60 -1.50 750 5.10 613 4726 1755 ---- 7.60B 4.00A 7.60B 4.10 -1.60 22 5.70 24 1188 1760 5.00 8.60B 4.50A 4.50A 4.60 -1.90 531 6.50 61 1692 1765 7.90 9.70B 5.10A 5.40 5.20 -2.20 19 7.40 62 140 1770 9.00 11.00B 5.80A 5.80A 5.90 -2.40 13 8.30 29 338 1775 9.50 12.40B 6.40 6.90B 6.70 -2.70 37 9.40 77 1105 1780 12.20 13.80B 7.40A 8.20B 7.50 -3.10 40 10.60 61 669 1785 12.20 15.50B 8.30 8.90B 8.50 -3.40 41 11.90 33 318 1790 15.60 17.30B 9.50A 10.10B 9.60 -3.80 37 13.40 150 450 1795 12.30 19.20B 10.60A 12.70B 10.80 -4.20 15 15.00 36 307 1800 16.70 21.30B 11.80 12.80 12.20 -4.50 1319 16.70 404 5534 1805 15.50 23.60B 13.40A 13.40A 13.70 -4.80 18 18.50 109 352 1810 24.00 26.00B 15.00 16.20B 15.30 -5.20 163 20.50 92 448 1815 26.50 28.50B 16.70A 16.70A 17.10 -5.60 49 22.70 36 388 1820 29.00 31.30B 18.60A 20.10B 19.10 -5.90 31 25.00 85 601 1825 23.80 34.00B 20.60 22.30B 21.20 -6.20 125 27.40 75 876 1830 32.30 37.00B 22.80A 24.90B 23.40 -6.60 23 30.00 27 602 1835 28.40 40.20B 25.20A 25.20A 25.80 -7.00 55 32.80 3 513 1840 37.80 43.50B 27.80A 29.70B 28.30 -7.40 37 35.70 1 666 1845 32.60 46.90B 30.40A 32.80B 31.00 -7.80 3 38.80 1 188 1850 45.00 50.50B 33.30 33.40A 33.90 -8.10 54 42.00 598 2997 1855 40.70 54.20B 36.20A 36.20A 36.90 -8.40 16 45.30 435 1860 ---- 58.00B 39.30A 58.00B 40.00 -8.80 39 48.80 1 1287 1865 ---- 61.90B 42.50A 61.90B 43.30 -9.00 52.30 124 1870 46.80 65.90B 45.90A 46.20A 46.70 -9.30 2 56.00 815 1875 55.10 70.00B 49.40A 49.40A 50.30 -9.50 15 59.80 4 578 1880 59.20 74.20B 53.00A 60.50B 53.90 -9.90 14 63.80 13 617 1885 70.50 78.60B 56.70A 56.70A 57.70 -10.10 22 67.80 719 1890 67.70 82.90B 60.60A 60.60A 61.60 -10.30 4 71.90 1 519 1895 80.00 87.30B 64.60A 64.60A 65.70 -10.40 2 76.10 1 86 1900 84.00 91.80B 68.70A 68.70A 69.80 -10.60 17 80.40 5 1849 1905 ---- 96.40B 72.90A 96.40B 74.00 -10.80 1 84.80 126 1910 83.30 98.50B 77.10A 77.10A 78.30 -10.90 12 89.20 156 1915 ---- 102.40B 81.50A 102.40B 82.70 -11.00 93.70 77 1920 ---- 107.10B 85.90A 107.10B 87.20 -11.10 98.30 90 1925 ---- 115.10B 90.40A 115.10B 91.70 -11.20 102.90 680 1930 101.30 116.50B 94.90A 94.90A 96.30 -11.20 1 107.50 354 1935 ---- 121.90B 100.10A 121.80B 100.90 -11.30 112.20 126 1940 110.60 126.20B 104.70A 112.80B 105.60 -11.30 1 116.90 975 1945 116.00 131.50B 109.40A 109.40A 110.30 -11.40 15 121.70 89 1950 120.00 139.20B 113.60A 122.90B 115.00 -11.50 1 126.50 703 1955 ---- 141.20B 118.90A 141.20B 119.80 -11.50 131.30 18 1960 131.40 145.40B 123.90A 123.90A 124.60 -11.60 1 136.20 365 1965 ---- 151.00B 128.50A 151.00B 129.40 -11.60 141.00 233 1970 140.80 155.90B 133.30A 133.30A 134.30 -11.60 1 145.90 30 1975 ---- 163.70B 137.60A 163.60B 139.10 -11.70 150.80 31 1980 ---- 165.80B 143.10A 165.70B 144.00 -11.70 155.70 24 1985 ---- 170.70B 147.90A 170.70B 148.90 -11.70 160.60 6 1990 ---- 175.70B 152.80A 175.60B 153.80 -11.70 165.50 13 1995 ---- 180.60B 157.80A 180.60B 158.70 -11.70 170.40 49 2000 ---- 188.50B 162.10A 188.50B 163.60 -11.80 175.40 85 2005 ---- 190.60B 167.60A 190.50B 168.60 -11.70 180.30 28 2010 ---- 195.50B 172.60A 195.50B 173.50 -11.80 185.30 26 2015 ---- 200.50B 177.60A 200.50B 178.50 -11.70 190.20 18 2020 ---- 205.50B 182.50A 205.40B 183.40 -11.80 195.20 42 2025 ---- 213.40B 186.90A 213.40B 188.40 -11.80 200.20 244 2030 ---- 215.30B 192.50A 215.10B 193.40 -11.80 205.20 17 2035 ---- 220.30B 197.50A 220.10B 198.30 -11.80 210.10 9 2040 ---- 225.40B 202.40A 225.40B 203.30 -11.80 215.10 13 2045 ---- 230.30B 207.30A 230.30B 208.30 -11.80 220.10 32 2050 ---- 235.40B 211.80A 235.20B 213.30 -11.80 225.10 1 12 2055 ---- 240.30B 217.30A 240.30B 218.30 -11.80 230.10 18 2060 ---- 245.20B 222.30A 245.10B 223.30 -11.80 235.10 21 2065 ---- 250.00B 227.60A 250.00B 228.30 -11.80 240.10 2070 ---- 254.80B 232.70A 254.80B 233.30 -11.80 245.10 2075 ---- 260.30B 237.40A 260.10B 238.30 -11.80 250.10 5 2080 249.20 265.30B 242.40A 242.40A 243.30 -11.80 1 255.10 6 2085 ---- 269.80B 247.60A 269.80B 248.30 -11.80 260.10 2090 ---- 275.30B 252.20A 275.10B 253.30 -11.80 265.10 1 2095 ---- 279.50B 257.60A 279.50B 258.30 -11.80 270.10 2100 ---- 285.20B 262.30A 285.00B 263.30 -11.80 275.10 3 2105 ---- 289.80B 267.60A 289.80B 268.30 -11.80 280.10 2110 ---- 294.80B 272.60A 294.80B 273.30 -11.80 285.10 2115 ---- 299.80B 277.60A 299.80B 278.30 -11.80 290.10 2120 ---- 304.80B 282.60A 304.80B 283.30 -11.80 295.10 2125 ---- 309.50B 287.60A 309.50B 288.30 -11.80 300.10 2130 ---- 314.80B 292.60A 314.80B 293.30 -11.80 305.10 2135 ---- 319.80B 297.60A 319.80B 298.30 -11.80 310.10 2140 ---- 324.80B 302.60A 324.80B 303.30 -11.80 315.10 2145 ---- 329.80B 307.60A 329.80B 308.30 -11.80 320.10 2150 ---- 335.30B 312.20A 335.30B 313.30 -11.80 325.10 2155 ---- 339.80B 317.60A 339.80B 318.30 -11.80 330.10 2160 ---- 344.80B 322.60A 344.80B 323.30 -11.80 335.10 2165 ---- 349.80B 327.60A 349.80B 328.30 -11.80 340.10 2170 ---- 354.80B 332.80A 354.80B 333.30 -11.80 345.10 2175 ---- 359.50B 337.60A 359.50B 338.30 -11.80 350.10 2180 ---- 364.80B 342.60A 364.80B 343.30 -11.80 355.10 2185 ---- 369.60B 347.60A 369.60B 348.30 -11.80 360.10 2190 ---- 374.60B 352.60A 374.60B 353.30 -11.80 365.10 2195 ---- 379.60B 357.60A 379.60B 358.30 -11.80 370.10 2200 ---- 385.20B 362.30A 385.00B 363.30 -11.80 375.10 1 2205 ---- 389.60B 367.60A 389.60B 368.30 -11.80 380.10 2210 ---- 394.60B 372.60A 394.60B 373.30 -11.80 385.10 2215 ---- 399.60B 377.60A 399.60B 378.30 -11.80 390.10 2220 ---- 404.60B 382.60A 404.60B 383.30 -11.80 395.10 2225 ---- 409.50B 387.60A 409.50B 388.30 -11.80 400.10 2230 ---- 414.60B 392.60A 414.60B 393.30 -11.80 405.10 2235 ---- 419.60B 397.60A 419.60B 398.30 -11.80 410.10 2240 ---- 425.30B 402.20A 425.30B 403.30 -11.80 415.10 93 2245 ---- 429.60B 407.60A 429.60B 408.30 -11.80 420.10 2250 ---- 435.30B 412.20A 435.30B 413.30 -11.80 425.10 2255 ---- 439.70B 417.60A 439.70B 418.30 -11.80 430.10 2260 ---- 444.70B 422.60A 444.70B 423.30 -11.80 435.10 2265 ---- 449.70B 427.60A 449.70B 428.30 -11.80 440.10 2270 ---- 454.70B 432.60A 454.70B 433.30 -11.80 445.10 2275 ---- 459.50B 437.60A 459.50B 438.30 -11.80 450.10 2280 ---- 464.70B 442.60A 464.70B 443.30 -11.80 455.10 2285 ---- 469.70B 447.60A 469.70B 448.30 -11.80 460.10 2290 ---- 474.70B 452.60A 474.70B 453.30 -11.80 465.10 2300 ---- 485.30B 462.20A 485.10B 463.30 -11.80 475.10 2310 ---- 494.50B 472.60A 494.30B 473.30 -11.80 485.10 2320 ---- 504.50B 482.60A 504.30B 483.30 -11.80 495.10 2325 ---- 509.80B 487.60A 509.80B 488.30 -11.80 500.10 2330 ---- 514.50B 492.60A 514.40B 493.30 -11.80 505.10 2340 ---- 524.50B 502.60A 524.30B 503.30 -11.80 515.10 2350 ---- 535.30B 512.20A 535.10B 513.30 -11.80 525.10 2360 ---- 544.50B 522.60A 544.40B 523.30 -11.80 535.10 2370 ---- 554.50B 532.60A 554.30B 533.30 -11.80 545.10 2375 ---- 559.80B 537.60A 559.80B 538.30 -11.80 550.10 2400 ---- 585.30B 562.20A 585.10B 563.30 -11.80 575.10 2425 ---- 609.80B 587.60A 609.80B 588.30 -11.80 600.10 2450 ---- 635.30B 612.30A 635.10B 613.30 -11.80 625.10 2475 ---- 659.60B 637.60A 659.60B 638.30 -11.80 650.10 2500 ---- 685.30B 662.20A 685.10B 663.30 -11.80 675.10 2525 ---- 709.50B 687.60A 709.40B 688.30 -11.80 700.10 2550 ---- 735.30B 712.20A 735.10B 713.30 -11.80 725.10 70 2700 ---- 885.30B 862.20A 885.10B 863.30 -11.80 875.10 3000 ---- 1185.30B 1162.20A 1185.30B 1163.30 -11.80 1175.10 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 UNCH .10 1 16 1390 ---- ---- ---- ---- .10 UNCH .10 12 1400 ---- ---- ---- ---- .10 UNCH .10 158 1410 ---- ---- ---- ---- .10 UNCH .10 131 1420 ---- ---- ---- ---- .10 UNCH .10 140 1425 ---- ---- ---- ---- .10 UNCH .10 133 1430 ---- ---- ---- ---- .10 UNCH .10 1 1440 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .20 +.10 .10 6 1460 ---- ---- ---- ---- .20 +.10 .10 1470 ---- ---- ---- ---- .20 +.10 .10 1 1475 ---- ---- ---- ---- .20 UNCH .20 65 1480 ---- ---- ---- ---- .20 UNCH .20 7 1485 ---- ---- ---- ---- .20 UNCH .20 1490 ---- ---- ---- ---- .20 UNCH .20 30 99 1495 ---- ---- ---- ---- .20 UNCH .20 20 20 1500 .20 .20 .20 .20 .20 UNCH 31 .20 100 277 1505 .20 .20 .20 .20 .20 UNCH 30 .20 3 1510 .20 .20 .20 .20 .20 UNCH 100 .20 51 1515 ---- ---- ---- ---- .20 -.10 .30 41 1520 ---- ---- ---- ---- .20 -.10 .30 27 1525 ---- ---- ---- ---- .20 -.10 .30 113 1530 ---- ---- ---- ---- .20 -.10 .30 26 1535 ---- ---- ---- ---- .30 UNCH .30 1540 .30 .30 .30 .30 .30 -.10 3 .40 11 1545 ---- ---- ---- ---- .30 -.10 .40 3 1550 ---- ---- ---- ---- .30 -.10 .40 112 1555 .40 .40 .40 .40 .30 -.10 12 .40 23 1560 .30 .30 .30 .30 .30 -.20 3 .50 40 1565 ---- ---- .40A .40A .40 -.10 .50 2 1570 ---- ---- ---- ---- .40 -.10 .50 1 58 1575 ---- ---- .50A .50A .40 -.20 .60 11 1580 .50 .50 .50 .50 .40 -.20 1 .60 3 42 1585 ---- ---- .50A .50A .50 -.10 .60 13 1590 ---- ---- .60A .60A .50 -.20 .70 35 1595 ---- ---- .60A .60A .60 -.10 .70 8 1600 .70 .70 .60 .60 .60 -.20 4 .80 5 2120 1605 ---- ---- .70A .70A .70 -.10 .80 5 12 1610 ---- ---- .70A .70A .70 -.20 .90 149 1615 .70 .70 .70 .70 .80 -.20 49 1.00 29 1620 .90 .90 .70 .70 .80 -.20 121 1.00 21 1625 ---- ---- .90A .90A .90 -.20 1.10 125 1630 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 57 1635 ---- 1.40B 1.00A 1.40B 1.00 -.30 1.30 1 6 1640 ---- 1.50B 1.10A 1.50B 1.10 -.30 1.40 30 1645 1.10 1.70B 1.10 1.10 1.20 -.30 3 1.50 45 1650 1.70 1.80B 1.30A 1.30A 1.30 -.30 9 1.60 16 3705 1655 ---- 2.00B 1.40A 2.00B 1.40 -.30 1.70 83 1660 1.50 2.20B 1.50 1.50 1.50 -.40 3 1.90 4 36 1665 ---- 2.40B 1.60A 2.40B 1.70 -.30 1 2.00 1 121 1670 1.90 2.60B 1.70 1.70 1.80 -.40 13 2.20 3 48 1675 2.10 2.80B 1.90A 1.90A 1.90 -.50 29 2.40 10 245 1680 ---- 3.10B 2.10A 3.10B 2.10 -.50 4 2.60 10 60 1685 2.80 3.40B 2.30A 2.30A 2.30 -.60 10 2.90 54 1690 2.70 3.70B 2.50A 2.50A 2.50 -.60 4 3.10 4 58 1695 3.00 4.10B 2.70A 2.70A 2.70 -.70 7 3.40 3 32 1700 3.90 4.50B 3.00A 4.50B 2.90 -.90 15 3.80 18 6628 1705 3.50 4.90B 3.30A 3.30A 3.20 -.90 3 4.10 1 68 1710 ---- 5.40B 3.50A 5.40B 3.50 -1.00 6 4.50 5 66 1715 5.70 5.90B 3.80A 3.80A 3.80 -1.10 149 4.90 1 676 1720 4.70 6.40B 4.20A 4.20A 4.20 -1.20 3 5.40 4 99 1725 4.50 7.10B 4.50 4.60B 4.60 -1.30 33 5.90 74 344 1730 4.90 7.70B 4.90 5.00B 5.00 -1.50 3 6.50 1 42 1735 5.40 8.50B 5.40 5.50B 5.50 -1.60 4 7.10 1 71 1740 ---- 9.30B 6.00A 6.00A 6.00 -1.70 2 7.70 2 70 1745 ---- 10.20B 6.50A 6.50A 6.60 -1.90 8.50 58 1750 9.10 11.10B 7.10 7.30B 7.20 -2.00 63 9.20 133 4780 1755 11.60 12.10B 7.80A 7.80A 7.90 -2.20 5 10.10 2 70 1760 9.40 13.20B 8.50A 8.50A 8.60 -2.40 22 11.00 101 171 1765 ---- 14.40B 9.30A 14.40B 9.40 -2.60 5 12.00 2 114 1770 ---- 15.70B 10.10A 15.70B 10.30 -2.80 13 13.10 7 44 1775 ---- 17.00B 11.00A 17.00B 11.20 -3.00 602 14.20 2 896 1780 15.40 18.50B 12.00A 12.50B 12.20 -3.30 20 15.50 1 612 1785 17.50 20.10B 13.10A 13.10A 13.30 -3.50 4 16.80 213 1790 15.70 21.70B 14.30A 14.30A 14.50 -3.70 40 18.20 6 360 1795 ---- 23.50B 15.50A 23.50B 15.70 -4.00 19.70 12 64 1800 22.30 25.40B 16.90A 17.60B 17.10 -4.20 87 21.30 75 4027 1805 25.90 27.30B 18.30A 26.30B 18.60 -4.40 69 23.00 34 1810 21.90 29.40B 19.80A 19.80A 20.10 -4.70 30 24.80 41 184 1815 ---- 31.70B 21.40A 31.70B 21.80 -4.90 20 26.70 15 43 1820 25.90 34.00B 23.20A 26.10B 23.50 -5.20 66 28.70 41 421 1825 33.80 36.40B 25.00A 25.00A 25.40 -5.50 34 30.90 48 471 1830 30.00 39.00B 26.90A 26.90A 27.40 -5.70 72 33.10 810 1835 ---- 41.60B 29.00A 41.60B 29.50 -6.00 28 35.50 1 336 1840 34.00 44.40B 31.20A 31.20A 31.70 -6.20 20 37.90 5 282 1845 45.50 47.20B 33.40A 33.40A 34.00 -6.50 1 40.50 1 70 1850 50.00 50.10B 35.80A 38.30B 36.50 -6.70 240 43.20 1 396 1855 ---- 53.20B 38.30A 53.20B 39.00 -7.00 1 46.00 2 73 1860 44.50 56.40B 41.00A 46.10B 41.60 -7.20 1 48.80 177 1865 ---- 59.70B 43.80A 59.60B 44.40 -7.50 51.90 43 1870 ---- 63.10B 46.60A 63.00B 47.30 -7.70 55.00 110 1875 ---- 66.60B 49.60A 66.60B 50.20 -8.00 58.20 784 1880 ---- 70.10B 52.60A 70.10B 53.30 -8.20 61.50 53 1885 ---- 73.80B 55.70A 73.70B 56.50 -8.40 64.90 305 1890 ---- 77.50B 59.00A 77.50B 59.80 -8.60 68.40 3 1024 1895 ---- 81.30B 62.30A 81.30B 63.10 -8.90 72.00 64 1900 70.50 85.20B 65.80A 71.70B 66.60 -9.00 15 75.60 2 778 1905 73.90 89.20B 69.30A 76.20B 70.20 -9.20 1 79.40 250 1910 ---- 93.30B 72.90A 93.30B 73.80 -9.40 83.20 90 1915 ---- 97.40B 76.60A 97.40B 77.60 -9.50 87.10 5 1920 ---- 101.50B 80.40A 101.50B 81.40 -9.70 1 91.10 17 1925 ---- 105.70B 84.30A 105.70B 85.30 -9.80 95.10 187 1930 ---- 110.00B 88.20A 110.00B 89.20 -10.00 1 99.20 4 1935 ---- 114.30B 92.30A 114.30B 93.20 -10.20 103.40 5 1940 ---- 118.70B 96.30A 118.70B 97.30 -10.30 107.60 10 1945 ---- 123.20B 100.50A 123.10B 101.50 -10.40 111.90 107 1950 ---- 127.60B 104.70A 127.60B 105.70 -10.50 116.20 339 1955 ---- 132.20B 108.90A 132.20B 110.00 -10.60 120.60 5 1960 120.40 136.70B 113.30A 113.30A 114.30 -10.70 3 125.00 228 1965 ---- 141.30B 117.60A 141.30B 118.70 -10.70 129.40 40 1970 ---- 145.90B 122.00A 145.90B 123.10 -10.90 134.00 44 1975 ---- 150.60B 126.50A 150.60B 127.60 -10.90 138.50 1 12 1980 ---- 151.80B 131.00A 151.80B 132.10 -11.00 143.10 2 1985 ---- 156.50B 135.50A 156.50B 136.70 -11.00 147.70 1 1990 ---- 161.20B 140.10A 161.20B 141.30 -11.00 152.30 3 1995 ---- 165.90B 144.70A 165.90B 145.90 -11.10 157.00 3 2000 ---- 174.10B 149.30A 174.00B 150.50 -11.20 161.70 37 2005 ---- 175.40B 154.70A 175.40B 155.20 -11.20 166.40 5 2010 ---- 180.20B 159.40A 180.20B 159.90 -11.20 171.10 6 2015 ---- 185.00B 164.10A 185.00B 164.60 -11.30 175.90 3 2020 ---- 189.80B 168.80A 189.80B 169.30 -11.30 180.60 7 2025 ---- 198.20B 172.80A 198.20B 174.10 -11.30 185.40 5 2030 ---- 199.50B 178.30A 199.50B 178.90 -11.30 190.20 5 2035 ---- 204.50B 183.10A 204.50B 183.70 -11.40 195.10 5 2040 ---- 209.20B 187.90A 209.20B 188.50 -11.40 199.90 11 2045 ---- 214.10B 192.80A 214.00B 193.30 -11.40 204.70 8 2050 ---- 222.50B 196.80A 222.50B 198.10 -11.50 209.60 14 2055 ---- 224.30B 202.40A 224.20B 203.00 -11.40 214.40 13 2060 ---- 229.20B 207.30A 229.10B 207.80 -11.50 219.30 12 2065 ---- 233.80B 212.20A 233.70B 212.70 -11.50 224.20 11 2070 ---- 238.60B 217.10A 238.60B 217.60 -11.50 229.10 5 2075 ---- 247.10B 221.10A 247.10B 222.50 -11.50 234.00 2 2080 ---- 248.90B 226.90A 248.90B 227.40 -11.50 238.90 7 2085 ---- 253.60B 231.80A 253.60B 232.30 -11.50 243.80 1 2090 ---- 258.80B 236.70A 258.80B 237.30 -11.40 248.70 3 2095 ---- 263.50B 241.60A 263.50B 242.20 -11.50 253.70 2 2100 ---- 271.90B 245.70A 271.90B 247.10 -11.50 258.60 7 2105 ---- 273.40B 251.50A 273.40B 252.10 -11.50 263.60 3 2110 ---- 278.40B 256.40A 278.40B 257.00 -11.50 268.50 2 2115 ---- 283.20B 261.40A 282.90B 262.00 -11.50 273.50 4 2120 ---- 288.60B 266.40A 288.50B 266.90 -11.60 278.50 2125 ---- 296.80B 270.40A 296.80B 271.90 -11.60 283.50 2 2130 ---- 298.40B 276.30A 297.90B 276.90 -11.50 288.40 2 2135 ---- 303.00B 281.30A 303.00B 281.90 -11.50 293.40 2140 ---- 308.40B 286.20A 308.40B 286.80 -11.60 298.40 1 2145 ---- 313.30B 291.20A 312.80B 291.80 -11.60 303.40 1 2150 ---- 318.80B 295.30A 318.60B 296.80 -11.60 308.40 13 2155 ---- 323.30B 301.30A 322.80B 301.80 -11.60 313.40 1 2160 ---- 327.80B 306.30A 327.80B 306.80 -11.60 318.40 2165 ---- 332.80B 311.20A 332.70B 311.80 -11.60 323.40 2170 ---- 337.80B 316.20A 337.80B 316.80 -11.60 328.40 2175 ---- 343.00B 321.20A 343.00B 321.80 -11.60 333.40 2 2180 ---- 347.80B 326.20A 347.80B 326.80 -11.60 338.40 2185 ---- 352.80B 331.20A 352.70B 331.80 -11.60 343.40 2190 ---- 358.30B 336.20A 357.80B 336.80 -11.60 348.40 1 2195 ---- 363.30B 341.20A 362.80B 341.80 -11.60 353.40 1 2200 ---- 368.70B 345.80A 368.70B 346.80 -11.60 358.40 2205 ---- 373.30B 351.20A 372.80B 351.80 -11.60 363.40 2210 ---- 378.30B 356.20A 378.30B 356.80 -11.60 368.40 2215 ---- 383.30B 361.20A 383.30B 361.80 -11.60 373.40 2220 ---- 388.30B 366.20A 388.00B 366.80 -11.60 378.40 2225 ---- 393.30B 371.20A 393.30B 371.80 -11.60 383.40 2230 ---- 398.30B 376.20A 398.00B 376.80 -11.60 388.40 2235 ---- 403.30B 381.20A 403.00B 381.80 -11.60 393.40 2240 ---- 408.30B 386.20A 408.00B 386.80 -11.60 398.40 2245 ---- 413.30B 391.20A 413.00B 391.80 -11.60 403.40 2250 ---- 418.70B 395.80A 418.50B 396.80 -11.60 408.40 2255 ---- 423.30B 401.20A 423.10B 401.80 -11.60 413.40 2260 ---- 428.30B 406.20A 427.80B 406.80 -11.60 418.40 2265 ---- 433.30B 411.20A 432.80B 411.80 -11.60 423.40 2270 ---- 438.30B 416.20A 437.90B 416.80 -11.60 428.40 2275 ---- 443.30B 421.20A 443.10B 421.80 -11.60 433.40 2280 ---- 448.30B 426.20A 447.90B 426.80 -11.60 438.40 2290 ---- 458.10B 436.20A 458.10B 436.80 -11.60 448.40 2300 ---- 468.70B 445.80A 468.70B 446.80 -11.60 458.40 2310 ---- 478.00B 456.30A 477.60B 456.80 -11.60 468.40 2320 ---- 488.00B 466.30A 487.60B 466.80 -11.60 478.40 2325 ---- 493.20B 471.30A 492.70B 471.80 -11.60 483.40 2330 ---- 498.00B 476.30A 498.00B 476.80 -11.60 488.40 2340 ---- 508.20B 486.30A 508.20B 486.80 -11.60 498.40 2350 ---- 518.60B 495.90A 518.60B 496.80 -11.60 508.40 2360 ---- 527.70B 506.30A 527.60B 506.80 -11.60 518.40 2370 ---- 537.70B 516.30A 537.60B 516.80 -11.60 528.40 2375 ---- 543.10B 521.30A 543.10B 521.80 -11.60 533.40 2400 ---- 568.60B 545.90A 568.60B 546.80 -11.60 558.40 2425 ---- 593.00B 571.30A 593.00B 571.80 -11.60 583.40 2450 ---- 618.60B 595.80A 618.60B 596.80 -11.60 608.40 2475 ---- 643.00B 621.30A 643.00B 621.80 -11.60 633.40 2500 ---- 668.70B 645.80A 668.70B 646.80 -11.60 658.40 2525 ---- 692.70B 671.40A 692.60B 671.80 -11.60 683.40 2550 ---- 718.60B 696.10A 718.40B 696.80 -11.60 708.40 2600 ---- 768.60B 746.10A 768.60B 746.80 -11.60 758.40 2750 ---- 918.60B 896.10A 918.30B 896.80 -11.60 908.40 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 1290 ---- ---- ---- ---- .10 UNCH .10 2 2 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 1310 ---- ---- ---- ---- .20 +.10 .10 1315 ---- ---- ---- ---- .20 +.10 .10 1320 ---- ---- ---- ---- .20 UNCH .20 1325 ---- ---- ---- ---- .20 UNCH .20 77 1330 ---- ---- ---- ---- .20 UNCH .20 1335 ---- ---- ---- ---- .20 UNCH .20 1340 ---- ---- ---- ---- .20 UNCH .20 1345 ---- ---- ---- ---- .20 UNCH .20 1350 ---- ---- ---- ---- .20 UNCH .20 440 1355 ---- ---- ---- ---- .20 UNCH .20 1360 ---- ---- ---- ---- .20 UNCH .20 4 1365 ---- ---- ---- ---- .20 UNCH .20 1370 ---- ---- ---- ---- .20 UNCH .20 1375 ---- ---- ---- ---- .20 UNCH .20 40 1380 ---- ---- ---- ---- .20 UNCH .20 1385 ---- ---- ---- ---- .20 UNCH .20 1 1390 ---- ---- ---- ---- .20 UNCH .20 3 1395 ---- ---- ---- ---- .20 -.10 .30 1400 ---- ---- ---- ---- .20 -.10 .30 420 1405 ---- ---- ---- ---- .30 UNCH .30 1410 ---- ---- ---- ---- .30 UNCH .30 1415 ---- ---- ---- ---- .30 UNCH .30 1420 ---- ---- ---- ---- .30 UNCH .30 1425 ---- ---- ---- ---- .30 UNCH .30 61 1430 ---- ---- ---- ---- .30 UNCH .30 1435 ---- ---- ---- ---- .30 UNCH 3 .30 4 1440 ---- ---- ---- ---- .30 UNCH .30 11 1445 ---- ---- ---- ---- .30 -.10 .40 1450 ---- ---- ---- ---- .30 -.10 .40 1194 1455 ---- ---- ---- ---- .40 UNCH .40 1 1460 ---- ---- ---- ---- .40 UNCH .40 1465 ---- ---- ---- ---- .40 UNCH .40 1470 ---- ---- ---- ---- .40 UNCH .40 1475 ---- ---- ---- ---- .40 -.10 .50 47 1480 ---- ---- ---- ---- .40 -.10 .50 1485 ---- ---- ---- ---- .50 UNCH .50 3 1490 ---- ---- ---- ---- .50 UNCH .50 600 1495 ---- ---- ---- ---- .50 -.10 .60 196 1500 ---- ---- ---- ---- .50 -.10 .60 549 1505 ---- ---- ---- ---- .60 UNCH .60 4 1510 ---- ---- .60A .60A .60 -.10 .70 20 1515 ---- ---- ---- ---- .60 -.10 .70 46 1520 ---- ---- .70A .70A .60 -.20 .80 4 1525 ---- ---- .70A .70A .70 -.10 .80 35 1530 ---- ---- ---- ---- .70 -.10 .80 1 1535 ---- ---- .80A .80A .80 -.10 .90 2 1540 ---- ---- .90A .90A .80 -.20 1.00 260 1545 ---- ---- .90A .90A .90 -.10 1.00 1550 ---- ---- .90A .90A .90 -.20 1.10 1 935 1555 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 6 1560 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1 80 1565 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 82 1570 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1 3 1575 1.50 1.50 1.20 1.20 1.20 -.30 61 1.50 50 291 1580 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1 5 1585 ---- ---- 1.40A 1.40A 1.40 -.30 4 1.70 1 1590 ---- 1.90B 1.50A 1.90B 1.50 -.30 2 1.80 1 1000 1595 ---- 2.00B 1.60A 2.00B 1.60 -.30 1.90 13 1600 ---- 2.20B 1.80A 2.20B 1.70 -.40 3 2.10 9 1856 1605 ---- 2.30B 1.90A 2.30B 1.80 -.40 1 2.20 30 1610 2.10 2.50B 2.00A 2.00A 1.90 -.40 2 2.30 4 64 1615 ---- 2.70B 2.10A 2.70B 2.10 -.40 2 2.50 1 69 1620 ---- 2.90B 2.30A 2.90B 2.20 -.50 1 2.70 20 66 1625 2.20 3.10B 2.20 2.30B 2.40 -.50 6 2.90 1 219 1630 3.40 3.40 2.50 2.50 2.50 -.60 31 3.10 8 186 1635 ---- 3.60B 2.80A 3.60B 2.70 -.60 39 3.30 7 30 1640 2.80 3.90B 2.80 2.80 2.90 -.60 10 3.50 40 511 1645 ---- 4.20B 3.10A 4.20B 3.10 -.70 10 3.80 6 49 1650 3.50 4.50B 3.30 3.30 3.30 -.70 17 4.00 18 1088 1655 ---- 4.90B 3.60A 4.90B 3.60 -.70 4.30 5 91 1660 4.20 5.20B 3.90A 3.90A 3.80 -.90 5 4.70 8 135 1665 ---- 5.60B 4.10A 5.60B 4.10 -.90 6 5.00 5 76 1670 4.80 6.00B 4.40A 4.40A 4.40 -1.00 1 5.40 181 1675 6.40 6.50B 4.80 4.80 4.70 -1.00 79 5.70 62 712 1680 ---- 7.00B 5.10A 5.10A 5.00 -1.20 2 6.20 1 126 1685 ---- 7.50B 5.50A 7.50B 5.40 -1.20 4 6.60 1 190 1690 8.00 8.10B 5.90A 7.90B 5.80 -1.30 36 7.10 130 1695 ---- 8.70B 6.30A 8.70B 6.20 -1.40 18 7.60 15 124 1700 8.50 9.40B 6.60 6.70B 6.70 -1.50 36 8.20 7 2183 1705 ---- 10.10B 7.20A 7.20A 7.20 -1.60 8.80 1 112 1710 ---- 10.80B 7.70A 10.80B 7.70 -1.70 2 9.40 1 1070 1715 8.40 11.60B 8.30A 8.30A 8.30 -1.80 2 10.10 201 1720 ---- 12.40B 8.90A 8.90A 8.90 -2.00 10.90 177 1725 ---- 13.30B 9.50A 13.30B 9.50 -2.10 5 11.60 1 2748 1730 ---- 14.30B 10.20A 14.30B 10.20 -2.30 12.50 132 1735 ---- 15.30B 10.90A 15.20B 10.90 -2.50 13.40 66 1740 ---- 16.40B 11.70A 16.30B 11.70 -2.60 14.30 63 1745 ---- 17.60B 12.50A 17.60B 12.60 -2.70 3 15.30 46 1750 16.30 18.80B 13.40A 13.40A 13.50 -2.90 53 16.40 33 5526 1755 ---- 20.10B 14.40A 20.00B 14.50 -3.00 5 17.50 5 109 1760 ---- 21.40B 15.40A 21.40B 15.50 -3.20 18.70 74 1765 ---- 22.90B 16.50A 22.90B 16.60 -3.40 20.00 30 1770 ---- 24.40B 17.60A 24.40B 17.80 -3.60 21.40 52 1775 ---- 26.00B 18.80A 26.00B 19.00 -3.80 22.80 1 353 1780 21.40 27.70B 20.10A 20.10A 20.30 -4.00 1 24.30 198 1785 ---- 29.40B 21.40A 29.40B 21.70 -4.20 25.90 12 1790 24.20 31.30B 22.90A 24.10B 23.10 -4.40 22 27.50 4 59 1795 ---- 33.30B 24.40A 33.20B 24.60 -4.70 29.30 21 1800 33.00 35.30B 26.00A 26.00A 26.20 -4.90 277 31.10 69 3804 1805 ---- 37.40B 27.60A 37.40B 27.90 -5.10 33.00 39 1810 ---- 39.60B 29.40A 39.60B 29.70 -5.30 35.00 348 1815 ---- 42.00B 31.20A 41.90B 31.50 -5.50 1 37.00 40 1820 ---- 44.30B 33.10A 44.30B 33.40 -5.80 3 39.20 4 568 1825 37.80 46.80B 35.20A 35.20A 35.50 -5.90 13 41.40 5 7369 1830 48.30 49.40B 37.30A 37.70A 37.60 -6.10 95 43.70 6 847 1835 39.70 52.10B 39.40A 39.50A 39.80 -6.40 32 46.20 30 95 1840 45.50 54.80B 41.70A 43.20B 42.20 -6.50 30 48.70 82 1845 ---- 57.60B 44.10A 57.60B 44.60 -6.70 51.30 50 1850 58.70 60.50B 46.50A 46.50A 47.10 -6.90 37 54.00 165 3004 1855 49.90 63.50B 49.10A 49.10A 49.70 -7.00 13 56.70 2 205 1860 52.00 66.60B 51.70A 51.80A 52.40 -7.20 6 59.60 2 1450 1865 58.00 69.70B 54.40A 59.50B 55.10 -7.40 1 62.50 2 116 1870 ---- 73.00B 57.20A 72.80B 57.90 -7.60 65.50 2 659 1875 ---- 76.30B 60.30A 76.10B 60.80 -7.90 68.70 216 1880 ---- 79.70B 63.30A 79.50B 63.80 -8.00 71.80 135 1885 ---- 83.10B 66.30A 83.10B 66.80 -8.30 16 75.10 1 32 1890 ---- 86.70B 69.40A 86.50B 70.00 -8.40 78.40 55 1895 ---- 90.30B 72.60A 90.10B 73.20 -8.60 81.80 18 1900 ---- 94.00B 75.90A 93.80B 76.50 -8.80 4 85.30 7 1226 1905 ---- 97.70B 79.30A 97.50B 79.90 -9.00 88.90 31 1910 ---- 101.50B 82.70A 101.30B 83.40 -9.10 92.50 47 1915 ---- 105.40B 86.20A 105.20B 86.90 -9.30 96.20 111 1920 ---- 109.30B 89.80A 109.10B 90.60 -9.30 99.90 15 1925 ---- 113.30B 93.50A 113.10B 94.20 -9.50 1 103.70 1 284 1930 ---- 117.30B 97.20A 117.10B 98.00 -9.60 107.60 488 1935 ---- 121.40B 101.00A 121.20B 101.80 -9.70 111.50 18 1940 ---- 125.60B 104.80A 125.50B 105.70 -9.80 115.50 71 1945 ---- 129.70B 108.70A 129.50B 109.60 -9.90 119.50 9 1950 ---- 134.00B 112.70A 133.80B 113.60 -10.00 123.60 420 1955 ---- 138.20B 116.70A 138.00B 117.60 -10.10 127.70 27 1960 ---- 142.50B 120.80A 142.30B 121.70 -10.20 131.90 63 1965 ---- 146.90B 124.90A 146.80B 125.80 -10.30 136.10 6 116 1970 ---- 151.20B 129.00A 151.00B 130.00 -10.30 140.30 477 1975 ---- 155.70B 133.20A 155.60B 134.20 -10.40 144.60 89 1980 ---- 160.10B 137.40A 160.00B 138.50 -10.50 149.00 33 1985 ---- 164.60B 141.70A 164.50B 142.80 -10.50 153.30 40 1990 ---- 169.10B 146.00A 169.00B 147.10 -10.60 157.70 12 1995 ---- 173.60B 150.40A 173.50B 151.50 -10.70 162.20 11 2000 ---- 178.20B 154.80A 178.00B 155.90 -10.70 166.60 226 2005 ---- 182.80B 159.20A 182.70B 160.30 -10.80 171.10 5 2010 ---- 187.40B 163.70A 187.30B 164.80 -10.80 175.60 12 2015 ---- 192.00B 168.20A 191.90B 169.20 -11.00 180.20 7 2020 ---- 196.60B 172.70A 196.50B 173.80 -10.90 184.70 10 2025 ---- 201.30B 177.20A 201.20B 178.30 -11.00 189.30 25 2030 ---- 202.70B 181.80A 202.60B 182.90 -11.00 193.90 16 2035 ---- 207.30B 186.40A 207.10B 187.50 -11.10 198.60 8 2040 ---- 212.00B 191.00A 211.80B 192.10 -11.10 203.20 13 2045 ---- 216.80B 195.60A 216.70B 196.70 -11.20 207.90 8 2050 ---- 224.90B 200.30A 224.80B 201.40 -11.20 212.60 400 2055 ---- 226.20B 205.70A 226.20B 206.10 -11.10 217.20 12 2060 ---- 231.00B 210.40A 230.90B 210.70 -11.30 222.00 10 2065 ---- 235.70B 215.10A 235.50B 215.50 -11.20 226.70 7 2070 ---- 240.50B 219.80A 240.30B 220.20 -11.20 231.40 10 2075 ---- 248.80B 223.80A 248.70B 224.90 -11.30 236.20 17 2080 ---- 250.10B 229.30A 249.90B 229.70 -11.30 241.00 10 2085 ---- 255.00B 234.10A 254.90B 234.50 -11.30 245.80 3 2090 ---- 259.80B 238.90A 259.60B 239.30 -11.30 250.60 13 2095 ---- 264.60B 243.70A 264.40B 244.10 -11.30 255.40 10 2100 ---- 273.10B 247.70A 273.00B 248.90 -11.30 260.20 6 2105 ---- 274.40B 253.30A 274.10B 253.70 -11.30 265.00 9 2110 ---- 279.20B 258.10A 279.00B 258.50 -11.40 269.90 4 2115 ---- 284.20B 263.00A 284.10B 263.40 -11.30 274.70 4 2120 ---- 289.00B 267.80A 288.80B 268.20 -11.40 279.60 2 2125 ---- 297.50B 271.80A 297.40B 273.10 -11.40 284.50 20 2130 ---- 298.80B 277.50A 298.60B 278.00 -11.40 289.40 13 2135 ---- 303.70B 282.40A 303.50B 282.80 -11.50 294.30 17 2140 ---- 308.60B 287.30A 308.40B 287.70 -11.50 299.20 14 2145 ---- 313.50B 292.20A 313.30B 292.60 -11.50 304.10 7 2150 ---- 322.10B 296.20A 322.00B 297.50 -11.50 309.00 27 2155 ---- 323.50B 302.00A 323.40B 302.40 -11.50 313.90 11 2160 ---- 328.40B 306.90A 328.30B 307.40 -11.40 318.80 12 2165 ---- 333.40B 311.80A 333.30B 312.30 -11.50 323.80 14 2170 ---- 338.30B 316.80A 338.20B 317.20 -11.50 328.70 8 2175 ---- 346.90B 320.80A 346.80B 322.10 -11.60 333.70 8 2180 ---- 348.20B 326.60A 347.80B 327.10 -11.50 338.60 10 2185 ---- 353.00B 331.60A 352.80B 332.00 -11.60 343.60 1 2190 ---- 358.00B 336.60A 357.50B 337.00 -11.50 348.50 3 2195 ---- 363.00B 341.50A 363.00B 342.00 -11.50 353.50 5 2200 ---- 371.80B 345.50A 371.70B 346.90 -11.60 358.50 56 2205 ---- 372.90B 351.50A 372.30B 351.90 -11.60 363.50 4 2210 ---- 377.90B 356.50A 377.60B 356.90 -11.50 368.40 11 2215 ---- 382.60B 361.40A 382.60B 361.80 -11.60 373.40 8 2220 ---- 388.30B 366.40A 388.30B 366.80 -11.60 378.40 6 2225 ---- 393.30B 370.30A 392.90B 371.80 -11.60 383.40 8 2230 ---- 397.60B 376.40A 397.60B 376.80 -11.60 388.40 2235 ---- 402.60B 381.30A 402.60B 381.80 -11.60 393.40 2240 ---- 408.00B 386.30A 407.60B 386.80 -11.60 398.40 1 2245 ---- 412.60B 391.70A 412.60B 391.80 -11.60 403.40 2250 ---- 418.60B 396.10A 418.60B 396.80 -11.60 408.40 2255 ---- 422.60B 401.30A 422.40B 401.80 -11.60 413.40 4 2260 ---- 427.90B 406.70A 427.90B 406.80 -11.60 418.40 2265 ---- 432.70B 411.60A 432.70B 411.80 -11.60 423.40 2270 ---- 437.70B 416.60A 437.70B 416.80 -11.60 428.40 2275 ---- 442.60B 421.60A 442.60B 421.80 -11.60 433.40 2280 ---- 447.50B 426.60A 447.40B 426.80 -11.60 438.40 2285 ---- 452.50B 431.60A 452.40B 431.80 -11.60 443.40 2290 ---- 458.20B 436.50A 457.60B 436.80 -11.60 448.40 2295 ---- 463.20B 441.60A 462.60B 441.80 -11.60 453.40 2300 ---- 468.50B 446.10A 468.50B 446.80 -11.60 458.40 26 2305 ---- 473.00B 451.60A 472.20B 451.80 -11.60 463.40 2310 ---- 478.00B 456.60A 477.40B 456.80 -11.60 468.40 2315 ---- 483.00B 461.60A 482.50B 461.80 -11.60 473.40 2320 ---- 488.00B 466.30A 487.50B 466.80 -11.60 478.40 2325 ---- 492.90B 471.30A 492.90B 471.80 -11.60 483.40 2330 ---- 497.90B 476.30A 497.50B 476.80 -11.60 488.40 2335 ---- 503.00B 481.30A 502.50B 481.80 -11.60 493.40 2340 ---- 508.00B 486.30A 507.50B 486.80 -11.60 498.40 2350 ---- 518.60B 496.10A 518.30B 496.80 -11.60 508.40 2360 ---- 527.90B 506.70A 527.30B 506.80 -11.60 518.40 2370 ---- 537.50B 516.70A 537.20B 516.80 -11.60 528.40 2375 ---- 542.80B 521.70A 542.80B 521.80 -11.60 533.40 5 2380 ---- 547.50B 526.70A 547.20B 526.80 -11.60 538.40 2390 ---- 557.70B 536.60A 557.00B 536.80 -11.60 548.40 2400 ---- 568.50B 546.10A 568.50B 546.80 -11.60 558.40 15 2410 ---- 577.60B 556.60A 577.60B 556.80 -11.60 568.40 2420 ---- 587.60B 566.60A 587.60B 566.80 -11.60 578.40 2425 ---- 592.80B 571.60A 592.80B 571.80 -11.60 583.40 2430 ---- 597.60B 576.60A 597.60B 576.80 -11.60 588.40 2440 ---- 607.50B 586.60A 607.20B 586.80 -11.60 598.40 2450 ---- 618.50B 596.10A 618.50B 596.80 -11.60 15 608.40 17 2475 ---- 642.80B 621.70A 642.80B 621.80 -11.60 633.40 2500 ---- 668.50B 646.10A 668.50B 646.80 -11.60 15 658.40 2525 ---- 693.10B 671.40A 693.10B 671.80 -11.60 683.40 2550 ---- 718.50B 695.90A 718.50B 696.80 -11.60 708.40 2575 ---- 742.50B 721.60A 742.50B 721.80 -11.60 733.40 2600 ---- 768.40B 745.90A 768.40B 746.80 -11.60 758.40 2625 ---- 792.60B 771.60A 792.60B 771.80 -11.60 783.40 2700 ---- 868.50B 846.20A 868.20B 846.80 -11.60 858.40 2850 ---- 1018.30B 996.20A 1018.30B 996.80 -11.60 1008.40 2900 ---- 1068.40B 1046.30A 1068.40B 1046.80 -11.60 1058.40 3000 ---- 1168.40B 1146.30A 1168.10B 1146.80 -11.60 1158.40 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 4866 1225 ---- ---- ---- ---- .10 UNCH .10 30 1250 ---- ---- ---- ---- .20 UNCH .20 11 1275 ---- ---- ---- ---- .20 UNCH .20 75 1300 ---- ---- ---- ---- .20 UNCH .20 4069 1325 ---- ---- ---- ---- .30 UNCH .30 25 1350 ---- ---- ---- ---- .30 UNCH .30 1375 ---- ---- ---- ---- .40 UNCH .40 1390 ---- ---- ---- ---- .40 UNCH .40 10 1400 ---- ---- ---- ---- .40 -.10 .50 223 1410 ---- ---- ---- ---- .50 UNCH .50 1 1420 ---- ---- ---- ---- .50 UNCH .50 1425 ---- ---- ---- ---- .50 UNCH .50 95 1430 ---- ---- ---- ---- .50 -.10 .60 1 1440 ---- ---- ---- ---- .50 -.10 .60 1450 ---- ---- ---- ---- .60 -.10 .70 310 1460 ---- ---- ---- ---- .60 -.10 .70 30 1470 ---- ---- ---- ---- .70 -.10 .80 27 55 1475 ---- ---- ---- ---- .70 -.10 .80 1 1480 ---- ---- ---- ---- .70 -.20 .90 1490 ---- ---- .90A .90A .80 -.20 1.00 1495 ---- ---- ---- ---- .90 -.10 1.00 1500 ---- ---- 1.00A 1.00A .90 -.20 1 1.10 10 54 1505 ---- ---- 1.10A 1.10A .90 -.30 1.20 1 1510 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 2 1515 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1520 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1 1 1525 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 27 1530 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1 1535 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 5 1540 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 2 34 1545 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 2 1550 ---- 2.00B 1.70A 2.00B 1.60 -.30 1.90 21 1555 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 4 1560 ---- 2.20B 1.90A 2.20B 1.80 -.30 2.10 3 20 1565 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 11 1570 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 1 4 1575 ---- 2.70B 2.20A 2.70B 2.10 -.40 7 2.50 48 1580 ---- 2.80B 2.30A 2.80B 2.30 -.40 1 2.70 12 1585 ---- 3.00B 2.50A 3.00B 2.40 -.40 2.80 1 1590 ---- 3.10B 2.60A 3.10B 2.50 -.50 3.00 1 1595 ---- 3.30B 2.70A 3.30B 2.70 -.50 2 3.20 80 1600 ---- 3.60B 2.90A 3.60B 2.90 -.50 4 3.40 3 147 1605 ---- 3.80B 3.10A 3.80B 3.00 -.60 3.60 13 1610 3.30 4.00B 3.10 3.10 3.20 -.60 15 3.80 5 1615 ---- 4.30B 3.40A 4.30B 3.40 -.60 4.00 3 1620 ---- 4.50B 3.60A 4.50B 3.60 -.70 4.30 11 1625 ---- 4.90B 3.80A 4.90B 3.80 -.70 4 4.50 1 89 1630 ---- 5.20B 4.10A 5.20B 4.00 -.80 1 4.80 1 2 1635 ---- 5.50B 4.30A 4.30A 4.30 -.80 1 5.10 42 1640 ---- 5.90B 4.50A 4.50A 4.50 -.90 1 5.40 17 1645 ---- 6.20B 4.80A 6.20B 4.80 -.90 5.70 75 1650 ---- 6.60B 5.10A 5.10A 5.10 -1.00 4 6.10 1 96 1655 ---- 7.00B 5.40A 5.40A 5.40 -1.10 2 6.50 1 85 1660 ---- 7.50B 5.80A 7.50B 5.70 -1.10 6.80 16 22 1665 ---- 8.00B 6.10A 6.10A 6.10 -1.20 7.30 24 1670 ---- 8.50B 6.40A 6.40A 6.40 -1.30 7.70 17 24 1675 ---- 9.00B 6.80A 6.80A 6.80 -1.40 8.20 3 40 1680 ---- 9.50B 7.30A 7.30A 7.30 -1.40 8.70 45 1685 ---- 10.10B 7.70A 7.70A 7.70 -1.50 9.20 7 1690 ---- 10.80B 8.20A 10.80B 8.20 -1.50 9.70 6 1695 ---- 11.40B 8.60A 8.60A 8.70 -1.60 10.30 2 9 1700 ---- 12.10B 9.20A 9.20A 9.20 -1.70 10.90 40 1705 ---- 12.90B 9.70A 9.70A 9.70 -1.90 11.60 6 1710 ---- 13.70B 10.30A 10.30A 10.30 -2.00 12.30 2 1715 ---- 14.50B 10.90A 10.90A 10.90 -2.10 13.00 5 1720 ---- 15.30B 11.60A 11.60A 11.60 -2.20 13.80 5 1725 ---- 16.30B 12.30A 16.30B 12.30 -2.30 14.60 8 122 1730 ---- 17.20B 13.00A 13.00A 13.00 -2.50 15.50 33 1735 ---- 18.30B 13.80A 13.80A 13.80 -2.60 16.40 1 1740 17.50 19.30B 14.60A 14.60A 14.60 -2.80 1 17.40 7 1745 ---- 20.50B 15.50A 15.50A 15.50 -2.90 18.40 1 1750 ---- 21.70B 16.40A 21.70B 16.40 -3.10 19.50 97 1755 ---- 22.90B 17.40A 17.40A 17.40 -3.20 20.60 3 1760 ---- 24.20B 18.40A 18.40A 18.50 -3.30 21.80 43 1765 ---- 25.60B 19.40A 25.60B 19.50 -3.50 23.00 1770 ---- 27.10B 20.60A 27.00B 20.70 -3.60 24.30 1 1775 ---- 28.60B 21.70A 28.60B 21.90 -3.80 130 25.70 312 302 1780 27.10 30.50 23.00A 23.00A 23.20 -3.90 5 27.10 6 49 1785 ---- 31.80B 24.30A 31.80B 24.50 -4.10 28.60 548 1790 ---- 33.60B 25.70A 33.50B 25.90 -4.30 30.20 14 1795 ---- 35.40B 27.10A 35.30B 27.30 -4.50 31.80 7 1800 33.70 37.20B 28.60A 28.60A 28.90 -4.60 2 33.50 3 304 1805 ---- 39.20B 30.10A 39.20B 30.40 -4.90 35.30 3 45 1810 ---- 41.20B 31.80A 41.10B 32.10 -5.00 37.10 7 1815 41.50 43.30B 33.50A 33.50A 33.80 -5.20 3 39.00 2 1820 ---- 45.50B 35.30A 45.40B 35.60 -5.40 41.00 5 1825 ---- 47.70B 37.10A 47.70B 37.50 -5.60 43.10 74 1830 ---- 50.00B 39.10A 50.00B 39.50 -5.70 1 45.20 3 12 1835 ---- 52.40B 41.10A 52.30B 41.50 -5.90 47.40 4 1840 ---- 54.90B 43.10A 54.80B 43.60 -6.10 49.70 6 1845 ---- 57.50B 45.30A 57.40B 45.70 -6.30 52.00 63 1850 ---- 60.10B 47.50A 60.10B 48.00 -6.50 54.50 1 376 1855 ---- 62.80B 49.80A 62.70B 50.30 -6.70 57.00 15 1860 ---- 65.50B 52.20A 65.50B 52.70 -6.80 59.50 71 1865 ---- 68.30B 54.70A 68.30B 55.20 -7.00 62.20 1 1870 ---- 71.30B 57.20A 71.20B 57.70 -7.20 64.90 11 1875 66.60 74.20B 59.90A 67.10B 60.40 -7.30 17 67.70 27 1880 ---- 77.30B 62.50A 77.30B 63.10 -7.50 70.60 51 1885 ---- 80.40B 65.30A 80.40B 65.80 -7.70 73.50 5 1890 ---- 83.70B 68.10A 83.70B 68.70 -7.80 76.50 1 207 1895 ---- 86.90B 71.00A 86.80B 71.60 -8.00 79.60 11 1900 ---- 90.30B 74.10A 90.10B 74.60 -8.20 82.80 313 1905 ---- 93.70B 77.20A 93.50B 77.60 -8.40 86.00 1910 ---- 97.10B 80.30A 97.10B 80.70 -8.50 89.20 5 1915 ---- 100.60B 83.40A 100.50B 83.90 -8.70 92.60 2 1920 ---- 104.20B 86.70A 104.00B 87.20 -8.80 96.00 1 1925 ---- 107.80B 90.00A 107.80B 90.50 -8.90 99.40 22 1930 ---- 111.50B 93.30A 111.30B 93.90 -9.10 103.00 12 1935 ---- 115.20B 96.80A 115.20B 97.30 -9.20 106.50 1940 ---- 119.00B 100.20A 119.00B 100.90 -9.30 110.20 2 1945 ---- 122.90B 103.80A 122.70B 104.40 -9.50 113.90 4 1950 ---- 126.80B 107.40A 126.60B 108.10 -9.50 117.60 288 1955 ---- 130.70B 111.10A 130.50B 111.80 -9.60 121.40 3 1960 ---- 134.70B 114.80A 134.50B 115.50 -9.80 125.30 25 1965 ---- 138.70B 118.50A 138.50B 119.30 -9.90 129.20 3 1970 ---- 142.80B 122.30A 142.60B 123.10 -10.00 133.10 2 1975 ---- 146.90B 126.20A 146.70B 127.00 -10.10 137.10 51 1980 ---- 151.00B 130.10A 150.80B 130.90 -10.20 141.10 12 1985 ---- 155.20B 134.10A 155.00B 134.80 -10.30 145.10 3 1990 ---- 159.40B 138.00A 159.20B 138.80 -10.40 149.20 1 1995 ---- 163.70B 142.10A 163.50B 142.90 -10.50 153.40 14 2000 ---- 168.00B 146.20A 167.80B 147.00 -10.50 157.50 12 2005 ---- 172.30B 150.30A 172.10B 151.10 -10.60 161.70 1 2010 ---- 176.60B 154.40A 176.40B 155.30 -10.70 166.00 22 2015 ---- 181.00B 158.60A 180.80B 159.50 -10.70 170.20 2 2020 ---- 185.40B 162.80A 185.20B 163.70 -10.80 174.50 3 2025 ---- 189.80B 167.10A 189.60B 168.00 -10.80 178.80 5 2030 ---- 194.30B 171.40A 194.10B 172.30 -10.90 183.20 5 2035 ---- 198.70B 175.70A 198.70B 176.60 -11.00 187.60 2040 ---- 203.20B 180.00A 203.20B 180.90 -11.10 192.00 1 2045 ---- 207.80B 184.40A 207.70B 185.30 -11.10 196.40 3 2050 ---- 212.30B 188.80A 212.20B 189.80 -11.00 200.80 15 2055 ---- 216.90B 193.20A 216.80B 194.20 -11.10 205.30 2060 ---- 221.40B 197.70A 221.40B 198.70 -11.10 209.80 3 2065 ---- 226.00B 202.20A 226.00B 203.20 -11.10 214.30 2 2070 ---- 230.60B 206.70A 230.60B 207.70 -11.20 218.90 4 2075 ---- 235.30B 211.20A 235.20B 212.20 -11.20 223.40 4 2080 ---- 239.90B 215.70A 239.90B 216.70 -11.30 228.00 2 2085 ---- 244.60B 220.30A 244.40B 221.30 -11.30 232.60 2 2090 ---- 249.30B 224.90A 249.20B 225.90 -11.30 237.20 3 2095 ---- 250.60B 229.50A 250.60B 230.50 -11.40 241.90 2 2100 ---- 258.70B 234.10A 258.60B 235.10 -11.40 246.50 3 2105 ---- 260.00B 238.70A 260.00B 239.80 -11.40 251.20 10 2110 ---- 264.80B 243.40A 264.80B 244.40 -11.50 255.90 10 2115 ---- 269.50B 248.00A 269.50B 249.10 -11.50 260.60 7 2120 ---- 274.20B 253.50A 273.90B 253.80 -11.50 265.30 3 2125 ---- 282.40B 257.40A 282.20B 258.40 -11.60 270.00 4 2130 ---- 283.70B 262.90A 283.40B 263.20 -11.50 274.70 2 2135 ---- 288.50B 267.70A 288.40B 267.90 -11.60 279.50 3 2140 ---- 293.30B 272.40A 293.20B 272.60 -11.60 284.20 2145 ---- 298.10B 277.10A 298.00B 277.40 -11.60 289.00 1 2150 ---- 306.40B 281.10A 306.30B 282.10 -11.70 293.80 8 2155 ---- 307.70B 286.70A 307.40B 286.90 -11.70 298.60 2 2160 ---- 313.40B 291.10A 313.40B 291.70 -11.70 303.40 6 2165 ---- 318.30B 295.90A 318.20B 296.50 -11.70 308.20 7 2170 ---- 323.10B 300.70A 323.00B 301.30 -11.70 313.00 5 2175 ---- 330.60B 305.00A 330.50B 306.10 -11.70 317.80 22 2180 ---- 331.90B 311.10A 331.60B 310.90 -11.80 322.70 2185 ---- 336.80B 316.00A 336.70B 315.70 -11.80 327.50 2190 ---- 341.70B 320.70A 341.60B 320.60 -11.80 332.40 2195 ---- 346.50B 325.60A 346.20B 325.40 -11.80 337.20 2200 ---- 355.00B 329.10A 354.90B 330.30 -11.80 342.10 32 2205 ---- 356.20B 335.30A 355.60B 335.10 -11.80 346.90 2210 ---- 361.90B 339.40A 361.90B 340.00 -11.80 351.80 11 2215 ---- 366.80B 344.30A 366.80B 344.90 -11.80 356.70 1 2220 ---- 370.90B 349.90A 370.50B 349.70 -11.90 361.60 2225 ---- 379.50B 353.50A 379.40B 354.60 -11.90 366.50 18 2230 ---- 381.50B 359.10A 381.20B 359.50 -11.90 371.40 2 2235 ---- 386.50B 364.00A 386.20B 364.40 -11.90 376.30 2 2240 ---- 391.40B 368.70A 391.10B 369.30 -11.90 381.20 2 2245 ---- 396.30B 373.90A 396.00B 374.20 -11.90 386.10 3 2250 ---- 404.20B 377.90A 404.10B 379.10 -11.90 391.00 7 2255 ---- 406.20B 383.70A 405.90B 384.10 -11.90 396.00 2 2260 ---- 410.40B 389.40A 410.00B 389.00 -11.90 400.90 2265 ---- 416.10B 393.30A 416.10B 393.90 -11.90 405.80 1 2270 ---- 421.00B 398.50A 421.00B 398.90 -11.90 410.80 1 2275 ---- 429.00B 402.60A 428.90B 403.80 -12.00 415.80 8 2280 ---- 431.00B 408.40A 430.70B 408.80 -11.90 420.70 6 2290 ---- 441.00B 418.30A 441.00B 418.70 -12.00 430.70 1 1 2300 ---- 453.90B 427.30A 453.80B 428.70 -11.90 440.60 3 2310 ---- 460.20B 438.70A 459.60B 438.60 -12.00 450.60 2320 ---- 470.80B 448.10A 470.80B 448.60 -12.00 460.60 2 2325 ---- 475.80B 452.10A 475.80B 453.60 -12.00 465.60 1 2330 ---- 480.80B 458.00A 480.80B 458.60 -12.00 470.60 3 2340 ---- 490.20B 468.60A 489.60B 468.60 -12.00 480.60 2350 ---- 500.80B 478.00A 500.80B 478.60 -12.00 490.60 5 2360 ---- 510.20B 488.60A 510.20B 488.60 -12.00 500.60 2370 ---- 520.10B 498.70A 519.50B 498.60 -12.00 510.60 2375 ---- 525.70B 503.00A 525.40B 503.60 -12.00 515.60 2 2380 ---- 530.20B 508.60A 530.20B 508.60 -12.00 520.60 2400 ---- 550.80B 528.00A 550.50B 528.60 -12.00 540.60 10 2425 ---- 574.70B 553.30A 574.50B 553.60 -12.00 565.60 2450 ---- 600.70B 578.00A 600.40B 578.60 -12.00 590.60 2475 ---- 625.10B 603.70A 624.00B 603.60 -12.00 615.60 2500 ---- 650.80B 628.10A 650.50B 628.60 -12.00 640.60 2525 ---- 675.30B 653.70A 675.30B 653.60 -12.00 665.60 2550 ---- 700.70B 678.10A 700.40B 678.60 -12.00 690.60 2575 ---- 724.60B 703.60A 724.10B 703.60 -12.00 715.60 2700 ---- 850.70B 827.90A 850.70B 828.60 -12.00 840.60 1 3000 ---- 1150.60B 1128.30A 1150.60B 1128.60 -12.00 1140.60 OG AUG23 Gold Option PUT 1200 .20 .20 .20 .20 .20 UNCH 20 .20 10 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .30 +.10 .20 1275 ---- ---- ---- ---- .30 UNCH .30 30 1300 ---- ---- ---- ---- .30 -.10 .40 1325 ---- ---- ---- ---- .40 UNCH .40 54 1350 ---- ---- ---- ---- .40 -.10 .50 40 59 1375 ---- ---- ---- ---- .50 -.10 .60 9 1390 ---- ---- ---- ---- .60 -.10 .70 1400 ---- ---- .70A .70A .60 -.20 .80 1 1410 ---- ---- .80A .80A .70 -.20 .90 1 1420 ---- ---- ---- ---- .70 -.20 .90 1425 ---- ---- .90A .90A .80 -.20 1.00 30 1430 ---- ---- ---- ---- .80 -.20 1.00 1 1440 ---- ---- 1.00A 1.00A .90 -.20 1.10 1450 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 2 1460 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1470 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 15 10 1475 ---- ---- 1.40A 1.40A 1.20 -.30 1.50 1480 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1490 ---- ---- 1.60A 1.60A 1.40 -.40 1.80 400 1495 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 1500 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 20 3690 1505 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1510 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1515 2.30 2.30 1.90A 1.90A 1.90 -.30 10 2.20 10 10 1520 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 1525 2.10 2.10 2.10 2.10 2.10 -.40 10 2.50 1 1530 ---- 2.70B 2.30A 2.70B 2.20 -.40 2.60 31 1535 ---- ---- 2.40A 2.40A 2.30 -.50 2.80 1540 ---- 3.00B 2.60A 3.00B 2.40 -.50 2.90 1545 ---- ---- 2.70A 2.70A 2.60 -.50 3.10 19 1550 ---- 3.30B 2.80A 3.30B 2.70 -.50 3.20 25 40 1555 ---- 3.50B 3.00A 3.50B 2.80 -.60 3.40 1560 ---- 3.70B 3.10A 3.70B 3.00 -.60 3.60 36 1565 ---- 3.90B 3.30A 3.90B 3.20 -.60 3.80 1570 ---- 4.10B 3.50A 4.10B 3.30 -.70 4.00 20 20 1575 ---- 4.40B 3.60A 4.40B 3.50 -.70 4.20 2 63 1580 ---- 4.60B 3.80A 4.60B 3.70 -.70 4.40 1585 ---- 4.90B 4.00A 4.90B 3.90 -.70 4.60 1590 ---- 5.10B 4.20A 5.10B 4.10 -.80 4.90 5 1595 ---- 5.40B 4.40A 5.40B 4.40 -.80 5.20 1600 5.90 5.90 4.70A 4.70A 4.60 -.80 1 5.40 8 792 1605 ---- 6.00B 4.90A 6.00B 4.90 -.80 5.70 1 1610 ---- 6.40B 5.20A 6.40B 5.10 -.90 6.00 1615 ---- 6.70B 5.50A 6.70B 5.40 -1.00 6.40 1 1620 ---- 7.10B 5.80A 7.10B 5.70 -1.00 6.70 2 10 1625 ---- 7.50B 6.10A 7.50B 6.00 -1.10 7.10 20 1630 ---- 7.90B 6.40A 7.90B 6.30 -1.10 7.40 1635 ---- 8.40B 6.70A 8.40B 6.70 -1.10 7.80 1640 ---- 8.80B 7.10A 7.10A 7.00 -1.30 8.30 199 1645 ---- 9.30B 7.50A 9.30B 7.40 -1.30 8.70 2 1650 ---- 9.80B 7.80A 7.80A 7.80 -1.40 9.20 232 1655 ---- 10.40B 8.30A 10.40B 8.20 -1.40 9.60 1 1660 ---- 10.90B 8.70A 10.90B 8.60 -1.50 10.10 4 1665 ---- 11.50B 9.10A 11.50B 9.10 -1.60 10.70 6 1670 ---- 12.10B 9.60A 12.10B 9.60 -1.60 11.20 3 1675 ---- 12.80B 10.10A 12.80B 10.10 -1.70 125 11.80 615 533 1680 ---- 13.50B 10.70A 10.70A 10.60 -1.90 12.50 1685 ---- 14.20B 11.20A 14.20B 11.20 -1.90 13.10 1690 ---- 15.00B 11.80A 15.00B 11.80 -2.00 13.80 1695 ---- 15.80B 12.40A 15.80B 12.40 -2.10 14.50 1700 ---- 16.60B 13.10A 13.10A 13.10 -2.20 15.30 879 1705 ---- 17.50B 13.80A 13.80A 13.80 -2.30 16.10 1710 ---- 18.40B 14.50A 14.50A 14.50 -2.40 16.90 4 1715 ---- 19.40B 15.30A 15.30A 15.30 -2.50 24 17.80 72 72 1720 ---- 20.40B 16.10A 16.10A 16.10 -2.60 18.70 7 1725 ---- 21.40B 16.90A 16.90A 16.90 -2.80 57 19.70 88 137 1730 ---- 22.60B 17.70A 17.70A 17.80 -2.90 20.70 6 1735 ---- 23.70B 18.70A 18.70A 18.70 -3.10 21.80 70 1740 ---- 24.90B 19.70A 19.70A 19.70 -3.20 22.90 76 1745 ---- 26.20B 20.70A 20.70A 20.70 -3.30 24.00 66 1750 ---- 27.60B 21.70A 27.60B 21.80 -3.40 25.20 820 1755 ---- 28.90B 22.90A 22.90A 22.90 -3.60 26.50 1 1760 ---- 30.40B 24.00A 30.40B 24.10 -3.70 27.80 82 1765 ---- 31.90B 25.30A 31.90B 25.30 -3.90 29.20 1770 ---- 33.50B 26.50A 33.50B 26.60 -4.00 150 30.60 480 1775 ---- 35.20B 27.80A 35.20B 28.00 -4.10 32.10 380 1780 ---- 36.90B 29.20A 36.90B 29.30 -4.40 33.70 57 1785 37.80 38.60B 30.60A 30.60A 30.80 -4.50 7 35.30 7 1790 ---- 40.50B 32.10A 40.50B 32.30 -4.70 37.00 33 1795 ---- 42.20B 33.80A 42.10B 33.90 -4.80 38.70 6 1800 ---- 44.30B 35.30A 44.30B 35.50 -5.00 40.50 5 837 1805 ---- 46.20B 37.10A 46.10B 37.20 -5.20 42.40 126 1810 46.50 48.50B 38.80A 47.40B 39.00 -5.30 6 44.30 1815 ---- 50.50B 40.70A 50.50B 40.80 -5.50 1 46.30 8 1820 ---- 52.80B 42.50A 52.80B 42.70 -5.60 1 48.30 49 1825 ---- 55.10B 44.40A 55.10B 44.70 -5.80 50.50 875 1830 ---- 57.50B 46.40A 57.50B 46.70 -6.00 52.70 5 1835 ---- 59.80B 48.60A 59.70B 48.80 -6.10 54.90 39 1840 ---- 62.30B 50.80A 62.20B 51.00 -6.20 57.20 1845 ---- 65.00B 52.90A 65.00B 53.30 -6.30 59.60 1000 1850 ---- 67.60B 55.20A 67.60B 55.60 -6.50 16 62.10 97 499 1855 ---- 70.30B 57.70A 70.30B 58.00 -6.60 64.60 6 1860 ---- 73.00B 60.10A 72.90B 60.40 -6.80 34 67.20 263 250 1865 ---- 75.90B 62.60A 75.90B 63.00 -6.90 69.90 1870 ---- 78.80B 65.20A 78.70B 65.50 -7.10 72.60 2 1875 ---- 81.80B 67.70A 81.80B 68.20 -7.20 75.40 6 314 1880 ---- 84.90B 70.50A 84.90B 70.90 -7.40 78.30 20 1885 ---- 88.00B 73.30A 88.00B 73.70 -7.50 81.20 37 1890 ---- 91.10B 76.10A 91.10B 76.60 -7.60 84.20 108 1895 ---- 94.40B 79.00A 94.40B 79.50 -7.80 87.30 1 1900 ---- 97.60B 81.90A 97.60B 82.40 -8.00 90.40 453 1905 ---- 101.00B 85.00A 100.90B 85.50 -8.10 93.60 8 1910 ---- 104.40B 88.10A 104.40B 88.60 -8.20 96.80 1 1915 ---- 107.80B 91.20A 107.80B 91.70 -8.40 100.10 52 1920 ---- 111.30B 94.40A 111.30B 94.90 -8.60 103.50 2 1925 ---- 114.90B 97.70A 114.90B 98.20 -8.60 106.80 56 1930 ---- 118.50B 101.00A 118.50B 101.60 -8.70 110.30 200 1935 ---- 122.20B 104.30A 122.00B 104.90 -8.90 113.80 1940 ---- 125.90B 107.80A 125.70B 108.40 -8.90 117.30 1945 ---- 129.60B 111.20A 129.40B 111.90 -9.00 120.90 1950 ---- 133.40B 114.80A 133.20B 115.40 -9.20 124.60 452 1955 ---- 137.20B 118.30A 137.10B 119.00 -9.30 128.30 1 1960 ---- 141.10B 122.00A 141.10B 122.70 -9.30 132.00 7 1965 ---- 145.00B 125.60A 144.80B 126.30 -9.50 135.80 198 1970 ---- 149.00B 129.40A 148.80B 130.10 -9.60 139.70 40 1975 ---- 153.00B 133.10A 152.80B 133.90 -9.60 143.50 74 1980 ---- 157.00B 136.90A 157.00B 137.70 -9.80 147.50 1985 ---- 161.10B 140.80A 161.10B 141.50 -9.90 151.40 209 1990 ---- 165.20B 144.70A 165.20B 145.40 -10.00 155.40 31 1995 ---- 169.30B 148.60A 169.30B 149.40 -10.10 159.50 20 2000 ---- 173.50B 152.60A 173.50B 153.40 -10.10 96 163.50 22 2005 ---- 177.70B 156.60A 177.70B 157.40 -10.20 167.60 100 2010 ---- 181.90B 160.60A 181.90B 161.40 -10.40 171.80 2015 ---- 186.20B 164.70A 186.00B 165.50 -10.40 175.90 1 2020 ---- 190.50B 168.80A 190.30B 169.60 -10.50 180.10 2 2025 ---- 194.80B 173.00A 194.60B 173.80 -10.50 184.30 7 2030 ---- 199.10B 177.10A 199.10B 178.00 -10.60 188.60 1 2035 ---- 203.50B 181.30A 203.30B 182.20 -10.70 192.90 4 2040 ---- 207.90B 185.60A 207.70B 186.40 -10.80 197.20 2045 ---- 212.30B 189.80A 212.30B 190.70 -10.80 201.50 2050 ---- 216.70B 194.10A 216.70B 195.00 -10.80 70 205.80 20 146 2055 ---- 221.20B 198.40A 221.20B 199.30 -10.90 210.20 3 2060 ---- 225.70B 202.80A 225.50B 203.60 -11.00 214.60 2065 ---- 230.20B 207.10A 230.10B 208.00 -11.00 219.00 1 2070 ---- 234.70B 211.50A 234.50B 212.40 -11.00 223.40 1 2075 ---- 239.20B 215.90A 239.20B 216.80 -11.10 227.90 10 10 2080 ---- 243.70B 220.40A 243.70B 221.20 -11.10 232.30 2 2085 ---- 248.30B 224.80A 248.30B 225.70 -11.10 236.80 6 2090 ---- 252.90B 229.30A 252.80B 230.20 -11.10 241.30 3 2095 ---- 257.50B 233.70A 257.50B 234.70 -11.20 245.90 4 2100 ---- 262.00B 238.20A 262.00B 239.20 -11.20 250.40 17 2105 ---- 266.70B 242.80A 266.70B 243.70 -11.30 255.00 9 2110 ---- 271.30B 247.30A 271.30B 248.30 -11.20 259.50 3 2115 ---- 275.90B 251.90A 275.90B 252.80 -11.30 264.10 2120 ---- 280.60B 256.40A 280.60B 257.40 -11.30 268.70 2125 ---- 285.30B 261.00A 285.10B 262.00 -11.30 273.30 6 2130 ---- 290.00B 265.60A 289.90B 266.60 -11.40 278.00 1 2135 ---- 294.70B 270.20A 294.60B 271.20 -11.40 282.60 2140 ---- 295.90B 274.90A 295.60B 275.90 -11.40 287.30 1 2145 ---- 300.60B 279.50A 300.20B 280.50 -11.40 291.90 3 2150 ---- 308.80B 284.20A 308.60B 285.20 -11.40 296.60 3 2155 ---- 310.10B 288.80A 309.60B 289.90 -11.40 301.30 1 2160 ---- 314.80B 293.50A 314.50B 294.60 -11.40 306.00 2165 ---- 319.60B 299.60A 319.50B 299.30 -11.40 310.70 2170 ---- 324.30B 304.40A 323.80B 304.00 -11.40 315.40 2175 ---- 332.60B 307.60A 332.40B 308.70 -11.50 320.20 9 2180 ---- 333.80B 313.80A 333.40B 313.40 -11.50 324.90 2185 ---- 338.60B 318.60A 338.50B 318.20 -11.50 329.70 2190 ---- 343.40B 323.30A 343.30B 322.90 -11.50 334.40 2195 ---- 348.20B 328.10A 348.10B 327.70 -11.50 339.20 2200 ---- 356.60B 331.30A 356.40B 332.50 -11.50 344.00 20 2205 ---- 357.70B 337.60A 356.90B 337.20 -11.60 348.80 2210 ---- 362.60B 342.40A 362.20B 342.00 -11.60 353.60 1 2215 ---- 367.40B 347.20A 366.80B 346.80 -11.60 358.40 2 2220 ---- 372.30B 352.10A 371.70B 351.60 -11.60 363.20 1 2225 ---- 380.80B 355.30A 380.60B 356.40 -11.60 368.00 8 2230 ---- 382.00B 361.60A 381.50B 361.20 -11.70 372.90 2235 ---- 386.80B 366.60A 386.40B 366.10 -11.60 377.70 3 2240 ---- 391.70B 371.40A 391.10B 370.90 -11.60 382.50 2245 ---- 396.50B 376.30A 396.10B 375.70 -11.70 387.40 2250 ---- 405.10B 379.40A 405.00B 380.60 -11.70 392.30 5 2255 ---- 406.30B 385.90A 405.70B 385.40 -11.70 397.10 2260 ---- 411.20B 390.30A 410.70B 390.30 -11.70 402.00 2265 ---- 416.10B 395.60A 415.60B 395.20 -11.70 406.90 2270 ---- 421.00B 400.50A 420.60B 400.00 -11.80 411.80 2275 ---- 429.70B 403.70A 429.60B 404.90 -11.80 416.70 1 1 2280 ---- 430.80B 410.20A 430.10B 409.80 -11.80 421.60 2290 ---- 440.60B 420.00A 439.90B 419.60 -11.80 431.40 2300 437.30 454.30B 428.20A 437.70B 429.40 -11.80 1 441.20 1 53 2310 ---- 460.40B 439.70A 460.00B 439.20 -11.90 451.10 2 2320 ---- 470.20B 449.60A 469.50B 449.00 -11.90 460.90 2325 ---- 479.00B 452.80A 478.90B 454.00 -11.90 465.90 6 2330 ---- 480.10B 459.50A 479.40B 458.90 -11.90 470.80 2340 ---- 490.00B 469.20A 489.70B 468.80 -12.00 480.80 2350 ---- 503.90B 477.50A 503.80B 478.70 -12.00 490.70 1 2360 ---- 510.30B 489.00A 509.60B 488.70 -11.90 500.60 2370 ---- 520.20B 498.90A 519.50B 498.60 -12.00 510.60 2 2375 ---- 528.90B 502.20A 528.80B 503.60 -12.00 515.60 2 2380 ---- 530.30B 508.80A 530.30B 508.60 -12.00 520.60 1 2400 ---- 550.60B 527.10A 550.30B 528.60 -12.00 540.60 9 2425 ---- 575.00B 553.80A 574.30B 553.60 -12.00 565.60 2 2450 ---- 600.50B 578.00A 600.50B 578.60 -12.00 166 590.60 30 40 2475 ---- 624.40B 603.90A 624.30B 603.60 -12.00 615.60 2500 ---- 650.50B 628.00A 650.50B 628.60 -12.00 640.60 5 2525 ---- 674.90B 653.70A 674.20B 653.60 -12.00 665.60 2550 ---- 700.50B 677.70A 700.20B 678.60 -12.00 690.60 2575 ---- 724.90B 703.90A 724.00B 703.60 -12.00 715.60 2600 ---- 750.50B 727.70A 750.20B 728.60 -12.00 740.60 3000 ---- 1150.10B 1127.90A 1150.10B 1128.60 -12.00 1140.60 4000 ---- 2148.70B 2127.90A 2148.20B 2128.60 -12.00 2140.60 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 -.10 .30 3 1225 ---- ---- ---- ---- .20 -.10 .30 1250 ---- ---- ---- ---- .30 UNCH .30 4 1275 ---- ---- ---- ---- .40 UNCH .40 1300 ---- ---- ---- ---- .40 -.10 .50 45 1325 ---- ---- ---- ---- .50 -.10 .60 1350 ---- ---- ---- ---- .70 UNCH .70 10 1375 ---- ---- ---- ---- .80 UNCH .80 21 1400 ---- ---- ---- ---- 1.00 -.10 1.10 3800 1410 ---- ---- ---- ---- 1.10 -.10 1.20 1420 ---- ---- ---- ---- 1.20 -.10 1.30 1425 ---- ---- ---- ---- 1.20 -.10 1.30 1430 ---- ---- ---- ---- 1.30 -.10 1.40 1440 ---- ---- ---- ---- 1.40 -.10 1.50 1 1450 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 61 1460 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1470 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1475 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1480 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1 1490 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1500 ---- 2.80B 2.50A 2.80B 2.40 -.30 2.70 514 1505 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 1510 ---- 3.10B 2.80A 3.10B 2.60 -.40 3.00 1515 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 1520 ---- 3.40B 3.00A 3.40B 2.90 -.40 3.30 1525 ---- 3.60B 3.10A 3.60B 3.00 -.50 3.50 40 1530 ---- 3.80B 3.30A 3.80B 3.20 -.50 3.70 1535 ---- 4.00B 3.40A 4.00B 3.30 -.60 3.90 1540 ---- 4.20B 3.60A 4.20B 3.50 -.50 4.00 1545 ---- 4.40B 3.80A 4.40B 3.70 -.50 4.20 1550 ---- 4.60B 3.90A 3.90A 3.80 -.70 4.50 1986 1555 ---- 4.80B 4.10A 4.80B 4.00 -.70 4.70 1560 ---- 5.10B 4.30A 5.10B 4.20 -.70 4.90 4 1565 ---- 5.30B 4.50A 5.30B 4.40 -.70 5.10 1570 ---- 5.60B 4.70A 5.60B 4.60 -.80 5.40 4 4 1575 ---- 5.90B 4.90A 5.90B 4.90 -.70 5.60 25 1580 ---- 6.10B 5.20A 6.10B 5.10 -.80 5.90 1585 ---- 6.40B 5.40A 6.40B 5.30 -.90 6.20 1590 ---- 6.80B 5.70A 6.80B 5.60 -.90 6.50 1 1595 ---- 7.10B 5.90A 7.10B 5.90 -.90 6.80 1600 ---- 7.50B 6.20A 7.50B 6.20 -.90 7.10 1 522 1605 ---- 7.80B 6.50A 6.50A 6.40 -1.10 7.50 1610 ---- 8.20B 6.80A 8.20B 6.80 -1.00 7.80 1615 ---- 8.60B 7.20A 7.20A 7.10 -1.10 8.20 1620 ---- 9.00B 7.50A 7.50A 7.40 -1.20 8.60 1625 ---- 9.50B 7.80A 7.80A 7.80 -1.20 9.00 25 1630 ---- 9.90B 8.20A 9.90B 8.20 -1.20 9.40 1635 ---- 10.40B 8.60A 10.40B 8.50 -1.30 9.80 1640 ---- 10.90B 9.00A 10.90B 8.90 -1.40 10.30 1645 ---- 11.40B 9.40A 9.40A 9.40 -1.40 10.80 1650 10.20 12.00B 9.80A 9.80A 9.80 -1.50 2 11.30 680 1655 ---- 12.50B 10.30A 12.50B 10.30 -1.50 11.80 1660 ---- 13.10B 10.80A 10.80A 10.80 -1.60 12.40 74 1665 ---- 13.80B 11.30A 11.30A 11.30 -1.60 12.90 1670 ---- 14.40B 11.80A 14.40B 11.80 -1.70 1 13.50 2 1675 ---- 15.10B 12.40A 12.40A 12.40 -1.80 14.20 502 562 1680 ---- 15.80B 13.00A 13.00A 12.90 -1.90 14.80 1685 ---- 16.60B 13.60A 13.60A 13.50 -2.00 15.50 1690 ---- 17.30B 14.20A 14.20A 14.20 -2.00 16.20 1695 ---- 18.10B 14.90A 14.90A 14.80 -2.20 17.00 1700 ---- 19.10B 15.50A 15.50A 15.50 -2.30 100 17.80 60 83 1705 ---- 19.90B 16.30A 16.30A 16.20 -2.40 18.60 10 1710 ---- 20.80B 17.00A 17.00A 17.00 -2.40 19.40 2 1715 ---- 21.80B 17.80A 17.80A 17.80 -2.50 20.30 2 1720 ---- 22.80B 18.60A 18.60A 18.60 -2.70 21.30 2 1725 ---- 24.00B 19.40A 19.40A 19.40 -2.80 22.20 5 1730 ---- 25.10B 20.30A 20.30A 20.30 -2.90 23.20 1735 ---- 26.10B 21.30A 21.30A 21.30 -3.00 24.30 2 1740 ---- 27.40B 22.20A 22.20A 22.20 -3.20 25.40 1745 ---- 28.50B 23.30A 23.30A 23.30 -3.20 26.50 1750 ---- 30.00B 24.20A 30.00B 24.30 -3.40 38 27.70 847 1755 ---- 31.10B 25.40A 25.40A 25.40 -3.50 28.90 1760 ---- 32.50B 26.60A 26.60A 26.60 -3.60 30.20 1765 ---- 33.90B 27.80A 27.80A 27.80 -3.70 31.50 1770 ---- 35.40B 29.00A 29.00A 29.00 -3.90 32.90 1775 ---- 37.30B 30.20A 37.30B 30.30 -4.00 34.30 158 1780 ---- 38.90B 31.50A 38.90B 31.60 -4.20 35.80 30 30 1785 ---- 40.20B 33.00A 33.00A 33.00 -4.30 37.30 1790 ---- 41.90B 34.40A 34.40A 34.50 -4.40 38.90 1795 ---- 43.70B 35.90A 35.90A 36.00 -4.60 40.60 1800 ---- 45.90B 37.40A 45.90B 37.50 -4.80 1 42.30 3 115 1805 ---- 47.40B 39.10A 47.10B 39.20 -4.80 1 44.00 1810 ---- 49.40B 40.70A 49.10B 40.80 -5.00 45.80 5 1815 ---- 51.40B 42.50A 51.10B 42.60 -5.10 47.70 1820 ---- 53.50B 44.20A 53.20B 44.30 -5.40 49.70 1825 ---- 56.00B 46.00A 56.00B 46.20 -5.40 51.60 16 1830 ---- 57.90B 48.00A 57.80B 48.10 -5.60 53.70 1 1835 ---- 60.20B 50.00A 60.10B 50.10 -5.70 55.80 1840 ---- 62.50B 52.00A 62.40B 52.10 -5.90 58.00 1 1845 ---- 64.90B 54.10A 64.80B 54.20 -6.00 60.20 24 1850 ---- 67.60B 56.00A 67.60B 56.30 -6.20 62.50 184 1855 ---- 69.90B 58.40A 69.80B 58.50 -6.40 64.90 20 1860 ---- 72.40B 60.70A 72.10B 60.80 -6.50 67.30 40 1865 ---- 75.10B 63.00A 75.00B 63.20 -6.60 69.80 1870 ---- 77.80B 65.40A 77.70B 65.60 -6.70 72.30 1 1875 ---- 80.70B 67.70A 80.50B 68.00 -6.90 74.90 4 24 1880 ---- 83.40B 70.30A 83.40B 70.60 -7.00 5 77.60 277 252 1885 ---- 86.20B 72.90A 86.10B 73.20 -7.10 80.30 1 1890 ---- 89.20B 75.50A 89.20B 75.80 -7.30 83.10 26 1895 ---- 92.20B 78.20A 92.20B 78.50 -7.40 85.90 42 1900 ---- 95.30B 80.80A 95.20B 81.30 -7.50 88.80 1 113 1905 ---- 98.30B 83.70A 98.20B 84.10 -7.60 91.70 1 1910 ---- 101.50B 86.60A 101.50B 87.00 -7.70 94.70 1915 ---- 104.80B 89.40A 104.70B 89.90 -7.90 97.80 5 5 1920 ---- 107.90B 92.50A 107.80B 92.90 -8.00 100.90 4 1925 ---- 111.40B 95.50A 111.10B 95.90 -8.10 104.00 2 1 1930 ---- 114.80B 98.60A 114.50B 99.00 -8.30 107.30 201 1935 ---- 118.20B 101.70A 117.90B 102.20 -8.30 110.50 1 700 1940 ---- 121.50B 104.90A 121.30B 105.40 -8.40 113.80 4 1945 ---- 125.00B 108.10A 124.80B 108.60 -8.60 117.20 2 1950 ---- 128.60B 111.40A 128.60B 111.90 -8.70 120.60 1 1955 ---- 132.20B 114.70A 132.20B 115.30 -8.80 124.10 2 1960 ---- 135.80B 118.10A 135.60B 118.70 -8.90 127.60 1 1965 ---- 139.50B 121.60A 139.30B 122.10 -9.00 131.10 1970 ---- 143.20B 125.00A 143.10B 125.60 -9.10 134.70 2 1975 ---- 147.00B 128.60A 146.80B 129.10 -9.30 138.40 53 1980 ---- 150.80B 132.10A 150.60B 132.70 -9.40 142.10 1985 ---- 154.70B 135.80A 154.60B 136.40 -9.40 145.80 1990 ---- 158.50B 139.40A 158.40B 140.00 -9.50 149.50 1995 ---- 162.40B 143.10A 162.20B 143.70 -9.60 153.30 1 2000 ---- 166.40B 146.90A 166.20B 147.50 -9.70 157.20 108 2005 ---- 170.40B 150.60A 170.20B 151.30 -9.70 161.00 2010 ---- 174.40B 154.40A 174.20B 155.10 -9.90 165.00 2015 ---- 178.40B 158.20A 178.20B 159.00 -9.90 168.90 1 2020 ---- 182.50B 162.10A 182.30B 162.80 -10.10 172.90 1 2025 ---- 186.60B 166.00A 186.40B 166.80 -10.10 176.90 2 2030 ---- 190.70B 170.00A 190.70B 170.70 -10.20 180.90 2035 181.20 194.90B 173.90A 181.30B 174.70 -10.20 1 184.90 2040 185.30 199.00B 178.00A 178.00A 178.70 -10.30 1 189.00 2045 ---- 203.30B 182.00A 203.10B 182.80 -10.30 193.10 2050 ---- 207.50B 186.10A 207.30B 186.90 -10.40 197.30 77 2055 ---- 211.80B 190.20A 211.60B 191.00 -10.40 201.40 2060 ---- 216.10B 194.30A 216.00B 195.10 -10.50 205.60 1 2065 ---- 220.40B 198.50A 220.20B 199.30 -10.60 209.90 2070 ---- 224.70B 202.60A 224.50B 203.50 -10.60 214.10 2075 ---- 229.00B 206.80A 229.00B 207.70 -10.70 218.40 1 2080 ---- 233.40B 211.10A 233.40B 211.90 -10.70 222.60 2085 223.30 237.80B 215.30A 215.30A 216.20 -10.80 2 227.00 2090 ---- 242.20B 219.60A 242.20B 220.40 -10.90 231.30 2095 ---- 246.60B 223.90A 246.60B 224.70 -10.90 235.60 2100 ---- 251.10B 228.20A 250.90B 229.10 -10.90 240.00 2 2105 ---- 255.50B 232.60A 255.50B 233.40 -11.00 244.40 2110 ---- 260.00B 236.90A 260.00B 237.80 -11.00 248.80 2115 ---- 264.50B 241.30A 264.50B 242.20 -11.00 253.20 2120 ---- 269.00B 245.70A 269.00B 246.60 -11.10 257.70 2125 ---- 273.50B 250.10A 273.50B 251.00 -11.10 262.10 2130 ---- 278.10B 254.60A 277.90B 255.40 -11.20 266.60 2135 279.00 282.60B 259.00A 259.40A 259.90 -11.20 15 271.10 2140 ---- 287.20B 263.50A 287.00B 264.40 -11.20 275.60 2145 ---- 291.80B 268.00A 291.60B 268.90 -11.30 280.20 2150 ---- 296.40B 272.50A 296.20B 273.40 -11.30 284.70 13 2155 ---- 301.00B 277.00A 300.80B 277.90 -11.30 289.20 2160 ---- 305.60B 281.50A 305.40B 282.40 -11.40 293.80 2165 ---- 310.20B 286.10A 310.00B 287.00 -11.40 298.40 2170 ---- 314.80B 290.60A 314.80B 291.50 -11.40 302.90 2175 ---- 319.50B 295.20A 319.30B 296.10 -11.40 307.50 1 2180 ---- 324.10B 299.80A 324.10B 300.70 -11.40 312.10 2185 ---- 328.80B 304.40A 328.80B 305.30 -11.40 316.70 2190 ---- 333.50B 309.00A 333.50B 309.90 -11.50 321.40 2195 ---- 338.20B 313.60A 338.00B 314.50 -11.50 326.00 2200 ---- 342.90B 318.20A 342.70B 319.10 -11.60 330.70 7 2205 ---- 347.60B 322.90A 347.40B 323.80 -11.50 335.30 2210 ---- 350.20B 327.50A 350.20B 328.40 -11.60 340.00 2215 ---- 353.00B 332.20A 352.30B 333.10 -11.60 344.70 2220 ---- 357.70B 336.90A 357.00B 337.80 -11.60 349.40 2225 ---- 366.50B 341.50A 366.30B 342.50 -11.60 354.10 3 2230 ---- 367.20B 346.20A 366.20B 347.20 -11.60 358.80 2235 ---- 372.00B 350.90A 371.60B 351.90 -11.60 363.50 2240 ---- 376.70B 357.60A 375.80B 356.60 -11.60 368.20 2245 ---- 381.40B 362.30A 380.50B 361.30 -11.70 373.00 2250 ---- 390.30B 365.10A 390.10B 366.00 -11.70 377.70 8 9 2255 ---- 391.00B 371.90A 390.50B 370.80 -11.70 382.50 2260 ---- 395.70B 376.60A 395.10B 375.50 -11.70 387.20 2265 ---- 400.50B 381.40A 399.80B 380.30 -11.70 392.00 1 2270 ---- 405.30B 386.20A 404.60B 385.10 -11.70 396.80 2 2275 ---- 414.30B 388.90A 414.10B 389.80 -11.80 401.60 3 2280 ---- 414.90B 395.80A 414.20B 394.60 -11.80 406.40 1 2290 ---- 424.50B 405.40A 423.90B 404.20 -11.80 416.00 2 2300 ---- 438.50B 412.80A 438.30B 413.80 -11.80 425.60 9 11 2310 ---- 443.90B 424.60A 443.20B 423.50 -11.80 435.30 1 2320 ---- 453.70B 434.30A 453.00B 433.10 -11.80 444.90 5 2325 ---- 462.80B 436.90A 462.60B 438.00 -11.80 449.80 5 2330 ---- 463.40B 444.00A 462.70B 442.80 -11.90 454.70 14 2340 ---- 473.10B 453.80A 472.50B 452.50 -11.90 464.40 19 2350 ---- 487.30B 461.20A 487.20B 462.30 -11.80 474.10 2 21 2360 ---- 492.70B 473.30A 492.00B 472.00 -11.90 483.90 26 2370 ---- 502.50B 483.10A 501.80B 481.80 -11.90 493.70 37 2375 487.30 511.90B 485.60A 486.00A 486.70 -11.90 1 498.60 4 43 2380 ---- 512.30B 492.80A 511.60B 491.60 -11.90 503.50 25 2400 ---- 536.50B 510.10A 536.30B 511.30 -11.90 523.20 27 2425 ---- 561.30B 534.70A 561.10B 535.90 -12.00 547.90 5 2450 ---- 586.20B 559.40A 586.10B 560.70 -12.10 572.80 7 2475 ---- 611.20B 584.20A 611.10B 585.60 -12.10 597.70 1 2490 ---- 620.90B 601.70A 620.80B 600.60 -12.10 612.70 2500 ---- 631.80B 609.10A 631.70B 610.60 -12.10 622.70 1 2525 ---- 655.80B 636.60A 655.80B 635.60 -12.10 647.70 2550 ---- 682.40B 660.50A 682.40B 660.60 -12.10 672.70 38 2575 ---- 705.70B 686.50A 705.70B 685.60 -12.10 697.70 3000 ---- 1131.30B 1111.10A 1130.70B 1110.60 -12.10 1122.70 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .30 -.10 .40 30 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .40 -.10 .50 1275 ---- ---- ---- ---- .50 -.10 .60 50 1300 ---- ---- .70A .70A .60 -.20 .80 175 1325 ---- ---- ---- ---- .80 -.10 .90 75 1350 ---- ---- ---- ---- .90 -.20 1.10 271 1375 ---- ---- ---- ---- 1.20 -.10 1.30 16 1400 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 4000 1410 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1420 ---- ---- 1.90A 1.90A 1.70 -.30 2.00 1425 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 1430 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1440 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1450 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 51 1460 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1 1470 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 1475 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 1480 ---- 3.40B 3.10A 3.40B 3.00 -.30 3.30 1490 ---- ---- 3.30A 3.30A 3.20 -.50 3.70 1500 ---- 4.10B 3.60A 4.10B 3.60 -.40 284 4.00 300 1505 ---- 4.30B 3.80A 4.30B 3.70 -.50 4.20 1510 ---- 4.50B 4.00A 4.50B 3.90 -.50 4.40 1515 ---- 4.70B 4.10A 4.70B 4.10 -.50 4.60 25 1520 ---- 4.90B 4.30A 4.90B 4.20 -.60 4.80 1525 ---- 5.20B 4.50A 5.10B 4.40 -.60 5.00 10 1530 ---- 5.40B 4.70A 5.40B 4.60 -.60 5.20 1535 ---- 5.70B 4.90A 5.70B 4.80 -.70 5.50 1540 ---- 5.90B 5.10A 5.90B 5.10 -.60 5.70 1545 ---- 6.20B 5.30A 6.20B 5.30 -.60 5.90 1550 ---- 6.50B 5.50A 6.50B 5.50 -.70 284 6.20 2000 1555 ---- 6.80B 5.80A 6.80B 5.80 -.70 6.50 1560 ---- 7.10B 6.10A 7.00B 6.00 -.80 6.80 430 1565 ---- 7.40B 6.30A 7.40B 6.30 -.80 7.10 7 1570 ---- 7.70B 6.60A 7.70B 6.50 -.90 7.40 1575 ---- 8.10B 6.90A 8.10B 6.80 -.90 7.70 76 1580 ---- 8.40B 7.20A 8.40B 7.10 -.90 8.00 1585 ---- 8.80B 7.50A 8.70B 7.40 -1.00 8.40 1590 ---- 9.20B 7.80A 9.10B 7.70 -1.10 8.80 1595 ---- 9.60B 8.20A 9.60B 8.10 -1.00 9.10 1600 ---- 10.00B 8.50A 10.00B 8.40 -1.10 9.50 51 1605 ---- 10.50B 8.90A 10.50B 8.80 -1.20 10.00 1610 ---- 10.90B 9.20A 10.90B 9.20 -1.20 10.40 1615 ---- 11.40B 9.60A 11.40B 9.50 -1.30 10.80 1620 ---- 11.90B 10.00A 11.90B 10.00 -1.30 11.30 1625 ---- 12.40B 10.50A 12.40B 10.40 -1.40 11.80 1630 ---- 13.00B 10.90A 13.00B 10.80 -1.50 12.30 1635 ---- 13.60B 11.40A 13.60B 11.30 -1.50 12.80 1640 ---- 14.20B 11.90A 14.20B 11.80 -1.60 13.40 1645 ---- 14.80B 12.40A 14.80B 12.30 -1.70 14.00 1650 12.90 15.40B 12.90 12.90 12.80 -1.80 1 14.60 7 1655 ---- 16.10B 13.40A 16.00B 13.40 -1.80 15.20 1660 ---- 16.80B 14.00A 16.80B 13.90 -1.90 15.80 1 1665 ---- 17.50B 14.60A 17.50B 14.50 -2.00 16.50 1670 ---- 18.30B 15.20A 18.20B 15.20 -2.00 17.20 1675 ---- 19.10B 15.80A 15.80A 15.80 -2.10 17.90 28 29 1680 ---- 19.90B 16.60A 19.90B 16.50 -2.20 18.70 1685 ---- 20.70B 17.30A 20.60B 17.20 -2.30 19.50 1690 ---- 21.60B 18.00A 21.60B 17.90 -2.40 20.30 1695 ---- 22.50B 18.70A 18.70A 18.70 -2.50 21.20 1 1700 ---- 23.50B 19.50A 19.50A 19.50 -2.50 22.00 111 1705 ---- 24.50B 20.40A 20.40A 20.30 -2.70 23.00 1710 ---- 25.50B 21.20A 25.50B 21.20 -2.70 23.90 1715 ---- 26.60B 22.10A 26.50B 22.10 -2.80 24.90 1720 ---- 27.70B 23.10A 23.10A 23.00 -3.00 26.00 1725 ---- 28.90B 23.90A 23.90A 24.00 -3.00 27.00 25 1730 ---- 30.10B 25.00A 25.00A 25.00 -3.10 28.10 1735 ---- 31.30B 26.10A 26.10A 26.10 -3.20 29.30 1740 ---- 32.60B 27.20A 27.20A 27.20 -3.30 30.50 1745 ---- 34.00B 28.30A 28.30A 28.30 -3.40 31.70 1750 ---- 35.40B 29.30A 29.30A 29.50 -3.50 33.00 168 1755 ---- 36.80B 30.70A 30.70A 30.70 -3.60 34.30 1760 ---- 38.30B 31.90A 31.90A 31.90 -3.80 35.70 1765 ---- 39.80B 33.20A 33.20A 33.20 -3.90 37.10 1770 ---- 41.40B 34.60A 34.60A 34.60 -4.00 38.60 1775 ---- 43.20B 35.80A 42.90B 36.00 -4.10 40.10 51 1780 ---- 44.70B 37.40A 37.40A 37.50 -4.20 41.70 1785 ---- 46.60B 38.70A 46.50B 39.00 -4.30 43.30 50 1790 ---- 48.30B 40.50A 48.20B 40.50 -4.50 45.00 1795 ---- 50.10B 42.00A 42.00A 42.10 -4.70 46.80 1800 ---- 52.20B 43.50A 52.10B 43.80 -4.70 29 48.50 75 899 1805 ---- 54.00B 45.40A 53.70B 45.50 -4.90 50.40 1810 ---- 56.20B 46.90A 55.90B 47.20 -5.10 52.30 1815 ---- 58.10B 48.90A 57.80B 49.10 -5.10 54.20 1820 ---- 60.30B 50.80A 60.20B 50.90 -5.30 56.20 1 1825 52.90 62.60B 52.50A 52.50A 52.90 -5.40 6 58.30 398 1830 ---- 64.70B 54.70A 64.40B 54.80 -5.60 60.40 1835 ---- 67.10B 56.70A 67.00B 56.90 -5.70 62.60 1840 ---- 69.50B 58.50A 69.30B 59.00 -5.80 64.80 260 1845 ---- 71.90B 60.90A 71.80B 61.10 -6.00 67.10 1850 ---- 74.40B 62.90A 74.20B 63.30 -6.10 69.40 82 1855 ---- 76.90B 65.40A 76.80B 65.60 -6.20 71.80 1860 ---- 79.50B 67.70A 79.40B 67.90 -6.40 74.30 1865 ---- 82.10B 70.10A 81.80B 70.30 -6.50 76.80 1 1870 ---- 84.80B 72.50A 84.50B 72.70 -6.70 79.40 1875 ---- 87.60B 74.70A 87.40B 75.20 -6.80 82.00 55 1880 ---- 90.40B 77.50A 90.30B 77.70 -6.90 84.60 1885 ---- 93.30B 80.10A 93.20B 80.30 -7.10 87.40 1890 ---- 96.20B 82.50A 96.10B 83.00 -7.20 90.20 15 1895 ---- 99.20B 85.50A 99.10B 85.70 -7.30 93.00 1900 ---- 102.20B 88.00A 102.10B 88.50 -7.40 95.90 775 1905 ---- 105.30B 91.00A 105.20B 91.30 -7.50 98.80 1910 ---- 108.40B 93.80A 108.30B 94.10 -7.70 101.80 1915 ---- 111.60B 96.70A 111.50B 97.10 -7.70 104.80 1920 ---- 114.80B 99.70A 114.70B 100.00 -7.90 107.90 1925 ---- 118.10B 102.70A 118.00B 103.10 -8.00 111.10 99 1930 ---- 121.40B 105.80A 121.30B 106.10 -8.10 114.20 2 1935 ---- 124.80B 108.90A 124.60B 109.30 -8.20 117.50 1940 ---- 128.20B 112.00A 128.00B 112.40 -8.40 120.80 1945 ---- 131.60B 115.20A 131.50B 115.70 -8.40 124.10 1950 ---- 135.20B 118.50A 135.00B 118.90 -8.50 127.40 30 1955 ---- 138.70B 121.80A 138.70B 122.20 -8.70 130.90 1960 ---- 142.20B 125.10A 142.10B 125.60 -8.70 134.30 1965 ---- 145.90B 128.50A 145.80B 129.00 -8.80 137.80 1970 ---- 149.50B 131.90A 149.30B 132.40 -8.90 141.30 1 1975 ---- 153.20B 135.40A 153.00B 135.90 -9.00 144.90 120 1980 ---- 156.90B 138.90A 156.70B 139.50 -9.00 148.50 1985 ---- 160.70B 142.40A 160.50B 143.00 -9.20 152.20 10 1990 ---- 164.50B 146.00A 164.30B 146.60 -9.30 155.90 1995 ---- 168.40B 149.60A 168.20B 150.30 -9.30 159.60 2000 ---- 172.20B 153.30A 172.10B 153.90 -9.50 163.40 195 2005 ---- 176.10B 157.00A 176.00B 157.70 -9.50 167.20 2010 ---- 180.10B 160.70A 179.90B 161.40 -9.60 171.00 2015 ---- 184.00B 164.50A 183.90B 165.20 -9.60 174.80 2020 ---- 188.00B 168.30A 187.80B 169.00 -9.70 178.70 2025 ---- 192.10B 172.20A 192.00B 172.90 -9.80 182.70 2030 ---- 196.10B 176.00A 196.10B 176.70 -9.90 186.60 2035 ---- 200.20B 179.90A 200.00B 180.60 -10.00 190.60 2040 ---- 204.30B 183.90A 204.10B 184.60 -10.00 194.60 2045 ---- 208.40B 187.80A 208.40B 188.60 -10.00 198.60 2050 ---- 212.60B 191.80A 212.40B 192.60 -10.10 202.70 1 2 2055 ---- 216.80B 195.80A 216.50B 196.60 -10.20 206.80 2060 ---- 221.00B 199.90A 220.70B 200.60 -10.30 210.90 2065 ---- 225.20B 204.00A 225.00B 204.70 -10.30 215.00 2070 ---- 229.40B 208.10A 229.20B 208.80 -10.40 219.20 2075 ---- 233.70B 212.20A 233.50B 212.90 -10.50 223.40 2 2 2080 ---- 238.00B 216.40A 237.80B 217.10 -10.50 227.60 2085 ---- 242.30B 220.50A 242.10B 221.30 -10.50 231.80 2090 ---- 246.70B 224.70A 246.60B 225.50 -10.60 236.10 2095 ---- 251.00B 228.90A 250.80B 229.70 -10.60 240.30 2100 ---- 255.40B 233.20A 255.20B 233.90 -10.70 244.60 1 2105 ---- 259.80B 237.50A 259.60B 238.20 -10.70 248.90 2110 ---- 264.20B 241.70A 264.00B 242.50 -10.80 253.30 2115 ---- 268.60B 246.00A 268.40B 246.80 -10.80 257.60 2120 ---- 273.00B 250.40A 272.80B 251.10 -10.90 262.00 2125 ---- 277.50B 254.70A 277.20B 255.50 -10.90 266.40 3 2130 ---- 281.90B 259.10A 281.70B 259.80 -11.00 270.80 2135 ---- 286.40B 263.50A 286.20B 264.20 -11.00 275.20 2140 ---- 290.90B 267.80A 290.70B 268.60 -11.00 279.60 2145 ---- 295.40B 272.30A 295.20B 273.00 -11.10 284.10 2150 ---- 300.00B 276.70A 299.90B 277.50 -11.00 288.50 3 2155 ---- 304.50B 281.10A 304.30B 281.90 -11.10 293.00 2160 ---- 309.00B 285.60A 308.80B 286.40 -11.10 297.50 2165 ---- 313.60B 290.10A 313.40B 290.80 -11.20 302.00 2170 ---- 318.20B 294.50A 318.00B 295.30 -11.30 306.60 2175 ---- 322.70B 299.00A 322.50B 299.80 -11.30 311.10 3 2180 ---- 327.30B 303.60A 327.10B 304.30 -11.30 315.60 2185 ---- 331.90B 308.10A 331.70B 308.90 -11.30 320.20 2190 ---- 336.60B 312.60A 336.40B 313.40 -11.40 324.80 2195 ---- 341.20B 317.20A 341.00B 318.00 -11.30 329.30 2200 ---- 345.80B 321.70A 345.60B 322.50 -11.40 333.90 1 2205 ---- 350.50B 326.30A 350.30B 327.10 -11.40 338.50 2210 ---- 355.10B 330.90A 354.90B 331.70 -11.50 343.20 2215 ---- 359.80B 335.50A 359.60B 336.30 -11.50 347.80 2220 ---- 364.40B 340.10A 364.20B 340.90 -11.50 352.40 2225 ---- 369.10B 344.70A 368.90B 345.60 -11.50 357.10 1 2230 ---- 373.80B 349.30A 373.60B 350.20 -11.50 361.70 2235 ---- 378.50B 354.00A 378.30B 354.80 -11.60 366.40 2240 ---- 383.20B 358.60A 383.00B 359.50 -11.50 371.00 2245 ---- 388.00B 363.30A 387.80B 364.10 -11.60 375.70 2250 ---- 392.70B 368.00A 392.50B 368.80 -11.60 380.40 2255 ---- 394.70B 372.60A 394.70B 373.50 -11.60 385.10 2260 ---- 397.80B 377.30A 396.90B 378.20 -11.60 389.80 1 2265 ---- 402.50B 382.00A 401.90B 382.90 -11.60 394.50 2270 ---- 407.30B 386.70A 406.40B 387.60 -11.70 399.30 2275 ---- 416.40B 391.40A 416.20B 392.30 -11.70 404.00 1 2280 ---- 416.80B 396.10A 415.90B 397.00 -11.70 408.70 2290 ---- 426.30B 407.70A 425.80B 406.50 -11.70 418.20 2300 ---- 440.30B 415.10A 440.10B 416.00 -11.70 427.70 2310 ---- 445.40B 426.90A 444.60B 425.50 -11.80 437.30 2320 ---- 455.00B 436.40A 454.70B 435.10 -11.70 446.80 2325 ---- 464.40B 438.90A 464.20B 439.90 -11.70 451.60 9 2330 ---- 464.60B 446.00A 464.10B 444.60 -11.80 456.40 2340 ---- 474.20B 455.50A 473.70B 454.30 -11.80 466.10 2350 ---- 488.60B 462.90A 488.40B 463.90 -11.80 475.70 18 2360 ---- 493.60B 474.80A 493.10B 473.50 -11.90 485.40 2370 ---- 503.40B 484.50A 503.10B 483.20 -11.90 495.10 4 2375 ---- 512.90B 487.10A 512.70B 488.00 -11.90 499.90 25 2380 ---- 513.10B 494.20A 512.60B 492.90 -11.90 504.80 5 2400 ---- 537.30B 511.30A 537.10B 512.40 -11.90 524.30 2425 ---- 561.90B 535.70A 561.70B 536.80 -11.90 548.70 2450 ---- 586.60B 560.20A 586.40B 561.30 -12.00 573.30 2475 ---- 611.30B 584.80A 611.20B 586.00 -12.00 598.00 2500 ---- 636.20B 609.50A 636.10B 610.80 -12.00 622.80 2525 ---- 661.20B 634.20A 661.10B 635.60 -12.10 647.70 2550 ---- 684.50B 659.10A 684.50B 660.60 -12.10 672.70 2575 ---- 705.80B 684.10A 705.60B 685.60 -12.10 697.70 2650 ---- 781.10B 760.60A 780.50B 760.60 -12.10 772.70 3000 ---- 1130.40B 1111.30A 1130.30B 1110.60 -12.10 1122.70 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .60 +.10 .50 1250 ---- ---- ---- ---- .70 UNCH .70 75 1275 ---- ---- ---- ---- .80 UNCH .80 1300 ---- ---- ---- ---- .90 -.10 1.00 1325 ---- ---- ---- ---- 1.10 -.10 1.20 50 1350 ---- ---- ---- ---- 1.30 -.10 1.40 1375 ---- ---- ---- ---- 1.60 -.10 1.70 1400 ---- ---- ---- ---- 2.00 -.10 2.10 25 1420 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1425 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1430 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1440 ---- 3.00B 2.80A 3.00B 2.70 -.20 2.90 1450 ---- 3.30B 3.00A 3.30B 2.90 -.30 3.20 1460 ---- 3.60B 3.30A 3.30A 3.20 -.30 3.50 1470 ---- 3.90B 3.50A 3.90B 3.40 -.40 3.80 1475 ---- 4.10B 3.70A 3.70A 3.60 -.40 4.00 1480 ---- 4.20B 3.80A 4.20B 3.70 -.40 4.10 1490 ---- 4.60B 4.20A 4.60B 4.10 -.40 4.50 1500 ---- 5.10B 4.50A 5.10B 4.40 -.50 4.90 1510 ---- 5.50B 4.90A 5.50B 4.80 -.50 5.30 1515 ---- 5.70B 5.10A 5.70B 5.00 -.50 5.50 1520 ---- 6.00B 5.30A 6.00B 5.20 -.60 5.80 1525 ---- 6.20B 5.50A 6.20B 5.40 -.60 6.00 1530 ---- 6.50B 5.70A 6.50B 5.60 -.70 6.30 1535 ---- 6.80B 6.00A 6.70B 5.80 -.70 6.50 1540 ---- 7.10B 6.20A 7.10B 6.10 -.70 6.80 1545 ---- 7.40B 6.40A 7.40B 6.30 -.80 7.10 1550 ---- 7.70B 6.70A 7.70B 6.60 -.70 7.30 1555 ---- 8.00B 7.00A 7.90B 6.80 -.80 7.60 1560 ---- 8.30B 7.20A 8.30B 7.10 -.90 8.00 1565 ---- 8.60B 7.50A 8.60B 7.40 -.90 8.30 1570 ---- 9.00B 7.80A 9.00B 7.70 -.90 8.60 1575 ---- 9.40B 8.10A 9.30B 8.00 -1.00 9.00 1580 ---- 9.70B 8.40A 9.70B 8.30 -1.00 9.30 1585 ---- 10.10B 8.80A 10.10B 8.60 -1.10 9.70 1590 ---- 10.60B 9.10A 10.60B 9.00 -1.10 10.10 1595 ---- 11.00B 9.50A 11.00B 9.40 -1.10 10.50 1600 ---- 11.40B 9.90A 11.40B 9.70 -1.20 10.90 3 1605 ---- 11.90B 10.30A 11.90B 10.10 -1.20 11.30 1610 ---- 12.40B 10.70A 12.40B 10.50 -1.30 11.80 1615 ---- 12.90B 11.10A 12.80B 10.90 -1.40 12.30 1 1620 ---- 13.40B 11.50A 13.30B 11.40 -1.30 12.70 1625 ---- 13.90B 11.90A 13.90B 11.80 -1.40 13.20 1630 ---- 14.40B 12.40A 14.40B 12.30 -1.50 13.80 1635 ---- 15.00B 12.90A 15.00B 12.80 -1.50 14.30 1640 ---- 15.60B 13.40A 15.60B 13.30 -1.60 14.90 1645 ---- 16.20B 13.90A 16.20B 13.80 -1.70 15.50 1650 ---- 16.90B 14.50A 16.90B 14.30 -1.80 16.10 31 1655 ---- 17.60B 15.00A 17.50B 14.90 -1.80 16.70 1660 ---- 18.30B 15.60A 18.20B 15.50 -1.90 17.40 1 1665 ---- 19.00B 16.20A 19.00B 16.10 -2.00 18.10 1670 ---- 19.80B 16.80A 19.80B 16.80 -2.00 18.80 1675 ---- 20.50B 17.50A 20.50B 17.40 -2.10 19.50 1680 19.50 21.40B 18.20A 18.20A 18.10 -2.20 1 20.30 1 2 1685 ---- 22.20B 18.90A 22.20B 18.80 -2.20 21.00 1690 ---- 23.10B 19.60A 23.10B 19.60 -2.30 21.90 1695 ---- 24.00B 20.40A 24.00B 20.30 -2.40 22.70 1700 ---- 24.90B 21.20A 24.80B 21.10 -2.50 23.60 1705 ---- 25.90B 22.00A 25.90B 22.00 -2.50 24.50 1710 ---- 26.90B 22.80A 26.80B 22.80 -2.70 25.50 1715 ---- 27.90B 23.70A 27.80B 23.70 -2.70 26.40 1720 ---- 29.00B 24.60A 29.00B 24.60 -2.90 27.50 1725 ---- 30.20B 25.60A 30.20B 25.60 -2.90 28.50 1730 ---- 31.30B 26.60A 31.20B 26.60 -3.00 29.60 1735 ---- 32.50B 27.60A 32.40B 27.60 -3.10 30.70 1740 ---- 33.80B 28.70A 28.70A 28.70 -3.20 31.90 1 1745 ---- 35.10B 29.80A 29.80A 29.80 -3.30 33.10 1750 ---- 36.40B 30.90A 30.90A 30.90 -3.50 34.40 1 1755 ---- 37.80B 32.10A 32.10A 32.10 -3.50 35.60 1760 ---- 39.20B 33.30A 33.30A 33.30 -3.70 37.00 1765 ---- 40.70B 34.50A 34.50A 34.60 -3.70 38.30 1770 ---- 42.20B 35.80A 35.80A 35.90 -3.90 39.80 1775 ---- 43.70B 37.20A 37.20A 37.20 -4.00 41.20 1780 ---- 45.30B 38.60A 38.60A 38.60 -4.10 42.70 1785 ---- 47.00B 40.00A 40.00A 40.10 -4.20 44.30 1790 ---- 48.70B 41.50A 41.50A 41.60 -4.30 45.90 1795 ---- 50.50B 43.00A 43.00A 43.10 -4.40 47.50 1800 ---- 52.30B 44.60A 44.60A 44.70 -4.50 49.20 1805 ---- 54.10B 46.20A 46.20A 46.30 -4.60 50.90 1810 ---- 56.00B 47.90A 47.90A 48.00 -4.70 52.70 1815 ---- 58.00B 49.60A 49.60A 49.70 -4.90 54.60 1820 ---- 60.00B 51.40A 51.40A 51.40 -5.10 56.50 1825 ---- 62.10B 53.20A 53.20A 53.30 -5.10 58.40 22 1830 ---- 64.20B 55.00A 55.00A 55.10 -5.30 60.40 1835 ---- 66.40B 56.90A 66.30B 57.10 -5.30 62.40 1840 ---- 68.60B 58.90A 68.30B 59.00 -5.50 64.50 1845 ---- 70.90B 60.90A 60.90A 61.10 -5.60 66.70 1850 62.80 73.20B 62.80 63.40B 63.20 -5.70 6 68.90 1 1855 ---- 75.60B 65.10A 65.10A 65.30 -5.80 71.10 1860 ---- 78.00B 67.30A 67.30A 67.50 -5.90 73.40 1865 ---- 80.50B 69.50A 80.20B 69.70 -6.10 75.80 1870 ---- 83.10B 71.80A 83.00B 72.00 -6.20 78.20 1 1875 ---- 85.70B 74.10A 74.10A 74.40 -6.20 80.60 1880 ---- 88.30B 76.50A 76.50A 76.70 -6.40 83.10 1885 ---- 91.00B 78.90A 90.90B 79.20 -6.50 85.70 1890 ---- 93.80B 81.40A 93.30B 81.70 -6.60 88.30 1895 ---- 96.60B 84.00A 96.10B 84.20 -6.70 90.90 1900 ---- 99.40B 86.50A 99.30B 86.80 -6.80 93.60 1905 ---- 102.30B 89.30A 102.20B 89.50 -6.90 96.40 1910 92.00 105.20B 92.00 92.60B 92.20 -7.00 3 99.20 2 1915 ---- 108.20B 94.60A 94.60A 94.90 -7.20 102.10 1920 ---- 111.30B 97.40A 97.40A 97.70 -7.30 105.00 1925 ---- 114.40B 100.20A 114.30B 100.60 -7.30 107.90 1930 ---- 117.50B 103.10A 117.00B 103.40 -7.50 110.90 1935 ---- 120.70B 106.00A 106.00A 106.40 -7.60 114.00 1940 ---- 123.90B 109.00A 123.50B 109.40 -7.60 117.00 1945 ---- 127.10B 112.00A 127.00B 112.40 -7.80 120.20 1950 ---- 130.40B 115.20A 130.30B 115.50 -7.90 123.40 64 1955 ---- 133.80B 118.30A 133.40B 118.60 -8.00 126.60 1960 ---- 137.20B 121.50A 136.90B 121.70 -8.20 129.90 1965 ---- 140.60B 124.60A 140.50B 124.90 -8.30 133.20 1970 ---- 144.10B 127.90A 143.90B 128.20 -8.30 136.50 1975 ---- 147.60B 131.20A 147.40B 131.50 -8.40 139.90 1980 ---- 151.10B 134.50A 151.00B 134.80 -8.50 143.30 1985 ---- 154.70B 137.80A 154.20B 138.20 -8.60 146.80 1990 ---- 158.30B 141.20A 158.20B 141.60 -8.70 150.30 1 1995 ---- 162.00B 144.70A 161.80B 145.00 -8.90 153.90 2000 ---- 165.70B 148.20A 165.50B 148.50 -8.90 157.40 2005 ---- 169.40B 151.70A 169.20B 152.00 -9.10 161.10 2010 ---- 173.10B 155.20A 172.80B 155.60 -9.10 164.70 2015 ---- 176.90B 158.80A 176.80B 159.20 -9.20 168.40 200 2020 ---- 180.70B 162.50A 180.40B 162.80 -9.30 172.10 2025 ---- 184.60B 166.10A 184.40B 166.50 -9.40 175.90 2030 ---- 188.50B 169.80A 188.30B 170.20 -9.50 179.70 2035 ---- 192.40B 173.50A 192.20B 173.90 -9.60 183.50 2040 ---- 196.30B 177.30A 196.00B 177.70 -9.60 187.30 2045 ---- 200.30B 181.10A 200.10B 181.50 -9.70 191.20 2050 ---- 204.30B 184.90A 204.00B 185.30 -9.80 195.10 2055 ---- 208.30B 188.80A 208.10B 189.20 -9.80 199.00 2060 ---- 212.30B 192.70A 212.20B 193.10 -9.90 203.00 2065 ---- 216.40B 196.60A 216.20B 197.00 -10.00 207.00 2070 ---- 220.50B 200.50A 220.20B 200.90 -10.10 211.00 1 2075 ---- 224.60B 204.50A 224.30B 204.90 -10.10 215.00 2080 ---- 228.80B 208.50A 228.80B 208.90 -10.20 219.10 2085 ---- 232.90B 212.50A 232.60B 212.90 -10.30 223.20 2090 ---- 237.10B 216.50A 236.80B 217.00 -10.30 227.30 2095 ---- 241.30B 220.60A 241.00B 221.00 -10.40 231.40 2100 ---- 245.60B 224.70A 245.40B 225.10 -10.50 235.60 2105 ---- 249.80B 228.80A 249.60B 229.30 -10.40 239.70 2110 ---- 254.10B 232.90A 253.90B 233.40 -10.50 243.90 2115 ---- 258.40B 237.10A 258.10B 237.60 -10.50 248.10 2120 ---- 262.70B 241.30A 262.40B 241.70 -10.70 252.40 1 2125 ---- 267.00B 245.50A 266.80B 245.90 -10.70 256.60 1 2130 ---- 271.30B 249.70A 271.10B 250.20 -10.70 260.90 2135 ---- 275.70B 253.90A 275.40B 254.40 -10.80 265.20 2140 ---- 280.10B 258.20A 280.00B 258.70 -10.80 269.50 2145 ---- 284.40B 262.50A 284.20B 263.00 -10.80 273.80 2150 ---- 288.80B 266.80A 288.60B 267.30 -10.80 278.10 2155 ---- 293.30B 271.10A 293.10B 271.60 -10.90 282.50 2160 ---- 297.70B 275.40A 297.50B 275.90 -11.00 286.90 2165 ---- 302.10B 279.70A 301.90B 280.30 -11.00 291.30 2170 ---- 306.60B 284.10A 306.40B 284.60 -11.10 295.70 2175 ---- 311.10B 288.50A 310.80B 289.00 -11.10 300.10 2180 ---- 315.60B 292.90A 315.40B 293.40 -11.10 304.50 2185 ---- 320.10B 297.30A 319.90B 297.80 -11.10 308.90 2190 ---- 324.60B 301.70A 324.30B 302.20 -11.20 313.40 2195 ---- 329.10B 306.20A 328.90B 306.70 -11.10 317.80 2200 ---- 333.60B 310.60A 333.60B 311.10 -11.20 322.30 2205 ---- 338.20B 315.10A 338.00B 315.60 -11.20 326.80 2210 ---- 342.70B 319.50A 342.70B 320.00 -11.30 331.30 2215 ---- 347.30B 324.00A 347.10B 324.50 -11.30 335.80 2220 ---- 351.90B 328.50A 351.70B 329.00 -11.40 340.40 2225 ---- 356.50B 333.00A 356.20B 333.50 -11.40 344.90 2230 ---- 361.10B 337.60A 360.90B 338.10 -11.30 349.40 2235 ---- 365.70B 342.10A 365.40B 342.60 -11.40 354.00 2240 ---- 370.30B 346.60A 370.10B 347.10 -11.50 358.60 2245 ---- 374.90B 351.20A 374.70B 351.70 -11.40 363.10 2250 ---- 379.50B 355.80A 379.30B 356.30 -11.40 367.70 2255 ---- 384.20B 360.30A 383.90B 360.80 -11.50 372.30 2260 ---- 388.80B 364.90A 388.60B 365.40 -11.50 376.90 2265 ---- 393.50B 369.50A 393.30B 370.00 -11.50 381.50 2270 ---- 398.10B 374.10A 397.90B 374.60 -11.60 386.20 2275 ---- 402.80B 378.80A 402.60B 379.20 -11.60 390.80 7 2280 ---- 407.50B 383.40A 407.20B 383.80 -11.60 395.40 2285 ---- 412.20B 388.00A 412.00B 388.50 -11.60 400.10 2290 ---- 416.90B 392.70A 416.70B 393.10 -11.60 404.70 2300 ---- 426.30B 402.00A 426.00B 402.40 -11.70 414.10 2310 ---- 435.70B 411.30A 435.50B 411.80 -11.70 423.50 2320 ---- 442.70B 420.70A 442.70B 421.10 -11.80 432.90 2325 ---- 450.00B 425.40A 449.80B 425.80 -11.80 437.60 2330 ---- 449.80B 430.10A 449.50B 430.50 -11.80 442.30 2340 ---- 459.40B 439.50A 459.10B 440.00 -11.70 451.70 2350 ---- 473.80B 449.00A 473.60B 449.40 -11.80 461.20 2360 ---- 478.50B 460.60A 478.10B 458.90 -11.80 470.70 2370 ---- 488.00B 470.00A 487.70B 468.40 -11.90 480.30 2375 ---- 497.70B 472.70A 497.50B 473.20 -11.90 485.10 2380 ---- 497.60B 479.60A 497.30B 478.00 -11.80 489.80 2400 ---- 521.90B 496.60A 521.70B 497.10 -11.90 509.00 2425 ---- 546.10B 520.70A 545.80B 521.20 -11.90 533.10 2450 ---- 570.40B 544.90A 570.20B 545.40 -12.00 557.40 2475 ---- 594.90B 569.10A 594.70B 569.70 -12.00 581.70 1 2500 ---- 619.40B 593.50A 619.20B 594.10 -12.10 606.20 1 2525 ---- 644.10B 618.00A 643.90B 618.70 -12.10 630.80 2550 ---- 668.80B 642.60A 668.60B 643.40 -12.10 655.50 2575 ---- 693.50B 667.30A 693.20B 668.10 -12.20 680.30 2800 ---- 912.40B 894.60A 912.40B 892.90 -12.20 905.10 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 5 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 -.10 .30 4 1075 ---- ---- ---- ---- .30 UNCH .30 1080 ---- ---- ---- ---- .30 UNCH .30 1090 ---- ---- ---- ---- .30 -.10 .40 1100 ---- ---- ---- ---- .30 -.10 .40 2 1110 ---- ---- ---- ---- .40 UNCH .40 1120 ---- ---- ---- ---- .40 UNCH .40 19 1125 ---- ---- ---- ---- .40 UNCH .40 1130 ---- ---- ---- ---- .40 -.10 .50 1140 ---- ---- ---- ---- .40 -.10 .50 1150 ---- ---- ---- ---- .50 UNCH .50 1 1160 ---- ---- ---- ---- .50 UNCH .50 2 1170 ---- ---- ---- ---- .50 -.10 .60 1175 ---- ---- ---- ---- .50 -.10 .60 1180 ---- ---- ---- ---- .60 UNCH .60 1185 ---- ---- ---- ---- .60 UNCH .60 1190 ---- ---- ---- ---- .60 -.10 .70 1 1195 ---- ---- ---- ---- .60 -.10 .70 1200 ---- ---- ---- ---- .60 -.10 .70 3 1205 ---- ---- ---- ---- .70 UNCH .70 1210 ---- ---- ---- ---- .70 UNCH .70 1215 ---- ---- ---- ---- .70 -.10 .80 1220 ---- ---- ---- ---- .70 -.10 .80 1225 ---- ---- ---- ---- .70 -.10 .80 1230 ---- ---- ---- ---- .80 UNCH .80 1235 ---- ---- ---- ---- .80 -.10 .90 1240 ---- ---- ---- ---- .80 -.10 .90 1245 ---- ---- ---- ---- .80 -.10 .90 1250 ---- ---- ---- ---- .90 -.10 1.00 137 1255 ---- ---- ---- ---- .90 -.10 1.00 1260 ---- ---- ---- ---- .90 -.10 1.00 1265 ---- ---- ---- ---- 1.00 -.10 1.10 1270 ---- ---- ---- ---- 1.00 -.10 1.10 1275 ---- ---- ---- ---- 1.00 -.10 1.10 1280 ---- ---- ---- ---- 1.10 -.10 1.20 1285 ---- ---- ---- ---- 1.10 -.10 1.20 1290 ---- ---- ---- ---- 1.10 -.10 1.20 1295 ---- ---- ---- ---- 1.20 -.10 1.30 1300 ---- ---- ---- ---- 1.20 -.10 1.30 130 1305 ---- ---- ---- ---- 1.30 -.10 1.40 1310 ---- ---- ---- ---- 1.30 -.10 1.40 1315 ---- ---- ---- ---- 1.30 -.20 1.50 1320 ---- ---- ---- ---- 1.40 -.10 1.50 1325 ---- ---- ---- ---- 1.50 -.10 1.60 701 1330 ---- ---- ---- ---- 1.50 -.20 1.70 1335 ---- ---- ---- ---- 1.60 -.10 1.70 1340 ---- ---- ---- ---- 1.60 -.20 1.80 1345 ---- ---- ---- ---- 1.70 -.20 1.90 1350 ---- ---- ---- ---- 1.80 -.10 1.90 2001 1355 ---- ---- ---- ---- 1.80 -.20 2.00 1360 ---- ---- ---- ---- 1.90 -.20 2.10 1365 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1370 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1375 ---- ---- 2.30A 2.30A 2.10 -.30 2.40 1380 ---- ---- 2.40A 2.40A 2.20 -.30 2.50 1 1385 ---- ---- 2.50A 2.50A 2.30 -.30 2.60 1390 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 1395 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 1400 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 1 164 1405 ---- ---- 2.90A 2.90A 2.70 -.30 3.00 1410 ---- ---- 3.00A 3.00A 2.80 -.30 3.10 1415 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 1420 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 1425 ---- ---- 3.40A 3.40A 3.20 -.30 3.50 1430 ---- ---- 3.50A 3.50A 3.30 -.40 3.70 1435 ---- ---- 3.60A 3.60A 3.50 -.30 3.80 1440 ---- ---- 3.80A 3.80A 3.60 -.40 4.00 500 1445 ---- ---- 3.90A 3.90A 3.80 -.40 4.20 1450 ---- ---- 4.10A 4.10A 3.90 -.40 4.30 1265 1455 ---- ---- 4.20A 4.20A 4.10 -.40 4.50 1460 ---- ---- 4.40A 4.40A 4.30 -.40 4.70 1465 ---- ---- 4.60A 4.60A 4.40 -.50 4.90 4 1470 ---- ---- 4.70A 4.70A 4.60 -.50 5.10 2 1475 ---- 5.40B 4.90A 5.40B 4.80 -.50 5.30 1480 ---- 5.60B 5.10A 5.60B 5.00 -.50 5.50 1485 ---- 5.80B 5.30A 5.80B 5.20 -.50 5.70 1490 ---- 6.00B 5.50A 6.00B 5.40 -.50 5.90 1495 ---- 6.30B 5.70A 6.30B 5.60 -.60 6.20 1500 ---- 6.50B 5.90A 6.50B 5.80 -.60 6.40 1310 1505 ---- 6.80B 6.20A 6.20A 6.00 -.70 6.70 1510 ---- 7.00B 6.40A 7.00B 6.30 -.60 6.90 2 1515 ---- 7.30B 6.70A 7.30B 6.50 -.70 7.20 1520 ---- 7.60B 6.90A 7.60B 6.80 -.70 7.50 1525 ---- 7.90B 7.20A 7.90B 7.00 -.70 7.70 1530 ---- 8.20B 7.40A 8.20B 7.30 -.70 8.00 1535 ---- 8.60B 7.70A 8.50B 7.60 -.70 8.30 1540 ---- 9.00B 8.00A 9.00B 7.80 -.90 8.70 1545 ---- 9.30B 8.30A 9.30B 8.10 -.90 9.00 1550 ---- 9.70B 8.60A 9.70B 8.40 -.90 9.30 809 1555 ---- 10.00B 8.90A 10.00B 8.80 -.90 9.70 1560 ---- 10.40B 9.20A 10.40B 9.10 -1.00 10.10 1565 ---- 10.80B 9.50A 10.80B 9.40 -1.00 10.40 1570 ---- 11.20B 9.90A 11.20B 9.80 -1.00 10.80 3 1575 ---- 11.70B 10.20A 11.70B 10.20 -1.00 11.20 51 1580 ---- 12.10B 10.60A 12.10B 10.50 -1.10 11.60 1 1585 ---- 12.60B 11.00A 12.60B 10.90 -1.20 12.10 1590 ---- 13.00B 11.40A 13.00B 11.30 -1.20 12.50 1595 ---- 13.50B 11.80A 13.50B 11.80 -1.20 13.00 1600 ---- 14.00B 12.30A 14.00B 12.20 -1.30 13.50 1053 1605 ---- 14.60B 12.70A 14.60B 12.60 -1.40 14.00 1610 ---- 15.10B 13.20A 15.10B 13.10 -1.40 14.50 1615 ---- 15.70B 13.70A 15.70B 13.60 -1.40 15.00 1620 ---- 16.30B 14.10A 16.30B 14.10 -1.50 15.60 1625 ---- 16.90B 14.70A 16.90B 14.60 -1.60 16.20 10 1630 ---- 17.50B 15.20A 17.50B 15.20 -1.60 16.80 1635 ---- 18.20B 15.80A 18.10B 15.70 -1.70 17.40 1640 ---- 18.90B 16.30A 18.90B 16.30 -1.70 18.00 1645 ---- 19.60B 16.90A 19.50B 16.90 -1.80 18.70 1650 ---- 20.30B 17.50A 20.20B 17.50 -1.90 19.40 251 1655 ---- 21.10B 18.20A 21.10B 18.20 -1.90 20.10 1660 ---- 21.80B 18.80A 21.80B 18.80 -2.00 20.80 100 101 1665 ---- 22.70B 19.50A 22.70B 19.50 -2.10 21.60 1670 ---- 23.50B 20.20A 23.50B 20.30 -2.10 22.40 1675 ---- 24.40B 21.00A 24.40B 21.00 -2.20 23.20 13 1680 ---- 25.30B 21.70A 25.30B 21.80 -2.20 24.00 1 1685 ---- 26.20B 22.50A 26.20B 22.60 -2.30 24.90 1690 ---- 27.10B 23.40A 27.00B 23.40 -2.40 25.80 1695 ---- 28.10B 24.20A 28.10B 24.20 -2.50 26.70 1700 ---- 29.20B 25.10A 29.10B 25.10 -2.60 27.70 10 2083 1705 ---- 30.20B 26.00A 30.20B 26.00 -2.70 28.70 1710 ---- 31.30B 26.90A 31.20B 27.00 -2.70 29.70 108 1715 ---- 32.50B 27.90A 32.50B 27.90 -2.90 30.80 1720 ---- 33.60B 28.90A 33.60B 29.00 -2.90 31.90 1725 ---- 34.90B 29.90A 34.90B 30.00 -3.00 33.00 17 1730 33.70 36.10B 31.00A 31.00A 31.10 -3.10 2 34.20 2 1735 ---- 37.40B 32.10A 37.40B 32.20 -3.20 35.40 1740 ---- 38.70B 33.30A 38.60B 33.30 -3.30 36.60 1001 1745 ---- 40.10B 34.40A 39.90B 34.50 -3.40 37.90 1750 ---- 41.50B 35.70A 41.40B 35.70 -3.50 39.20 421 1755 ---- 43.00B 37.00A 43.00B 37.00 -3.60 40.60 1760 ---- 44.50B 38.30A 44.50B 38.30 -3.70 42.00 1 1765 ---- 46.00B 39.60A 46.00B 39.70 -3.80 43.50 150 1770 ---- 47.60B 41.00A 47.60B 41.10 -3.80 44.90 1 1775 ---- 49.30B 42.40A 49.30B 42.50 -4.00 46.50 51 1780 ---- 50.90B 43.90A 50.80B 44.00 -4.10 48.10 1785 ---- 52.70B 45.40A 52.70B 45.50 -4.20 49.70 1790 ---- 54.50B 47.00A 54.50B 47.00 -4.40 51.40 1795 ---- 56.30B 48.60A 56.30B 48.60 -4.50 53.10 1800 ---- 58.10B 50.20A 57.80B 50.30 -4.50 54.80 1200 1805 ---- 60.00B 52.00A 59.70B 52.00 -4.70 56.70 2 1810 ---- 62.00B 53.70A 61.70B 53.70 -4.80 58.50 1815 ---- 64.00B 55.50A 63.70B 55.50 -4.90 60.40 1820 ---- 66.10B 57.30A 66.00B 57.40 -5.00 62.40 1825 ---- 68.20B 59.20A 67.90B 59.30 -5.10 64.40 30 1830 ---- 70.40B 61.20A 70.30B 61.20 -5.20 66.40 1835 ---- 72.60B 63.10A 72.50B 63.20 -5.30 68.50 2 1840 ---- 74.80B 65.20A 74.80B 65.20 -5.50 70.70 1 1845 ---- 77.20B 67.20A 77.10B 67.30 -5.60 72.90 1850 ---- 79.50B 69.30A 79.20B 69.40 -5.70 75.10 430 1855 ---- 81.90B 71.50A 81.60B 71.60 -5.80 77.40 1860 ---- 84.40B 73.70A 84.00B 73.80 -6.00 79.80 75 1865 ---- 86.90B 76.00A 86.50B 76.10 -6.00 82.10 1870 ---- 89.50B 78.30A 89.40B 78.40 -6.20 84.60 100 1875 ---- 92.10B 80.70A 92.00B 80.80 -6.30 87.10 320 1880 ---- 94.70B 83.10A 94.40B 83.20 -6.40 89.60 130 1885 ---- 97.50B 85.60A 97.40B 85.60 -6.60 92.20 1890 ---- 100.20B 88.10A 100.10B 88.20 -6.60 94.80 2 1895 ---- 103.00B 90.60A 102.90B 90.70 -6.80 97.50 1900 ---- 105.80B 93.20A 105.40B 93.30 -6.90 100.20 212 1905 ---- 108.70B 95.90A 108.30B 96.00 -6.90 102.90 10 1910 ---- 111.70B 98.60A 111.20B 98.70 -7.10 105.80 50 50 1915 ---- 114.70B 101.30A 114.20B 101.40 -7.20 108.60 1920 ---- 117.70B 104.10A 117.20B 104.20 -7.30 111.50 1 1925 ---- 120.70B 106.90A 120.40B 107.00 -7.50 114.50 49 1930 ---- 123.90B 109.80A 123.40B 109.90 -7.50 117.40 1935 ---- 127.00B 112.70A 126.90B 112.80 -7.70 120.50 5 1940 ---- 130.20B 115.70A 130.10B 115.80 -7.70 123.50 1945 ---- 133.40B 118.70A 133.30B 118.80 -7.90 126.70 1950 ---- 136.70B 121.70A 136.60B 121.90 -7.90 129.80 126 1955 ---- 140.00B 124.80A 139.90B 125.00 -8.00 133.00 1960 ---- 143.40B 128.00A 142.90B 128.10 -8.10 136.20 1965 ---- 146.80B 131.10A 146.30B 131.30 -8.20 139.50 1970 ---- 150.20B 134.40A 150.10B 134.50 -8.30 142.80 1975 ---- 153.70B 137.60A 153.30B 137.80 -8.40 146.20 182 1980 ---- 157.20B 140.90A 156.80B 141.10 -8.50 149.60 1985 ---- 160.70B 144.20A 160.60B 144.40 -8.60 153.00 1990 ---- 164.30B 147.60A 163.90B 147.80 -8.70 156.50 1995 ---- 167.90B 151.00A 167.50B 151.20 -8.80 160.00 2000 ---- 171.50B 154.50A 171.40B 154.60 -8.90 163.50 99 2005 ---- 175.20B 157.90A 175.10B 158.10 -8.90 167.00 200 2010 ---- 178.90B 161.40A 178.80B 161.60 -9.00 170.60 2015 ---- 182.70B 165.00A 182.50B 165.20 -9.10 174.30 21 2020 ---- 186.40B 168.60A 186.30B 168.80 -9.10 177.90 2025 ---- 190.20B 172.20A 190.10B 172.40 -9.20 181.60 2030 ---- 194.00B 175.80A 193.90B 176.00 -9.40 185.40 2035 ---- 197.90B 179.50A 197.70B 179.70 -9.40 189.10 2040 ---- 201.80B 183.20A 201.60B 183.40 -9.50 192.90 2045 ---- 205.70B 187.00A 205.50B 187.20 -9.50 196.70 2050 ---- 209.60B 190.70A 209.30B 191.00 -9.60 200.60 84 2055 ---- 213.60B 194.50A 213.40B 194.80 -9.60 204.40 2060 ---- 217.60B 198.40A 217.40B 198.60 -9.70 208.30 2065 ---- 221.60B 202.20A 221.40B 202.50 -9.80 212.30 2070 ---- 225.60B 206.10A 225.40B 206.30 -9.90 216.20 2075 ---- 229.70B 210.00A 229.70B 210.30 -9.90 220.20 2080 ---- 233.70B 213.90A 233.60B 214.20 -10.00 224.20 2085 ---- 237.90B 217.90A 237.80B 218.20 -10.00 228.20 2090 ---- 242.00B 221.90A 242.00B 222.10 -10.10 232.20 2095 ---- 246.10B 225.90A 245.90B 226.20 -10.10 236.30 2100 ---- 250.30B 229.90A 250.00B 230.20 -10.20 240.40 124 2105 ---- 254.50B 234.00A 254.50B 234.30 -10.20 244.50 2110 ---- 258.70B 238.00A 258.70B 238.30 -10.30 248.60 2115 ---- 262.90B 242.10A 262.70B 242.40 -10.40 252.80 2120 ---- 267.10B 246.30A 266.80B 246.60 -10.40 257.00 2125 ---- 271.40B 250.40A 271.20B 250.70 -10.50 261.20 2130 ---- 275.70B 254.60A 275.50B 254.90 -10.50 265.40 2135 ---- 280.00B 258.70A 279.80B 259.10 -10.50 269.60 2140 ---- 284.30B 262.90A 284.30B 263.30 -10.50 273.80 2145 ---- 288.60B 267.10A 288.40B 267.50 -10.60 278.10 2150 ---- 293.00B 271.40A 292.80B 271.70 -10.70 282.40 2155 ---- 297.30B 275.60A 297.10B 276.00 -10.70 286.70 2160 ---- 301.70B 279.90A 301.50B 280.30 -10.70 291.00 2165 ---- 306.10B 284.20A 305.90B 284.50 -10.80 295.30 2170 ---- 310.50B 288.50A 310.30B 288.90 -10.80 299.70 2175 ---- 314.90B 292.80A 314.70B 293.20 -10.80 304.00 2180 ---- 319.30B 297.10A 319.10B 297.50 -10.90 308.40 2185 ---- 323.80B 301.50A 323.60B 301.90 -10.90 312.80 2190 ---- 328.20B 305.90A 328.20B 306.20 -11.00 317.20 2195 ---- 332.70B 310.20A 332.50B 310.60 -11.00 321.60 2200 ---- 337.20B 314.60A 337.00B 315.00 -11.00 326.00 57 2205 ---- 341.60B 319.00A 341.40B 319.40 -11.10 330.50 2210 ---- 346.20B 323.40A 345.90B 323.90 -11.00 334.90 2215 ---- 350.70B 327.90A 350.50B 328.30 -11.10 339.40 2220 ---- 355.20B 332.30A 355.00B 332.70 -11.20 343.90 2225 ---- 359.70B 336.80A 359.70B 337.20 -11.20 348.40 2230 ---- 364.30B 341.20A 364.10B 341.70 -11.20 352.90 2235 ---- 368.80B 345.70A 368.80B 346.10 -11.30 357.40 2240 ---- 373.40B 350.20A 373.20B 350.60 -11.30 361.90 2245 ---- 378.00B 354.70A 377.80B 355.10 -11.30 366.40 2250 ---- 382.60B 359.20A 382.30B 359.70 -11.20 370.90 2255 ---- 387.10B 363.70A 387.10B 364.20 -11.30 375.50 2260 ---- 391.70B 368.30A 391.70B 368.70 -11.40 380.10 2265 ---- 396.30B 372.80A 396.10B 373.30 -11.30 384.60 2270 ---- 401.00B 377.40A 400.80B 377.80 -11.40 389.20 2275 ---- 405.60B 381.90A 405.40B 382.40 -11.40 393.80 2280 ---- 410.20B 386.50A 410.00B 387.00 -11.40 398.40 2285 ---- 414.90B 391.10A 414.60B 391.60 -11.40 403.00 2290 ---- 419.50B 395.70A 419.30B 396.10 -11.50 407.60 2295 ---- 424.20B 400.30A 424.00B 400.70 -11.50 412.20 2300 ---- 428.80B 404.90A 428.60B 405.40 -11.40 416.80 1 2305 ---- 433.50B 409.50A 433.30B 410.00 -11.50 421.50 2310 ---- 438.20B 414.10A 438.00B 414.60 -11.50 426.10 2315 ---- 442.90B 418.80A 442.70B 419.20 -11.60 430.80 2320 ---- 447.60B 423.40A 447.40B 423.90 -11.50 435.40 2325 ---- 452.30B 428.10A 452.10B 428.50 -11.60 440.10 2330 ---- 457.00B 432.70A 456.70B 433.20 -11.60 444.80 2335 ---- 461.70B 437.40A 461.40B 437.80 -11.60 449.40 2340 ---- 466.40B 442.10A 466.20B 442.50 -11.60 454.10 2345 ---- 471.10B 446.70A 471.10B 447.20 -11.60 458.80 2350 ---- 475.90B 451.40A 475.70B 451.90 -11.60 463.50 2360 ---- 483.30B 460.80A 483.30B 461.30 -11.60 472.90 2370 ---- 489.20B 470.30A 488.40B 470.70 -11.70 482.40 2375 ---- 499.60B 475.00A 499.40B 475.40 -11.70 487.10 2380 ---- 498.70B 479.70A 498.70B 480.20 -11.70 491.90 2390 ---- 508.30B 489.20A 508.30B 489.60 -11.80 501.40 2400 ---- 523.50B 498.70A 523.30B 499.10 -11.80 510.90 2410 ---- 527.50B 510.50A 527.50B 508.70 -11.70 520.40 2420 ---- 537.10B 520.10A 536.20B 518.20 -11.80 530.00 2425 ---- 547.60B 522.50A 547.40B 523.00 -11.80 534.80 2430 ---- 546.60B 529.60A 546.60B 527.80 -11.80 539.60 2440 ---- 556.30B 539.30A 554.90B 537.40 -11.80 549.20 2450 ---- 571.70B 546.50A 571.50B 547.00 -11.80 558.80 2475 ---- 596.00B 570.60A 595.80B 571.10 -11.90 583.00 2490 ---- 604.80B 587.70A 604.80B 585.60 -12.00 597.60 2500 ---- 620.30B 594.80A 620.10B 595.30 -12.00 607.30 2525 ---- 644.80B 619.10A 644.60B 619.70 -12.00 631.70 2550 ---- 669.40B 643.50A 669.20B 644.10 -12.10 656.20 2575 ---- 694.10B 668.00A 693.90B 668.70 -12.10 680.80 2600 ---- 718.70B 692.60A 718.50B 693.40 -12.10 705.50 2625 ---- 743.50B 717.20A 743.30B 718.10 -12.20 730.30 2650 ---- 768.40B 741.90A 768.20B 743.00 -12.10 755.10 2700 ---- 818.50B 791.70A 818.40B 792.90 -12.20 805.10 2750 ---- 862.20B 844.70A 861.40B 842.90 -12.20 855.10 2800 ---- 912.10B 894.60A 912.10B 892.90 -12.20 905.10 3000 ---- 1111.80B 1094.60A 1110.50B 1092.90 -12.20 1105.10 3200 ---- 1311.50B 1294.60A 1310.70B 1292.90 -12.20 1305.10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 -.10 .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 1.10 UNCH 1.10 1275 ---- ---- ---- ---- 1.30 -.10 1.40 1300 ---- ---- ---- ---- 1.60 -.10 1.70 1325 ---- ---- ---- ---- 1.90 -.10 2.00 1350 ---- ---- ---- ---- 2.30 -.10 2.40 1375 ---- ---- ---- ---- 2.70 -.20 2.90 1400 ---- ---- 3.40A 3.40A 3.20 -.30 3.50 1425 ---- ---- 4.10A 4.10A 3.90 -.30 4.20 3 1430 ---- ---- 4.20A 4.20A 4.00 -.40 4.40 1440 ---- ---- 4.50A 4.50A 4.30 -.40 4.70 1450 ---- ---- 4.90A 4.90A 4.60 -.40 5.00 2 1460 ---- ---- 5.20A 5.20A 4.90 -.50 5.40 1470 ---- ---- 5.60A 5.60A 5.30 -.50 5.80 1475 ---- 6.10B 5.80A 6.10B 5.50 -.50 6.00 1480 ---- ---- 6.00A 6.00A 5.70 -.60 6.30 1490 ---- ---- 6.40A 6.40A 6.10 -.60 6.70 1500 ---- ---- 6.90A 6.90A 6.60 -.60 7.20 1510 ---- ---- 7.50A 7.50A 7.10 -.70 7.80 1520 ---- 8.40B 8.00A 8.40B 7.60 -.70 8.30 1525 ---- 8.70B 8.20A 8.70B 7.80 -.80 8.60 1530 ---- 9.10B 8.50A 9.10B 8.10 -.90 9.00 1535 ---- 9.40B 8.80A 8.80A 8.40 -.90 9.30 1540 ---- 9.70B 9.10A 9.70B 8.70 -.90 9.60 1545 ---- 10.10B 9.40A 10.10B 9.00 -1.00 10.00 1550 ---- 10.50B 9.70A 10.40B 9.40 -.90 10.30 1555 ---- 10.90B 10.10A 10.90B 9.70 -1.00 10.70 1560 ---- 11.30B 10.40A 11.30B 10.10 -1.00 11.10 1565 ---- 11.70B 10.80A 11.60B 10.40 -1.10 11.50 1570 ---- 12.10B 11.10A 12.00B 10.80 -1.10 11.90 1575 ---- 12.50B 11.50A 12.50B 11.20 -1.10 12.30 1580 ---- 13.00B 11.90A 13.00B 11.60 -1.20 12.80 1585 ---- 13.40B 12.30A 13.40B 12.00 -1.20 13.20 1590 ---- 13.90B 12.70A 13.90B 12.40 -1.30 13.70 1595 ---- 14.40B 13.10A 14.40B 12.90 -1.30 14.20 1600 ---- 15.00B 13.60A 15.00B 13.30 -1.40 14.70 1605 ---- 15.50B 14.10A 15.40B 13.80 -1.40 15.20 1610 ---- 16.00B 14.50A 16.00B 14.30 -1.40 15.70 1615 ---- 16.60B 15.00A 16.60B 14.80 -1.50 16.30 1620 ---- 17.20B 15.50A 17.20B 15.40 -1.50 16.90 1625 ---- 17.80B 16.10A 17.80B 15.90 -1.60 17.50 1630 ---- 18.50B 16.60A 18.40B 16.50 -1.60 18.10 1635 ---- 19.10B 17.20A 19.00B 17.00 -1.70 18.70 1640 ---- 19.80B 17.70A 19.80B 17.70 -1.70 19.40 1645 ---- 20.50B 18.30A 20.40B 18.30 -1.80 20.10 1650 ---- 21.20B 19.00A 21.10B 18.90 -1.90 20.80 1655 ---- 22.00B 19.60A 22.00B 19.60 -1.90 21.50 1660 ---- 22.80B 20.30A 22.80B 20.30 -1.90 22.20 1665 ---- 23.50B 21.00A 23.40B 21.00 -2.00 23.00 1670 ---- 24.40B 21.70A 24.30B 21.70 -2.10 23.80 1675 ---- 25.20B 22.40A 25.20B 22.50 -2.10 24.60 1680 ---- 26.10B 23.20A 26.00B 23.20 -2.30 25.50 1685 ---- 27.00B 24.00A 27.00B 24.10 -2.30 26.40 1690 ---- 27.90B 24.80A 27.80B 24.90 -2.40 27.30 1695 ---- 28.90B 25.60A 28.80B 25.70 -2.50 28.20 1700 ---- 29.90B 26.50A 29.80B 26.60 -2.60 29.20 1 1705 ---- 30.90B 27.40A 30.80B 27.50 -2.60 30.10 1710 ---- 32.00B 28.30A 32.00B 28.50 -2.70 31.20 1715 ---- 33.10B 29.30A 33.10B 29.40 -2.80 32.20 1720 ---- 34.20B 30.30A 34.20B 30.40 -2.90 33.30 1725 ---- 35.40B 31.30A 35.40B 31.50 -2.90 34.40 1730 ---- 36.60B 32.30A 36.50B 32.50 -3.10 35.60 1735 ---- 37.80B 33.40A 37.70B 33.60 -3.10 36.70 1740 ---- 39.10B 34.50A 39.00B 34.80 -3.20 38.00 1745 ---- 40.40B 35.70A 40.40B 35.90 -3.30 39.20 1750 ---- 41.80B 36.90A 36.90A 37.10 -3.40 40.50 22 1755 ---- 43.10B 38.10A 42.90B 38.30 -3.50 41.80 1760 ---- 44.60B 39.40A 44.60B 39.60 -3.60 43.20 1765 ---- 46.00B 40.60A 46.00B 40.90 -3.70 44.60 1770 ---- 47.60B 42.00A 47.60B 42.20 -3.80 46.00 1775 ---- 49.10B 43.30A 49.10B 43.60 -3.80 47.40 1780 ---- 50.70B 44.80A 50.60B 45.00 -4.00 49.00 1 1 1785 ---- 52.30B 46.20A 52.30B 46.40 -4.10 50.50 1790 ---- 54.00B 47.70A 54.00B 47.90 -4.20 52.10 1795 ---- 55.70B 49.20A 55.60B 49.40 -4.30 53.70 1800 ---- 57.50B 50.80A 50.80A 51.00 -4.40 55.40 1805 ---- 59.30B 52.40A 59.20B 52.60 -4.50 57.10 1810 ---- 61.20B 54.00A 61.00B 54.30 -4.50 58.80 5 1815 ---- 63.00B 55.70A 62.70B 55.90 -4.70 60.60 1820 ---- 64.90B 57.50A 64.90B 57.70 -4.80 62.50 1825 ---- 66.90B 59.30A 66.90B 59.40 -5.00 64.40 1830 ---- 69.00B 61.10A 68.70B 61.30 -5.00 66.30 1835 ---- 71.10B 63.00A 71.00B 63.10 -5.10 68.20 1840 ---- 73.20B 64.90A 72.90B 65.00 -5.20 70.20 1845 ---- 75.40B 66.90A 75.30B 67.00 -5.30 72.30 1850 ---- 77.60B 68.80A 68.80A 68.90 -5.50 74.40 1855 ---- 79.90B 70.90A 79.80B 71.00 -5.50 76.50 1860 ---- 82.20B 73.00A 81.90B 73.10 -5.60 78.70 1865 ---- 84.60B 75.10A 84.20B 75.20 -5.80 81.00 1870 ---- 87.00B 77.30A 86.90B 77.30 -5.90 83.20 1875 ---- 89.40B 79.50A 89.10B 79.60 -6.00 85.60 1880 ---- 91.90B 81.80A 91.60B 81.80 -6.10 87.90 1885 ---- 94.50B 84.10A 94.40B 84.10 -6.30 90.40 1890 ---- 97.10B 86.50A 97.00B 86.50 -6.30 92.80 1895 ---- 99.70B 88.90A 99.60B 88.90 -6.40 95.30 1900 ---- 102.40B 91.30A 102.30B 91.30 -6.60 97.90 1905 ---- 105.10B 93.80A 105.00B 93.80 -6.70 100.50 1910 ---- 107.90B 96.40A 107.80B 96.40 -6.70 103.10 1915 ---- 110.70B 99.00A 110.60B 98.90 -6.90 105.80 1920 ---- 113.60B 101.60A 113.10B 101.60 -7.00 108.60 1925 ---- 116.50B 104.30A 116.00B 104.20 -7.10 111.30 1930 ---- 119.40B 107.00A 119.30B 107.00 -7.20 114.20 1935 ---- 122.40B 109.70A 122.30B 109.70 -7.30 117.00 1940 ---- 125.40B 112.60A 125.30B 112.50 -7.40 119.90 1945 ---- 128.50B 115.40A 128.40B 115.40 -7.50 122.90 1950 ---- 131.60B 118.30A 131.50B 118.30 -7.60 125.90 8 1955 ---- 134.80B 121.20A 134.30B 121.20 -7.70 128.90 1960 ---- 138.00B 124.20A 137.50B 124.20 -7.80 132.00 1965 ---- 141.20B 127.20A 141.10B 127.20 -7.90 135.10 1970 ---- 144.50B 130.30A 144.00B 130.30 -8.00 138.30 1975 ---- 147.80B 133.40A 147.30B 133.40 -8.10 141.50 1980 ---- 151.10B 136.50A 151.00B 136.50 -8.20 144.70 1985 ---- 154.50B 139.70A 154.00B 139.70 -8.30 148.00 1990 ---- 157.90B 142.90A 157.40B 142.90 -8.40 151.30 1995 ---- 161.30B 146.10A 161.20B 146.20 -8.40 154.60 2000 ---- 164.80B 149.40A 164.70B 149.50 -8.50 158.00 2005 ---- 168.30B 152.70A 168.20B 152.80 -8.60 161.40 2010 ---- 171.90B 156.10A 171.30B 156.20 -8.70 164.90 2015 ---- 175.50B 159.50A 175.30B 159.60 -8.70 168.30 2020 ---- 179.10B 162.90A 178.50B 163.00 -8.90 171.90 2025 ---- 182.70B 166.40A 182.20B 166.50 -8.90 175.40 2030 ---- 186.40B 169.90A 185.80B 170.00 -9.00 179.00 2035 ---- 190.10B 173.40A 189.50B 173.50 -9.10 182.60 2040 ---- 193.80B 177.00A 193.30B 177.10 -9.10 186.20 2045 ---- 197.60B 180.50A 197.40B 180.70 -9.20 189.90 2050 ---- 201.40B 184.20A 201.20B 184.30 -9.30 193.60 2055 ---- 205.20B 187.80A 205.00B 188.00 -9.30 197.30 2060 ---- 209.00B 191.50A 208.90B 191.70 -9.40 201.10 2065 ---- 212.90B 195.20A 212.30B 195.40 -9.50 204.90 2070 ---- 216.80B 198.90A 216.20B 199.20 -9.50 208.70 2075 ---- 220.70B 202.70A 220.10B 202.90 -9.60 212.50 2080 ---- 224.70B 206.50A 224.50B 206.70 -9.70 216.40 2085 ---- 228.60B 210.30A 228.00B 210.60 -9.70 220.30 2090 ---- 232.60B 214.20A 232.00B 214.40 -9.80 224.20 2095 ---- 236.60B 218.00A 236.00B 218.30 -9.80 228.10 2100 ---- 240.70B 221.90A 240.60B 222.20 -9.90 232.10 2105 ---- 244.70B 225.80A 244.50B 226.10 -10.00 236.10 2110 ---- 248.80B 229.80A 248.60B 230.10 -10.00 240.10 2115 ---- 252.90B 233.80A 252.30B 234.10 -10.00 244.10 2120 ---- 257.00B 237.70A 256.80B 238.10 -10.00 248.10 2125 ---- 261.10B 241.70A 260.50B 242.10 -10.10 252.20 2130 ---- 265.30B 245.80A 264.70B 246.10 -10.20 256.30 2135 ---- 269.50B 249.80A 269.30B 250.20 -10.20 260.40 2140 ---- 273.70B 253.90A 273.50B 254.20 -10.30 264.50 2145 ---- 277.90B 258.00A 277.70B 258.30 -10.30 268.60 2150 ---- 282.10B 262.10A 281.90B 262.50 -10.30 272.80 2155 ---- 286.30B 266.20A 285.70B 266.60 -10.40 277.00 2160 ---- 290.60B 270.40A 290.40B 270.70 -10.40 281.10 2165 ---- 294.90B 274.60A 294.30B 274.90 -10.50 285.40 2170 ---- 299.20B 278.70A 299.00B 279.10 -10.50 289.60 2175 ---- 303.50B 282.90A 303.30B 283.30 -10.50 293.80 2180 ---- 307.80B 287.10A 307.20B 287.50 -10.60 298.10 2185 ---- 312.10B 291.40A 311.50B 291.80 -10.60 302.40 2190 ---- 316.50B 295.60A 316.30B 296.00 -10.60 306.60 2195 ---- 320.90B 299.90A 320.30B 300.30 -10.70 311.00 2200 ---- 325.20B 304.20A 324.60B 304.60 -10.70 315.30 2205 ---- 329.60B 308.50A 329.40B 308.90 -10.70 319.60 2210 ---- 334.00B 312.80A 333.50B 313.20 -10.70 323.90 2215 ---- 338.50B 317.10A 338.30B 317.50 -10.80 328.30 2220 ---- 342.90B 321.40A 342.70B 321.90 -10.80 332.70 2225 ---- 347.30B 325.80A 346.70B 326.20 -10.90 337.10 2230 ---- 351.80B 330.20A 351.60B 330.60 -10.90 341.50 2235 ---- 356.30B 334.50A 356.10B 335.00 -10.90 345.90 2240 ---- 360.70B 338.90A 360.50B 339.40 -10.90 350.30 2245 ---- 365.20B 343.30A 365.00B 343.80 -10.90 354.70 2250 ---- 369.70B 347.70A 369.50B 348.20 -11.00 359.20 2260 ---- 378.80B 356.60A 378.60B 357.10 -11.00 368.10 2270 ---- 387.80B 365.50A 387.20B 366.00 -11.10 377.10 2275 ---- 392.40B 370.00A 392.20B 370.50 -11.10 381.60 2280 ---- 397.00B 374.50A 396.70B 374.90 -11.20 386.10 2290 ---- 406.10B 383.50A 405.80B 383.90 -11.20 395.10 2300 ---- 415.30B 392.50A 415.10B 393.00 -11.20 404.20 2310 ---- 424.50B 401.60A 424.30B 402.10 -11.30 413.40 2320 ---- 433.70B 410.70A 433.20B 411.20 -11.30 422.50 2325 ---- 438.40B 415.30A 438.10B 415.80 -11.30 427.10 2330 ---- 443.00B 419.90A 442.80B 420.30 -11.40 431.70 2340 ---- 452.30B 429.10A 452.10B 429.50 -11.50 441.00 2350 ---- 461.60B 438.30A 461.40B 438.70 -11.50 450.20 2375 ---- 485.10B 461.50A 484.80B 461.90 -11.60 473.50 2400 ---- 508.70B 484.90A 508.50B 485.30 -11.70 497.00 2425 ---- 532.50B 508.40A 532.50B 508.80 -11.80 520.60 2450 ---- 556.40B 532.10A 556.40B 532.50 -11.80 544.30 2475 ---- 580.40B 555.90A 580.10B 556.40 -11.80 568.20 2500 ---- 604.60B 579.90A 604.60B 580.40 -11.80 592.20 2525 ---- 628.80B 603.90A 628.50B 604.50 -11.90 616.40 2600 ---- 702.20B 676.80A 701.90B 677.40 -12.00 689.40 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.40 -.10 1.50 1275 ---- ---- ---- ---- 1.70 -.10 1.80 1300 ---- ---- ---- ---- 2.00 -.20 2.20 1325 2.30 2.30 2.30 2.30 2.40 -.20 1 2.60 1350 ---- ---- ---- ---- 2.90 -.20 3.10 1375 ---- ---- ---- ---- 3.50 -.20 3.70 1400 ---- ---- 4.40A 4.40A 4.10 -.40 4.50 1425 ---- ---- 5.20A 5.20A 4.90 -.40 5.30 1430 ---- ---- 5.40A 5.40A 5.10 -.40 5.50 1440 ---- ---- 5.70A 5.70A 5.40 -.50 5.90 1450 ---- ---- 6.10A 6.10A 5.80 -.50 6.30 1460 ---- ---- 6.50A 6.50A 6.20 -.60 6.80 1470 ---- ---- 7.00A 7.00A 6.70 -.60 7.30 1475 ---- ---- 7.20A 7.20A 6.90 -.60 7.50 1480 ---- ---- 7.40A 7.40A 7.10 -.70 7.80 1 1490 ---- ---- 8.00A 8.00A 7.60 -.70 8.30 2 1500 ---- ---- 8.50A 8.50A 8.10 -.80 8.90 1 1510 ---- ---- 9.00A 9.00A 8.70 -.80 9.50 1520 ---- ---- 9.60A 9.60A 9.30 -.90 10.20 1525 ---- ---- 9.90A 9.90A 9.60 -.90 10.50 1530 ---- ---- 10.30A 10.30A 9.90 -1.00 10.90 1535 ---- ---- 10.60A 10.60A 10.20 -1.00 11.20 1540 ---- ---- 11.00A 11.00A 10.60 -1.00 11.60 1545 ---- ---- 11.30A 11.30A 10.90 -1.10 12.00 1550 ---- ---- 11.70A 11.70A 11.30 -1.10 12.40 1555 ---- ---- 12.10A 12.10A 11.70 -1.10 12.80 1560 ---- 13.30B 12.50A 12.50A 12.10 -1.10 13.20 1565 ---- ---- 12.90A 12.90A 12.50 -1.20 13.70 1570 ---- 14.20B 13.30A 14.20B 12.90 -1.20 14.10 1575 ---- 14.70B 13.70A 13.70A 13.30 -1.30 14.60 1580 ---- 15.20B 14.20A 15.20B 13.70 -1.40 15.10 1585 ---- 15.70B 14.60A 15.70B 14.20 -1.40 15.60 1590 ---- 16.30B 15.10A 16.20B 14.70 -1.40 16.10 1595 ---- 16.80B 15.60A 16.80B 15.10 -1.50 16.60 1600 ---- 17.40B 16.10A 17.40B 15.60 -1.60 17.20 100 1605 ---- 18.00B 16.60A 18.00B 16.20 -1.50 17.70 1610 ---- 18.60B 17.10A 18.50B 16.70 -1.60 18.30 1615 ---- 19.20B 17.60A 19.10B 17.20 -1.70 18.90 1620 ---- 19.90B 18.20A 19.80B 17.80 -1.70 19.50 1625 ---- 20.60B 18.80A 20.60B 18.40 -1.80 20.20 1630 ---- 21.20B 19.40A 21.20B 19.00 -1.80 20.80 1635 ---- 22.00B 20.00A 22.00B 19.60 -1.90 21.50 1640 ---- 22.70B 20.70A 22.60B 20.30 -1.90 22.20 1645 ---- 23.50B 21.30A 23.40B 20.90 -2.10 23.00 1650 ---- 24.20B 22.00A 24.10B 21.60 -2.10 23.70 200 1655 ---- 25.10B 22.70A 25.10B 22.30 -2.20 24.50 1660 ---- 25.90B 23.50A 25.90B 23.00 -2.30 25.30 1665 ---- 26.70B 24.20A 26.60B 23.80 -2.30 26.10 1670 ---- 27.60B 25.00A 27.60B 24.60 -2.30 26.90 1675 ---- 28.50B 25.80A 28.40B 25.40 -2.40 27.80 1680 ---- 29.50B 26.60A 29.40B 26.20 -2.50 28.70 1685 ---- 30.40B 27.50A 30.30B 27.10 -2.50 29.60 1690 ---- 31.40B 28.40A 31.40B 27.90 -2.70 30.60 1695 ---- 32.50B 29.30A 32.40B 28.90 -2.70 31.60 1700 ---- 33.50B 30.00A 33.40B 29.80 -2.80 32.60 1705 ---- 34.60B 31.20A 34.60B 30.80 -2.80 33.60 1710 ---- 35.70B 32.20A 35.60B 31.70 -3.00 34.70 1715 ---- 36.90B 33.20A 36.80B 32.80 -3.00 35.80 1720 ---- 38.10B 34.20A 38.10B 33.80 -3.20 37.00 1725 ---- 39.30B 35.30A 39.10B 34.90 -3.20 38.10 1730 ---- 40.60B 36.40A 40.60B 36.00 -3.30 39.30 1735 ---- 41.90B 37.60A 41.90B 37.20 -3.40 40.60 1740 ---- 43.20B 38.80A 43.20B 38.40 -3.50 41.90 1745 ---- 44.60B 40.00A 44.60B 39.60 -3.60 43.20 1750 ---- 46.00B 40.80A 46.00B 40.80 -3.70 44.50 1755 ---- 47.40B 42.50A 47.40B 42.10 -3.80 45.90 1760 ---- 48.90B 43.70A 48.80B 43.40 -3.90 47.30 1765 ---- 50.40B 45.00A 50.40B 44.80 -4.00 48.80 1770 ---- 52.00B 46.40A 52.00B 46.20 -4.10 50.30 1775 ---- 53.60B 47.80A 53.60B 47.60 -4.20 51.80 1780 ---- 55.20B 49.30A 55.20B 49.10 -4.30 53.40 1785 ---- 56.90B 50.80A 56.80B 50.60 -4.40 55.00 1790 ---- 58.60B 52.40A 58.60B 52.20 -4.40 56.60 1795 ---- 60.40B 54.00A 60.40B 53.70 -4.60 58.30 1800 ---- 62.20B 55.40A 62.20B 55.40 -4.60 60.00 1 1805 ---- 64.10B 57.20A 64.10B 57.00 -4.80 61.80 1810 ---- 65.80B 58.90A 65.60B 58.70 -4.90 63.60 1815 ---- 67.80B 60.70A 67.50B 60.50 -4.90 65.40 1820 ---- 69.70B 62.60A 69.70B 62.30 -5.00 67.30 1825 ---- 71.80B 64.20A 71.70B 64.10 -5.20 69.30 1830 ---- 73.80B 66.30A 73.50B 66.00 -5.20 71.20 1835 ---- 75.90B 68.10A 75.90B 67.90 -5.40 73.30 1840 ---- 78.10B 70.20A 77.80B 69.80 -5.50 75.30 1845 ---- 80.30B 72.10A 80.00B 71.80 -5.60 77.40 1850 ---- 82.50B 74.20A 82.20B 73.90 -5.70 79.60 1855 ---- 84.80B 76.30A 84.50B 76.00 -5.70 81.70 1860 ---- 87.10B 78.40A 87.10B 78.10 -5.90 84.00 1865 ---- 89.50B 80.50A 89.20B 80.20 -6.00 86.20 1870 ---- 91.90B 82.70A 91.60B 82.50 -6.00 88.50 1875 ---- 94.40B 85.00A 94.00B 84.70 -6.20 90.90 1880 ---- 96.90B 87.30A 96.50B 87.00 -6.30 93.30 1885 ---- 99.50B 89.60A 99.10B 89.30 -6.40 95.70 1890 ---- 102.00B 92.00A 101.70B 91.70 -6.50 98.20 1895 ---- 104.70B 94.40A 104.60B 94.20 -6.60 100.80 1900 ---- 107.40B 96.90A 107.00B 96.60 -6.70 103.30 100 1905 ---- 110.10B 99.40A 110.00B 99.10 -6.80 105.90 1910 ---- 112.80B 101.90A 112.40B 101.70 -6.90 108.60 1915 ---- 115.70B 104.50A 115.20B 104.30 -7.00 111.30 1920 ---- 118.50B 107.10A 118.40B 106.90 -7.10 114.00 1925 ---- 121.40B 109.80A 121.30B 109.60 -7.20 116.80 1930 ---- 124.30B 112.50A 124.20B 112.30 -7.30 119.60 1935 ---- 127.30B 115.30A 127.20B 115.10 -7.40 122.50 1940 ---- 130.30B 118.10A 130.20B 117.90 -7.50 125.40 1945 ---- 133.40B 120.90A 132.90B 120.80 -7.50 128.30 1950 ---- 136.50B 123.80A 136.00B 123.70 -7.60 131.30 1955 ---- 139.60B 126.70A 139.50B 126.60 -7.70 134.30 12 1960 ---- 142.80B 129.70A 142.30B 129.60 -7.80 137.40 1965 ---- 146.00B 132.70A 145.50B 132.60 -7.90 140.50 1970 ---- 149.20B 135.70A 149.10B 135.60 -8.00 143.60 1975 ---- 152.50B 138.80A 152.00B 138.70 -8.10 146.80 1980 ---- 155.80B 141.90A 155.70B 141.80 -8.20 150.00 1985 ---- 159.10B 145.00A 159.00B 145.00 -8.20 153.20 1990 ---- 162.50B 148.20A 162.40B 148.20 -8.30 156.50 1995 ---- 165.90B 151.50A 165.80B 151.40 -8.40 159.80 2000 ---- 169.40B 154.70A 169.30B 154.70 -8.40 163.10 2005 ---- 172.90B 158.00A 172.30B 158.00 -8.50 166.50 2010 ---- 176.40B 161.30A 175.90B 161.30 -8.60 169.90 2015 ---- 179.90B 164.70A 179.40B 164.70 -8.70 173.40 2020 ---- 183.50B 168.10A 183.40B 168.10 -8.80 176.90 337 2025 ---- 187.10B 171.50A 187.00B 171.60 -8.80 180.40 2030 ---- 190.80B 175.00A 190.20B 175.00 -8.90 183.90 2035 ---- 194.40B 178.50A 194.30B 178.50 -9.00 187.50 2040 ---- 198.10B 182.00A 198.00B 182.10 -9.00 191.10 15 2045 ---- 201.80B 185.60A 201.70B 185.60 -9.10 194.70 2050 ---- 205.60B 189.20A 205.00B 189.20 -9.20 198.40 200 2055 ---- 209.40B 192.80A 209.20B 192.80 -9.20 202.00 177 2060 ---- 213.20B 196.40A 213.00B 196.50 -9.30 205.80 2065 ---- 217.00B 200.10A 216.80B 200.20 -9.30 209.50 2070 ---- 220.80B 203.80A 220.70B 203.90 -9.40 213.30 2075 ---- 224.70B 207.50A 224.10B 207.60 -9.50 217.10 2080 ---- 228.60B 211.30A 228.00B 211.40 -9.50 220.90 2085 ---- 232.50B 215.00A 232.40B 215.10 -9.60 224.70 2090 ---- 236.50B 218.80A 235.90B 218.90 -9.70 228.60 2095 ---- 240.50B 222.70A 240.40B 222.80 -9.70 232.50 2100 ---- 244.40B 226.50A 244.30B 226.60 -9.80 236.40 2105 ---- 248.50B 230.40A 248.40B 230.50 -9.80 240.30 2110 ---- 252.50B 234.30A 252.30B 234.40 -9.90 244.30 2115 ---- 256.50B 238.20A 256.40B 238.30 -9.90 248.20 2120 ---- 260.60B 242.20A 260.40B 242.30 -9.90 252.20 2125 ---- 264.70B 246.10A 264.50B 246.30 -9.90 256.20 2130 ---- 268.80B 250.10A 268.60B 250.30 -10.00 260.30 2135 ---- 272.90B 254.10A 272.80B 254.30 -10.00 264.30 2140 ---- 277.10B 258.10A 276.40B 258.30 -10.10 268.40 2145 ---- 281.20B 262.20A 281.10B 262.30 -10.20 272.50 2150 ---- 285.40B 266.30A 284.80B 266.40 -10.20 276.60 2155 ---- 289.60B 270.30A 289.00B 270.50 -10.20 280.70 2160 ---- 293.80B 274.40A 293.70B 274.60 -10.30 284.90 2165 ---- 298.10B 278.60A 297.40B 278.70 -10.40 289.10 2170 ---- 302.30B 282.70A 302.10B 282.90 -10.30 293.20 2175 ---- 306.60B 286.80A 305.90B 287.00 -10.40 297.40 2180 ---- 310.90B 291.00A 310.70B 291.20 -10.40 301.60 2185 ---- 315.20B 295.20A 315.00B 295.40 -10.50 305.90 2190 ---- 319.50B 299.40A 319.30B 299.60 -10.50 310.10 2195 ---- 323.80B 303.60A 323.60B 303.80 -10.60 314.40 2200 ---- 328.10B 307.80A 327.40B 308.10 -10.60 318.70 2205 ---- 332.50B 312.10A 331.80B 312.30 -10.60 322.90 2210 ---- 336.90B 316.40A 336.80B 316.60 -10.70 327.30 2215 ---- 341.20B 320.60A 340.50B 320.90 -10.70 331.60 2220 ---- 345.60B 324.90A 345.40B 325.20 -10.70 335.90 2225 ---- 350.00B 329.20A 349.80B 329.50 -10.70 340.20 2230 ---- 354.40B 333.60A 354.20B 333.80 -10.80 344.60 2235 ---- 358.90B 337.90A 358.70B 338.10 -10.90 349.00 2240 ---- 363.30B 342.20A 362.60B 342.50 -10.80 353.30 2245 ---- 367.70B 346.60A 367.50B 346.90 -10.80 357.70 2250 ---- 372.20B 351.00A 372.00B 351.20 -10.90 362.10 2260 ---- 381.20B 359.80A 381.00B 360.00 -11.00 371.00 2270 ---- 390.20B 368.60A 390.00B 368.90 -11.00 379.90 2275 ---- 394.70B 373.00A 394.50B 373.30 -11.00 384.30 2280 ---- 399.20B 377.50A 399.00B 377.70 -11.10 388.80 2290 ---- 408.30B 386.40A 407.70B 386.70 -11.10 397.80 2300 ---- 417.40B 395.30A 416.80B 395.60 -11.20 406.80 2310 ---- 426.50B 404.40A 425.90B 404.60 -11.30 415.90 2320 ---- 435.70B 413.40A 435.50B 413.70 -11.20 424.90 2325 ---- 440.30B 417.90A 440.10B 418.20 -11.30 429.50 2330 ---- 444.90B 422.50A 444.70B 422.80 -11.30 434.10 2340 ---- 454.10B 431.60A 453.90B 431.90 -11.30 443.20 2350 ---- 463.40B 440.70A 462.80B 441.00 -11.40 452.40 2375 ---- 486.70B 463.70A 486.50B 464.00 -11.50 475.50 2400 ---- 510.20B 486.90A 510.10B 487.20 -11.60 498.80 2425 ---- 533.70B 510.30A 533.50B 510.60 -11.60 522.20 2450 ---- 557.50B 533.80A 557.30B 534.10 -11.70 545.80 2475 ---- 581.40B 557.50A 581.00B 557.80 -11.70 569.50 2500 ---- 605.40B 581.30A 604.80B 581.60 -11.80 593.40 2525 ---- 629.50B 605.20A 629.30B 605.50 -11.90 617.40 2800 ---- 901.00B 874.80A 900.70B 876.00 -12.20 888.20 3000 ---- ---- 1079.10A 1079.10A 1076.00 -12.20 1088.20 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.50 -.10 1.60 1275 ---- ---- ---- ---- 1.90 -.10 2.00 1300 ---- ---- ---- ---- 2.30 -.20 2.50 1325 ---- ---- ---- ---- 2.90 -.30 3.20 1350 ---- ---- ---- ---- 3.60 -.30 3.90 1375 ---- ---- ---- ---- 4.40 -.40 4.80 1400 ---- ---- ---- ---- 5.30 -.50 5.80 1425 ---- ---- ---- ---- 6.50 -.50 7.00 1440 ---- ---- ---- ---- 7.20 -.60 7.80 1450 ---- ---- ---- ---- 7.80 -.60 8.40 1460 ---- ---- ---- ---- 8.40 -.70 9.10 1470 ---- ---- ---- ---- 9.00 -.70 9.70 1475 ---- ---- ---- ---- 9.30 -.80 10.10 1480 ---- ---- ---- ---- 9.70 -.70 10.40 1490 ---- ---- ---- ---- 10.30 -.90 11.20 1500 ---- ---- ---- ---- 11.10 -.90 12.00 1510 ---- ---- ---- ---- 11.90 -.90 12.80 1520 ---- ---- ---- ---- 12.70 -1.00 13.70 1525 ---- ---- ---- ---- 13.10 -1.00 14.10 1530 ---- ---- ---- ---- 13.50 -1.10 14.60 1540 ---- ---- ---- ---- 14.40 -1.20 15.60 1545 ---- ---- ---- ---- 14.90 -1.20 16.10 1550 ---- ---- ---- ---- 15.40 -1.20 16.60 1555 ---- ---- ---- ---- 15.90 -1.20 17.10 1560 ---- ---- ---- ---- 16.40 -1.20 17.60 1565 ---- ---- ---- ---- 16.90 -1.30 18.20 1570 ---- ---- ---- ---- 17.40 -1.40 18.80 1575 ---- ---- ---- ---- 18.00 -1.30 19.30 1580 ---- ---- ---- ---- 18.50 -1.40 19.90 1585 ---- ---- ---- ---- 19.10 -1.40 20.50 1590 ---- ---- ---- ---- 19.70 -1.40 21.10 1595 ---- ---- ---- ---- 20.30 -1.50 21.80 1600 ---- ---- ---- ---- 20.90 -1.50 22.40 1605 ---- ---- ---- ---- 21.50 -1.60 23.10 1610 ---- ---- ---- ---- 22.10 -1.60 23.70 1615 ---- ---- ---- ---- 22.80 -1.60 24.40 1620 ---- ---- ---- ---- 23.40 -1.70 25.10 1625 ---- ---- ---- ---- 24.10 -1.70 25.80 1630 ---- ---- ---- ---- 24.80 -1.70 26.50 1635 ---- ---- ---- ---- 25.50 -1.80 27.30 1640 ---- ---- ---- ---- 26.20 -1.80 28.00 1645 ---- ---- ---- ---- 26.90 -1.90 28.80 1650 ---- ---- ---- ---- 27.60 -2.00 29.60 1655 ---- ---- ---- ---- 28.40 -2.00 30.40 1660 ---- ---- ---- ---- 29.20 -2.00 31.20 1665 ---- ---- ---- ---- 30.00 -2.10 32.10 1670 ---- ---- ---- ---- 30.80 -2.10 32.90 1675 ---- ---- ---- ---- 31.60 -2.20 33.80 1680 ---- ---- ---- ---- 32.50 -2.20 34.70 1685 ---- ---- ---- ---- 33.30 -2.30 35.60 1690 ---- ---- ---- ---- 34.20 -2.40 36.60 1695 ---- ---- ---- ---- 35.10 -2.40 37.50 1700 ---- ---- ---- ---- 36.10 -2.40 38.50 1705 ---- ---- ---- ---- 37.00 -2.50 39.50 1710 ---- ---- ---- ---- 38.00 -2.60 40.60 1715 ---- ---- ---- ---- 39.00 -2.60 41.60 1720 ---- ---- ---- ---- 40.10 -2.60 42.70 1725 ---- ---- ---- ---- 41.10 -2.70 43.80 1730 ---- ---- ---- ---- 42.20 -2.80 45.00 1735 ---- ---- ---- ---- 43.30 -2.80 46.10 1740 ---- ---- ---- ---- 44.40 -2.90 47.30 1745 ---- ---- ---- ---- 45.60 -3.00 48.60 1750 ---- ---- ---- ---- 46.80 -3.00 49.80 1755 ---- ---- ---- ---- 48.00 -3.10 51.10 1760 ---- ---- ---- ---- 49.30 -3.10 52.40 1765 ---- ---- ---- ---- 50.60 -3.20 53.80 1770 ---- ---- ---- ---- 51.90 -3.30 55.20 1775 ---- ---- ---- ---- 53.20 -3.40 56.60 1780 ---- ---- ---- ---- 54.60 -3.40 58.00 1785 ---- ---- ---- ---- 56.00 -3.50 59.50 1790 ---- ---- ---- ---- 57.50 -3.50 61.00 1795 ---- ---- ---- ---- 59.00 -3.60 62.60 1800 ---- ---- ---- ---- 60.50 -3.70 64.20 1805 ---- ---- ---- ---- 62.10 -3.80 65.90 1810 ---- ---- ---- ---- 63.70 -3.80 67.50 1815 ---- ---- ---- ---- 65.40 -3.90 69.30 1820 ---- ---- ---- ---- 67.10 -3.90 71.00 1825 ---- ---- ---- ---- 68.80 -4.10 72.90 1830 ---- ---- ---- ---- 70.60 -4.10 74.70 1835 ---- ---- ---- ---- 72.40 -4.20 76.60 1840 ---- ---- ---- ---- 74.30 -4.20 78.50 1845 ---- ---- ---- ---- 76.10 -4.40 80.50 1850 ---- ---- ---- ---- 78.10 -4.40 82.50 1855 ---- ---- ---- ---- 80.10 -4.50 84.60 1860 ---- ---- ---- ---- 82.10 -4.60 86.70 1865 ---- ---- ---- ---- 84.10 -4.70 88.80 1870 ---- ---- ---- ---- 86.20 -4.80 91.00 1875 ---- ---- ---- ---- 88.40 -4.80 93.20 1880 ---- ---- ---- ---- 90.50 -4.90 95.40 1885 ---- ---- ---- ---- 92.70 -5.00 97.70 1890 ---- ---- ---- ---- 95.00 -5.00 100.00 1895 ---- ---- ---- ---- 97.20 -5.20 102.40 1900 ---- ---- ---- ---- 99.50 -5.20 104.70 1905 ---- ---- ---- ---- 101.90 -5.20 107.10 1910 ---- ---- ---- ---- 104.20 -5.40 109.60 1915 ---- ---- ---- ---- 106.60 -5.50 112.10 1920 ---- ---- ---- ---- 109.10 -5.50 114.60 1925 ---- ---- ---- ---- 111.50 -5.60 117.10 1930 ---- ---- ---- ---- 114.00 -5.70 119.70 1935 ---- ---- ---- ---- 116.50 -5.80 122.30 1940 ---- ---- ---- ---- 119.10 -5.80 124.90 1945 ---- ---- ---- ---- 121.70 -5.90 127.60 1950 ---- ---- ---- ---- 124.40 -5.90 130.30 1955 ---- ---- ---- ---- 127.00 -6.10 133.10 1960 ---- ---- ---- ---- 129.80 -6.10 135.90 1965 ---- ---- ---- ---- 132.50 -6.20 138.70 1970 ---- ---- ---- ---- 135.30 -6.30 141.60 1975 ---- ---- ---- ---- 138.20 -6.30 144.50 1980 ---- ---- ---- ---- 141.10 -6.40 147.50 1985 ---- ---- ---- ---- 144.00 -6.50 150.50 1990 ---- ---- ---- ---- 147.00 -6.60 153.60 1995 ---- ---- ---- ---- 150.00 -6.70 156.70 2000 ---- ---- ---- ---- 153.10 -6.70 159.80 2005 ---- ---- ---- ---- 156.20 -6.80 163.00 2010 ---- ---- ---- ---- 159.30 -6.90 166.20 2015 ---- ---- ---- ---- 162.50 -6.90 169.40 2020 ---- ---- ---- ---- 165.70 -7.00 172.70 2025 ---- ---- ---- ---- 169.00 -7.00 176.00 2030 ---- ---- ---- ---- 172.20 -7.20 179.40 2035 ---- ---- ---- ---- 175.60 -7.20 182.80 2040 ---- ---- ---- ---- 178.90 -7.30 186.20 2045 ---- ---- ---- ---- 182.30 -7.40 189.70 2050 ---- ---- ---- ---- 185.70 -7.50 193.20 2055 ---- ---- ---- ---- 189.20 -7.50 196.70 2060 ---- ---- ---- ---- 192.60 -7.60 200.20 2065 ---- ---- ---- ---- 196.20 -7.60 203.80 2070 ---- ---- ---- ---- 199.70 -7.70 207.40 2075 ---- ---- ---- ---- 203.30 -7.70 211.00 2080 ---- ---- ---- ---- 206.90 -7.80 214.70 2085 ---- ---- ---- ---- 210.50 -7.90 218.40 2090 ---- ---- ---- ---- 214.20 -7.90 222.10 2095 ---- ---- ---- ---- 217.80 -8.10 225.90 2100 ---- ---- ---- ---- 221.60 -8.00 229.60 2105 ---- ---- ---- ---- 225.30 -8.10 233.40 2110 ---- ---- ---- ---- 229.10 -8.10 237.20 2115 ---- ---- ---- ---- 232.80 -8.30 241.10 2120 ---- ---- ---- ---- 236.70 -8.30 245.00 2125 ---- ---- ---- ---- 240.50 -8.30 248.80 2130 ---- ---- ---- ---- 244.30 -8.50 252.80 2135 ---- ---- ---- ---- 248.20 -8.50 256.70 2140 ---- ---- ---- ---- 252.10 -8.50 260.60 2145 ---- ---- ---- ---- 256.10 -8.50 264.60 2150 ---- ---- ---- ---- 260.00 -8.60 268.60 2155 ---- ---- ---- ---- 264.00 -8.60 272.60 2160 ---- ---- ---- ---- 267.90 -8.80 276.70 2165 ---- ---- ---- ---- 272.00 -8.70 280.70 2170 ---- ---- ---- ---- 276.00 -8.80 284.80 2175 ---- ---- ---- ---- 280.00 -8.90 288.90 2180 ---- ---- ---- ---- 284.10 -8.90 293.00 2185 ---- ---- ---- ---- 288.20 -8.90 297.10 2190 ---- ---- ---- ---- 292.30 -9.00 301.30 2195 ---- ---- ---- ---- 296.40 -9.00 305.40 2200 ---- ---- ---- ---- 300.50 -9.10 309.60 2205 ---- ---- ---- ---- 304.60 -9.20 313.80 2210 ---- ---- ---- ---- 308.80 -9.20 318.00 2215 ---- ---- ---- ---- 313.00 -9.20 322.20 2220 ---- ---- ---- ---- 317.20 -9.30 326.50 2225 ---- ---- ---- ---- 321.40 -9.30 330.70 2230 ---- ---- ---- ---- 325.60 -9.40 335.00 2235 ---- ---- ---- ---- 329.80 -9.40 339.20 2240 ---- ---- ---- ---- 334.10 -9.40 343.50 2245 ---- ---- ---- ---- 338.30 -9.50 347.80 2250 ---- ---- ---- ---- 342.60 -9.50 352.10 2255 ---- ---- ---- ---- 346.90 -9.60 356.50 2260 ---- ---- ---- ---- 351.20 -9.60 360.80 2270 ---- ---- ---- ---- 359.80 -9.70 369.50 2275 ---- ---- ---- ---- 364.20 -9.70 373.90 2280 ---- ---- ---- ---- 368.50 -9.80 378.30 2290 ---- ---- ---- ---- 377.20 -9.90 387.10 2300 ---- ---- ---- ---- 386.00 -9.90 395.90 2310 ---- ---- ---- ---- 394.80 -10.00 404.80 2320 ---- ---- ---- ---- 403.70 -10.00 413.70 2325 ---- ---- ---- ---- 408.10 -10.10 418.20 2330 ---- ---- ---- ---- 412.60 -10.10 422.70 2340 ---- ---- ---- ---- 421.50 -10.20 431.70 2350 ---- ---- ---- ---- 430.50 -10.30 440.80 2360 ---- ---- ---- ---- 439.50 -10.30 449.80 2375 ---- ---- ---- ---- 453.10 -10.40 463.50 2400 ---- ---- ---- ---- 476.00 -10.50 486.50 2425 ---- ---- ---- ---- 499.00 -10.70 509.70 2450 ---- ---- ---- ---- 522.20 -10.80 533.00 2475 ---- ---- ---- ---- 545.60 -10.90 556.50 2500 ---- ---- ---- ---- 569.10 -11.10 580.20 2525 ---- ---- ---- ---- 592.80 -11.20 604.00 2550 ---- ---- ---- ---- 616.60 -11.30 627.90 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.90 -.20 2.10 1275 ---- ---- ---- ---- 2.40 -.20 2.60 1300 ---- ---- ---- ---- 2.90 -.30 3.20 1325 ---- ---- ---- ---- 3.60 -.30 3.90 1350 ---- ---- ---- ---- 4.40 -.40 4.80 1375 ---- ---- ---- ---- 5.30 -.50 5.80 1400 ---- ---- ---- ---- 6.40 -.50 6.90 1425 ---- ---- ---- ---- 7.70 -.60 8.30 1440 ---- ---- ---- ---- 8.60 -.60 9.20 1450 ---- ---- ---- ---- 9.20 -.70 9.90 1460 ---- ---- ---- ---- 9.80 -.80 10.60 1470 ---- ---- ---- ---- 10.50 -.80 11.30 1475 ---- ---- ---- ---- 10.90 -.80 11.70 1480 ---- ---- ---- ---- 11.20 -.90 12.10 1490 ---- ---- ---- ---- 12.00 -.90 12.90 1500 ---- ---- ---- ---- 12.80 -1.00 13.80 1510 ---- ---- ---- ---- 13.70 -1.00 14.70 1520 ---- ---- ---- ---- 14.60 -1.00 15.60 1525 ---- ---- ---- ---- 15.00 -1.10 16.10 1530 ---- ---- ---- ---- 15.50 -1.10 16.60 1540 ---- ---- ---- ---- 16.50 -1.20 17.70 1545 ---- ---- ---- ---- 17.00 -1.20 18.20 1550 ---- ---- ---- ---- 17.50 -1.30 18.80 1555 ---- ---- ---- ---- 18.00 -1.30 19.30 1560 ---- ---- ---- ---- 18.60 -1.30 19.90 1565 ---- ---- ---- ---- 19.10 -1.40 20.50 1570 ---- ---- ---- ---- 19.70 -1.40 21.10 1575 ---- ---- ---- ---- 20.30 -1.40 21.70 1580 ---- ---- ---- ---- 20.90 -1.40 22.30 1585 ---- ---- ---- ---- 21.50 -1.50 23.00 1590 ---- ---- ---- ---- 22.10 -1.50 23.60 1595 ---- ---- ---- ---- 22.70 -1.60 24.30 1600 ---- ---- ---- ---- 23.30 -1.70 25.00 1605 ---- ---- ---- ---- 24.00 -1.70 25.70 1610 ---- ---- ---- ---- 24.70 -1.70 26.40 1615 ---- ---- ---- ---- 25.30 -1.80 27.10 1620 ---- ---- ---- ---- 26.00 -1.80 27.80 1625 ---- ---- ---- ---- 26.70 -1.90 28.60 1630 ---- ---- ---- ---- 27.50 -1.80 29.30 1635 ---- ---- ---- ---- 28.20 -1.90 30.10 1640 ---- ---- ---- ---- 28.90 -2.00 30.90 1645 ---- ---- ---- ---- 29.70 -2.00 31.70 1650 ---- ---- ---- ---- 30.50 -2.00 32.50 1655 ---- ---- ---- ---- 31.30 -2.10 33.40 1660 ---- ---- ---- ---- 32.10 -2.10 34.20 1665 ---- ---- ---- ---- 32.90 -2.20 35.10 1670 ---- ---- ---- ---- 33.80 -2.20 36.00 1675 ---- ---- ---- ---- 34.60 -2.30 36.90 1680 ---- ---- ---- ---- 35.50 -2.30 37.80 1685 ---- ---- ---- ---- 36.40 -2.40 38.80 1690 ---- ---- ---- ---- 37.40 -2.40 39.80 1695 ---- ---- ---- ---- 38.30 -2.50 40.80 1700 ---- ---- ---- ---- 39.30 -2.50 41.80 1705 ---- ---- ---- ---- 40.30 -2.50 42.80 1710 ---- ---- ---- ---- 41.30 -2.60 43.90 1715 ---- ---- ---- ---- 42.30 -2.70 45.00 1720 ---- ---- ---- ---- 43.40 -2.70 46.10 1725 ---- ---- ---- ---- 44.50 -2.70 47.20 1730 ---- ---- ---- ---- 45.60 -2.80 48.40 1735 ---- ---- ---- ---- 46.70 -2.90 49.60 1740 ---- ---- ---- ---- 47.90 -2.90 50.80 1745 ---- ---- ---- ---- 49.10 -3.00 52.10 1750 ---- ---- ---- ---- 50.30 -3.10 53.40 1755 ---- ---- ---- ---- 51.50 -3.20 54.70 1760 ---- ---- ---- ---- 52.80 -3.20 56.00 1765 ---- ---- ---- ---- 54.10 -3.30 57.40 1770 ---- ---- ---- ---- 55.50 -3.30 58.80 1775 ---- ---- ---- ---- 56.90 -3.40 60.30 1780 ---- ---- ---- ---- 58.30 -3.40 61.70 1785 ---- ---- ---- ---- 59.70 -3.60 63.30 1790 ---- ---- ---- ---- 61.20 -3.60 64.80 1795 ---- ---- ---- ---- 62.70 -3.70 66.40 1800 ---- ---- ---- ---- 64.30 -3.70 68.00 1805 ---- ---- ---- ---- 65.90 -3.80 69.70 1810 ---- ---- ---- ---- 67.50 -3.90 71.40 1815 ---- ---- ---- ---- 69.20 -4.00 73.20 1820 ---- ---- ---- ---- 70.90 -4.00 74.90 1825 ---- ---- ---- ---- 72.70 -4.10 76.80 1830 ---- ---- ---- ---- 74.50 -4.10 78.60 1835 ---- ---- ---- ---- 76.30 -4.30 80.60 1840 ---- ---- ---- ---- 78.20 -4.30 82.50 1845 ---- ---- ---- ---- 80.10 -4.40 84.50 1850 ---- ---- ---- ---- 82.10 -4.40 86.50 1855 ---- ---- ---- ---- 84.10 -4.50 88.60 1860 ---- ---- ---- ---- 86.10 -4.60 90.70 1865 ---- ---- ---- ---- 88.20 -4.70 92.90 1870 ---- ---- ---- ---- 90.30 -4.70 95.00 1875 ---- ---- ---- ---- 92.40 -4.90 97.30 1880 ---- ---- ---- ---- 94.60 -4.90 99.50 1885 ---- ---- ---- ---- 96.80 -5.00 101.80 1890 ---- ---- ---- ---- 99.10 -5.00 104.10 1895 ---- ---- ---- ---- 101.40 -5.10 106.50 1900 ---- ---- ---- ---- 103.70 -5.20 108.90 1905 ---- ---- ---- ---- 106.00 -5.30 111.30 1910 ---- ---- ---- ---- 108.40 -5.30 113.70 1915 ---- ---- ---- ---- 110.80 -5.40 116.20 1920 ---- ---- ---- ---- 113.20 -5.50 118.70 1925 ---- ---- ---- ---- 115.70 -5.60 121.30 1930 ---- ---- ---- ---- 118.20 -5.70 123.90 1935 ---- ---- ---- ---- 120.70 -5.80 126.50 1940 ---- ---- ---- ---- 123.30 -5.80 129.10 1945 ---- ---- ---- ---- 125.90 -5.90 131.80 1950 ---- ---- ---- ---- 128.50 -6.00 134.50 1955 ---- ---- ---- ---- 131.20 -6.00 137.20 1960 ---- ---- ---- ---- 133.90 -6.10 140.00 1965 ---- ---- ---- ---- 136.70 -6.20 142.90 1970 ---- ---- ---- ---- 139.50 -6.20 145.70 1975 ---- ---- ---- ---- 142.40 -6.30 148.70 1980 ---- ---- ---- ---- 145.20 -6.40 151.60 1985 ---- ---- ---- ---- 148.20 -6.40 154.60 1990 ---- ---- ---- ---- 151.10 -6.60 157.70 1995 ---- ---- ---- ---- 154.20 -6.60 160.80 2000 ---- ---- ---- ---- 157.20 -6.70 163.90 2005 ---- ---- ---- ---- 160.30 -6.70 167.00 2010 ---- ---- ---- ---- 163.40 -6.80 170.20 2015 ---- ---- ---- ---- 166.60 -6.90 173.50 2020 ---- ---- ---- ---- 169.80 -7.00 176.80 2025 ---- ---- ---- ---- 173.00 -7.10 180.10 2030 ---- ---- ---- ---- 176.30 -7.10 183.40 2035 ---- ---- ---- ---- 179.60 -7.20 186.80 2040 ---- ---- ---- ---- 183.00 -7.20 190.20 2045 ---- ---- ---- ---- 186.30 -7.30 193.60 2050 ---- ---- ---- ---- 189.70 -7.40 197.10 2055 ---- ---- ---- ---- 193.20 -7.40 200.60 2060 ---- ---- ---- ---- 196.60 -7.50 204.10 2065 ---- ---- ---- ---- 200.10 -7.60 207.70 2070 ---- ---- ---- ---- 203.70 -7.60 211.30 2075 ---- ---- ---- ---- 207.20 -7.70 214.90 2080 ---- ---- ---- ---- 210.80 -7.70 218.50 2085 ---- ---- ---- ---- 214.40 -7.80 222.20 2090 ---- ---- ---- ---- 218.10 -7.80 225.90 2095 ---- ---- ---- ---- 221.70 -7.90 229.60 2100 ---- ---- ---- ---- 225.40 -8.00 233.40 2105 ---- ---- ---- ---- 229.10 -8.00 237.10 2110 ---- ---- ---- ---- 232.90 -8.00 240.90 2115 ---- ---- ---- ---- 236.60 -8.20 244.80 2120 ---- ---- ---- ---- 240.40 -8.20 248.60 2125 ---- ---- ---- ---- 244.20 -8.30 252.50 2130 ---- ---- ---- ---- 248.10 -8.30 256.40 2135 ---- ---- ---- ---- 251.90 -8.40 260.30 2140 ---- ---- ---- ---- 255.80 -8.40 264.20 2145 ---- ---- ---- ---- 259.70 -8.50 268.20 2150 ---- ---- ---- ---- 263.60 -8.50 272.10 2155 ---- ---- ---- ---- 267.60 -8.50 276.10 2160 ---- ---- ---- ---- 271.60 -8.60 280.20 2165 ---- ---- ---- ---- 275.50 -8.70 284.20 2170 ---- ---- ---- ---- 279.50 -8.70 288.20 2175 ---- ---- ---- ---- 283.60 -8.70 292.30 2180 ---- ---- ---- ---- 287.60 -8.80 296.40 2185 ---- ---- ---- ---- 291.60 -8.90 300.50 2190 ---- ---- ---- ---- 295.70 -8.90 304.60 2195 ---- ---- ---- ---- 299.80 -8.90 308.70 2200 ---- ---- ---- ---- 303.90 -9.00 312.90 2205 ---- ---- ---- ---- 308.00 -9.10 317.10 2210 ---- ---- ---- ---- 312.20 -9.00 321.20 2215 ---- ---- ---- ---- 316.30 -9.10 325.40 2220 ---- ---- ---- ---- 320.50 -9.10 329.60 2225 ---- ---- ---- ---- 324.70 -9.20 333.90 2230 ---- ---- ---- ---- 328.90 -9.20 338.10 2235 ---- ---- ---- ---- 333.10 -9.20 342.30 2240 ---- ---- ---- ---- 337.30 -9.30 346.60 2245 ---- ---- ---- ---- 341.50 -9.40 350.90 2250 ---- ---- ---- ---- 345.80 -9.40 355.20 2255 ---- ---- ---- ---- 350.00 -9.50 359.50 2260 ---- ---- ---- ---- 354.30 -9.50 363.80 2270 ---- ---- ---- ---- 362.90 -9.50 372.40 2275 ---- ---- ---- ---- 367.20 -9.60 376.80 2280 ---- ---- ---- ---- 371.50 -9.60 381.10 2290 ---- ---- ---- ---- 380.20 -9.70 389.90 2300 ---- ---- ---- ---- 388.90 -9.80 398.70 2310 ---- ---- ---- ---- 397.70 -9.80 407.50 2320 ---- ---- ---- ---- 406.50 -9.90 416.40 2325 ---- ---- ---- ---- 410.90 -9.90 420.80 2330 ---- ---- ---- ---- 415.30 -10.00 425.30 2340 ---- ---- ---- ---- 424.20 -10.00 434.20 2350 ---- ---- ---- ---- 433.10 -10.10 443.20 2360 ---- ---- ---- ---- 442.10 -10.20 452.30 2375 ---- ---- ---- ---- 455.60 -10.30 465.90 2400 ---- ---- ---- ---- 478.30 -10.40 488.70 2425 ---- ---- ---- ---- 501.20 -10.50 511.70 2450 ---- ---- ---- ---- 524.30 -10.60 534.90 2475 ---- ---- ---- ---- 547.50 -10.80 558.30 2500 ---- ---- ---- ---- 570.90 -10.90 581.80 2525 ---- ---- ---- ---- 594.50 -11.00 605.50 2550 ---- ---- ---- ---- 618.20 -11.10 629.30 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.20 -.30 3.50 1275 ---- ---- ---- ---- 3.80 -.30 4.10 1300 ---- ---- ---- ---- 4.50 -.40 4.90 1325 ---- ---- ---- ---- 5.30 -.40 5.70 1350 ---- ---- ---- ---- 6.20 -.50 6.70 1375 ---- ---- ---- ---- 7.20 -.50 7.70 1400 ---- ---- ---- ---- 8.40 -.60 9.00 1425 ---- ---- ---- ---- 9.70 -.70 10.40 1450 ---- ---- ---- ---- 11.20 -.80 12.00 1460 ---- ---- ---- ---- 11.80 -.90 12.70 1470 ---- ---- ---- ---- 12.50 -.90 13.40 1475 ---- ---- ---- ---- 12.90 -.90 13.80 1480 ---- ---- ---- ---- 13.20 -1.00 14.20 1490 ---- ---- ---- ---- 14.00 -.90 14.90 1500 ---- ---- ---- ---- 14.80 -1.00 15.80 1510 ---- ---- ---- ---- 15.60 -1.00 16.60 1520 ---- ---- ---- ---- 16.40 -1.20 17.60 1525 ---- ---- ---- ---- 16.90 -1.10 18.00 1530 ---- ---- ---- ---- 17.30 -1.20 18.50 1540 ---- ---- ---- ---- 18.30 -1.20 19.50 1545 ---- ---- ---- ---- 18.70 -1.30 20.00 1550 ---- ---- ---- ---- 19.20 -1.30 20.50 1555 ---- ---- ---- ---- 19.70 -1.40 21.10 1560 ---- ---- ---- ---- 20.30 -1.30 21.60 1565 ---- ---- ---- ---- 20.80 -1.40 22.20 1570 ---- ---- ---- ---- 21.30 -1.50 22.80 1575 ---- ---- ---- ---- 21.90 -1.40 23.30 1580 ---- ---- ---- ---- 22.40 -1.50 23.90 1585 ---- ---- ---- ---- 23.00 -1.50 24.50 1590 ---- ---- ---- ---- 23.60 -1.60 25.20 1595 ---- ---- ---- ---- 24.20 -1.60 25.80 1600 ---- ---- ---- ---- 24.80 -1.60 26.40 1605 ---- ---- ---- ---- 25.40 -1.70 27.10 1610 ---- ---- ---- ---- 26.10 -1.70 27.80 1615 ---- ---- ---- ---- 26.70 -1.80 28.50 1620 ---- ---- ---- ---- 27.40 -1.80 29.20 1625 ---- ---- ---- ---- 28.10 -1.80 29.90 1630 ---- ---- ---- ---- 28.80 -1.80 30.60 1635 ---- ---- ---- ---- 29.50 -1.90 31.40 1640 ---- ---- ---- ---- 30.20 -1.90 32.10 1645 ---- ---- ---- ---- 31.00 -1.90 32.90 1650 ---- ---- ---- ---- 31.70 -2.00 33.70 1655 ---- ---- ---- ---- 32.50 -2.00 34.50 1660 ---- ---- ---- ---- 33.30 -2.10 35.40 1665 ---- ---- ---- ---- 34.10 -2.10 36.20 1670 ---- ---- ---- ---- 34.90 -2.20 37.10 1675 ---- ---- ---- ---- 35.70 -2.30 38.00 1680 ---- ---- ---- ---- 36.60 -2.30 38.90 1685 ---- ---- ---- ---- 37.50 -2.30 39.80 1690 ---- ---- ---- ---- 38.40 -2.30 40.70 1695 ---- ---- ---- ---- 39.30 -2.40 41.70 1700 ---- ---- ---- ---- 40.20 -2.50 42.70 1705 ---- ---- ---- ---- 41.20 -2.50 43.70 1710 ---- ---- ---- ---- 42.20 -2.50 44.70 1715 ---- ---- ---- ---- 43.20 -2.60 45.80 1720 ---- ---- ---- ---- 44.20 -2.70 46.90 1725 ---- ---- ---- ---- 45.20 -2.80 48.00 1730 ---- ---- ---- ---- 46.30 -2.80 49.10 1735 ---- ---- ---- ---- 47.40 -2.80 50.20 1740 ---- ---- ---- ---- 48.50 -2.90 51.40 1745 ---- ---- ---- ---- 49.70 -2.90 52.60 1750 ---- ---- ---- ---- 50.90 -3.00 53.90 1755 ---- ---- ---- ---- 52.10 -3.00 55.10 1760 ---- ---- ---- ---- 53.30 -3.10 56.40 1765 ---- ---- ---- ---- 54.60 -3.10 57.70 1770 ---- ---- ---- ---- 55.90 -3.20 59.10 1775 ---- ---- ---- ---- 57.20 -3.30 60.50 1780 ---- ---- ---- ---- 58.60 -3.30 61.90 1785 ---- ---- ---- ---- 60.00 -3.40 63.40 1790 ---- ---- ---- ---- 61.40 -3.40 64.80 1795 ---- ---- ---- ---- 62.80 -3.60 66.40 1800 ---- ---- ---- ---- 64.30 -3.60 67.90 1805 ---- ---- ---- ---- 65.90 -3.60 69.50 1810 ---- ---- ---- ---- 67.40 -3.70 71.10 1815 ---- ---- ---- ---- 69.00 -3.80 72.80 1820 ---- ---- ---- ---- 70.60 -3.90 74.50 1825 ---- ---- ---- ---- 72.30 -3.90 76.20 1830 ---- ---- ---- ---- 74.00 -4.00 78.00 1835 ---- ---- ---- ---- 75.80 -4.00 79.80 1840 ---- ---- ---- ---- 77.60 -4.10 81.70 1845 ---- ---- ---- ---- 79.40 -4.20 83.60 1850 ---- ---- ---- ---- 81.30 -4.20 85.50 1855 ---- ---- ---- ---- 83.20 -4.30 87.50 1860 ---- ---- ---- ---- 85.10 -4.40 89.50 1865 ---- ---- ---- ---- 87.10 -4.40 91.50 1870 ---- ---- ---- ---- 89.10 -4.50 93.60 1875 ---- ---- ---- ---- 91.20 -4.60 95.80 1880 ---- ---- ---- ---- 93.20 -4.70 97.90 1885 ---- ---- ---- ---- 95.40 -4.70 100.10 1890 ---- ---- ---- ---- 97.50 -4.80 102.30 1895 ---- ---- ---- ---- 99.70 -4.90 104.60 1900 ---- ---- ---- ---- 101.90 -5.00 106.90 1905 ---- ---- ---- ---- 104.20 -5.00 109.20 1910 ---- ---- ---- ---- 106.50 -5.10 111.60 1915 ---- ---- ---- ---- 108.80 -5.20 114.00 1920 ---- ---- ---- ---- 111.10 -5.30 116.40 1925 ---- ---- ---- ---- 113.50 -5.30 118.80 1930 ---- ---- ---- ---- 115.90 -5.40 121.30 1935 ---- ---- ---- ---- 118.40 -5.40 123.80 1940 ---- ---- ---- ---- 120.80 -5.60 126.40 1945 ---- ---- ---- ---- 123.30 -5.60 128.90 1950 ---- ---- ---- ---- 125.90 -5.60 131.50 1955 ---- ---- ---- ---- 128.40 -5.80 134.20 1960 ---- ---- ---- ---- 131.00 -5.80 136.80 1965 ---- ---- ---- ---- 133.70 -5.80 139.50 1970 ---- ---- ---- ---- 136.30 -6.00 142.30 1975 ---- ---- ---- ---- 139.00 -6.10 145.10 1980 ---- ---- ---- ---- 141.80 -6.10 147.90 1985 ---- ---- ---- ---- 144.60 -6.20 150.80 1990 ---- ---- ---- ---- 147.40 -6.30 153.70 1995 ---- ---- ---- ---- 150.30 -6.30 156.60 2000 ---- ---- ---- ---- 153.20 -6.40 159.60 2005 ---- ---- ---- ---- 156.20 -6.40 162.60 2010 ---- ---- ---- ---- 159.20 -6.50 165.70 2015 ---- ---- ---- ---- 162.20 -6.60 168.80 2020 ---- ---- ---- ---- 165.30 -6.70 172.00 2025 ---- ---- ---- ---- 168.40 -6.70 175.10 2030 ---- ---- ---- ---- 171.60 -6.80 178.40 2035 ---- ---- ---- ---- 174.80 -6.80 181.60 2040 ---- ---- ---- ---- 178.00 -6.90 184.90 2045 ---- ---- ---- ---- 181.20 -7.00 188.20 2050 ---- ---- ---- ---- 184.50 -7.10 191.60 2055 ---- ---- ---- ---- 187.90 -7.10 195.00 2060 ---- ---- ---- ---- 191.20 -7.20 198.40 2065 ---- ---- ---- ---- 194.60 -7.20 201.80 2070 ---- ---- ---- ---- 198.00 -7.30 205.30 2075 ---- ---- ---- ---- 201.50 -7.30 208.80 2080 ---- ---- ---- ---- 204.90 -7.40 212.30 2085 ---- ---- ---- ---- 208.40 -7.50 215.90 2090 ---- ---- ---- ---- 212.00 -7.50 219.50 2095 ---- ---- ---- ---- 215.50 -7.60 223.10 2100 ---- ---- ---- ---- 219.10 -7.70 226.80 2105 ---- ---- ---- ---- 222.70 -7.70 230.40 2110 ---- ---- ---- ---- 226.40 -7.70 234.10 2115 ---- ---- ---- ---- 230.00 -7.90 237.90 2120 ---- ---- ---- ---- 233.70 -7.90 241.60 2125 ---- ---- ---- ---- 237.50 -7.90 245.40 2130 ---- ---- ---- ---- 241.20 -8.00 249.20 2135 ---- ---- ---- ---- 245.00 -8.00 253.00 2140 ---- ---- ---- ---- 248.70 -8.10 256.80 2145 ---- ---- ---- ---- 252.60 -8.10 260.70 2150 ---- ---- ---- ---- 256.40 -8.20 264.60 2155 ---- ---- ---- ---- 260.20 -8.30 268.50 2160 ---- ---- ---- ---- 264.10 -8.30 272.40 2165 ---- ---- ---- ---- 268.00 -8.40 276.40 2170 ---- ---- ---- ---- 271.90 -8.40 280.30 2175 ---- ---- ---- ---- 275.90 -8.40 284.30 2180 ---- ---- ---- ---- 279.80 -8.50 288.30 2185 ---- ---- ---- ---- 283.80 -8.50 292.30 2190 ---- ---- ---- ---- 287.80 -8.60 296.40 2195 ---- ---- ---- ---- 291.80 -8.60 300.40 2200 ---- ---- ---- ---- 295.80 -8.70 304.50 2205 ---- ---- ---- ---- 299.80 -8.80 308.60 2210 ---- ---- ---- ---- 303.90 -8.80 312.70 2215 ---- ---- ---- ---- 308.00 -8.80 316.80 2220 ---- ---- ---- ---- 312.10 -8.80 320.90 2225 ---- ---- ---- ---- 316.20 -8.90 325.10 2230 ---- ---- ---- ---- 320.30 -8.90 329.20 2235 ---- ---- ---- ---- 324.40 -9.00 333.40 2240 ---- ---- ---- ---- 328.60 -9.00 337.60 2245 ---- ---- ---- ---- 332.70 -9.10 341.80 2250 ---- ---- ---- ---- 336.90 -9.10 346.00 2255 ---- ---- ---- ---- 341.10 -9.10 350.20 2260 ---- ---- ---- ---- 345.30 -9.20 354.50 2265 ---- ---- ---- ---- 349.50 -9.20 358.70 2270 ---- ---- ---- ---- 353.70 -9.30 363.00 2275 ---- ---- ---- ---- 357.90 -9.30 367.20 2280 ---- ---- ---- ---- 362.20 -9.30 371.50 2290 ---- ---- ---- ---- 370.70 -9.40 380.10 2300 ---- ---- ---- ---- 379.30 -9.50 388.80 2310 ---- ---- ---- ---- 387.90 -9.60 397.50 2320 ---- ---- ---- ---- 396.60 -9.60 406.20 2325 ---- ---- ---- ---- 401.00 -9.60 410.60 2330 ---- ---- ---- ---- 405.30 -9.70 415.00 2340 ---- ---- ---- ---- 414.10 -9.70 423.80 2350 ---- ---- ---- ---- 422.90 -9.80 432.70 2360 ---- ---- ---- ---- 431.70 -9.90 441.60 2370 ---- ---- ---- ---- 440.60 -9.90 450.50 2375 ---- ---- ---- ---- 445.00 -10.00 455.00 2400 ---- ---- ---- ---- 467.40 -10.20 477.60 2425 ---- ---- ---- ---- 490.00 -10.30 500.30 2450 ---- ---- ---- ---- 512.80 -10.40 523.20 2475 ---- ---- ---- ---- 535.80 -10.50 546.30 2500 ---- ---- ---- ---- 558.90 -10.70 569.60 2525 ---- ---- ---- ---- 582.20 -10.80 593.00 2550 ---- ---- ---- ---- 605.70 -10.90 616.60 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .30 UNCH .30 1025 ---- ---- ---- ---- .40 UNCH .40 1050 ---- ---- ---- ---- .50 UNCH .50 1075 ---- ---- ---- ---- .60 -.10 .70 1090 ---- ---- ---- ---- .70 -.10 .80 1100 ---- ---- ---- ---- .80 -.10 .90 1110 ---- ---- ---- ---- .90 -.10 1.00 1120 ---- ---- ---- ---- 1.00 -.10 1.10 1125 ---- ---- ---- ---- 1.00 -.10 1.10 1130 ---- ---- ---- ---- 1.10 -.10 1.20 1140 ---- ---- ---- ---- 1.20 -.10 1.30 1150 ---- ---- ---- ---- 1.30 -.10 1.40 1160 ---- ---- ---- ---- 1.40 -.10 1.50 1170 ---- ---- ---- ---- 1.50 -.10 1.60 1175 ---- ---- ---- ---- 1.60 -.10 1.70 1180 ---- ---- ---- ---- 1.60 -.20 1.80 1190 ---- ---- ---- ---- 1.80 -.10 1.90 1195 ---- ---- ---- ---- 1.90 -.10 2.00 1200 ---- ---- ---- ---- 1.90 -.20 2.10 1205 ---- ---- ---- ---- 2.00 -.20 2.20 1210 ---- ---- ---- ---- 2.10 -.20 2.30 1215 ---- ---- ---- ---- 2.20 -.20 2.40 1220 ---- ---- ---- ---- 2.30 -.20 2.50 1225 ---- ---- ---- ---- 2.40 -.20 2.60 1230 ---- ---- ---- ---- 2.50 -.20 2.70 1235 ---- ---- ---- ---- 2.60 -.20 2.80 1240 ---- ---- ---- ---- 2.70 -.20 2.90 1245 ---- ---- ---- ---- 2.80 -.20 3.00 1250 ---- ---- ---- ---- 2.90 -.30 3.20 1255 ---- ---- ---- ---- 3.00 -.30 3.30 1260 ---- ---- ---- ---- 3.20 -.20 3.40 1265 ---- ---- ---- ---- 3.30 -.20 3.50 1270 ---- ---- ---- ---- 3.40 -.30 3.70 1275 ---- ---- ---- ---- 3.50 -.30 3.80 1280 ---- ---- ---- ---- 3.70 -.30 4.00 1285 ---- ---- ---- ---- 3.80 -.30 4.10 1290 ---- ---- ---- ---- 4.00 -.30 4.30 1295 ---- ---- ---- ---- 4.10 -.30 4.40 1300 ---- ---- ---- ---- 4.30 -.30 4.60 1305 ---- ---- ---- ---- 4.40 -.40 4.80 1310 ---- ---- ---- ---- 4.60 -.40 5.00 1315 ---- ---- ---- ---- 4.80 -.30 5.10 1320 ---- ---- ---- ---- 5.00 -.30 5.30 1325 ---- ---- ---- ---- 5.10 -.40 5.50 1330 ---- ---- ---- ---- 5.30 -.40 5.70 1335 ---- ---- ---- ---- 5.50 -.40 5.90 1340 ---- ---- ---- ---- 5.70 -.40 6.10 1345 ---- ---- ---- ---- 5.90 -.50 6.40 1350 ---- ---- ---- ---- 6.10 -.50 6.60 1355 ---- ---- ---- ---- 6.30 -.50 6.80 1360 ---- ---- ---- ---- 6.60 -.50 7.10 1365 ---- ---- ---- ---- 6.80 -.50 7.30 1370 ---- ---- ---- ---- 7.00 -.60 7.60 1375 ---- ---- ---- ---- 7.30 -.50 7.80 1380 ---- ---- ---- ---- 7.50 -.60 8.10 1385 ---- ---- ---- ---- 7.80 -.60 8.40 1390 ---- ---- ---- ---- 8.00 -.60 8.60 1395 ---- ---- ---- ---- 8.30 -.60 8.90 1400 ---- ---- ---- ---- 8.60 -.60 9.20 1405 ---- ---- ---- ---- 8.90 -.60 9.50 1410 ---- ---- ---- ---- 9.20 -.60 9.80 1415 ---- ---- ---- ---- 9.50 -.70 10.20 1420 ---- ---- ---- ---- 9.80 -.70 10.50 1425 ---- ---- ---- ---- 10.10 -.70 10.80 1430 ---- ---- ---- ---- 10.40 -.80 11.20 1435 ---- ---- ---- ---- 10.80 -.70 11.50 1440 ---- ---- ---- ---- 11.10 -.80 11.90 1445 ---- ---- ---- ---- 11.50 -.80 12.30 1450 ---- ---- ---- ---- 11.80 -.90 12.70 1455 ---- ---- ---- ---- 12.20 -.90 13.10 1460 ---- ---- ---- ---- 12.60 -.90 13.50 1465 ---- ---- ---- ---- 13.00 -.90 13.90 1470 ---- ---- ---- ---- 13.40 -.90 14.30 1475 ---- ---- ---- ---- 13.80 -.90 14.70 1480 ---- ---- ---- ---- 14.20 -1.00 15.20 1485 ---- ---- ---- ---- 14.60 -1.00 15.60 1490 ---- ---- ---- ---- 15.10 -1.00 16.10 1495 ---- ---- ---- ---- 15.50 -1.10 16.60 1500 ---- ---- ---- ---- 16.00 -1.10 17.10 1505 ---- ---- ---- ---- 16.50 -1.10 17.60 1510 ---- ---- ---- ---- 16.90 -1.20 18.10 1515 ---- ---- ---- ---- 17.40 -1.20 18.60 1520 ---- ---- ---- ---- 17.90 -1.20 19.10 1525 ---- ---- ---- ---- 18.40 -1.30 19.70 1530 ---- ---- ---- ---- 19.00 -1.20 20.20 1535 ---- ---- ---- ---- 19.50 -1.30 20.80 1540 ---- ---- ---- ---- 20.10 -1.20 21.30 1545 ---- ---- ---- ---- 20.60 -1.30 21.90 1550 ---- ---- ---- ---- 21.20 -1.30 22.50 1555 ---- ---- ---- ---- 21.80 -1.30 23.10 1560 ---- ---- ---- ---- 22.30 -1.50 23.80 1565 ---- ---- ---- ---- 22.90 -1.50 24.40 1570 ---- ---- ---- ---- 23.60 -1.40 25.00 1575 ---- ---- ---- ---- 24.20 -1.50 25.70 1580 ---- ---- ---- ---- 24.80 -1.60 26.40 1585 ---- ---- ---- ---- 25.50 -1.60 27.10 1590 ---- ---- ---- ---- 26.10 -1.70 27.80 1595 ---- ---- ---- ---- 26.80 -1.70 28.50 1600 ---- ---- ---- ---- 27.50 -1.70 29.20 100 1605 ---- ---- ---- ---- 28.20 -1.70 29.90 1610 ---- ---- ---- ---- 28.90 -1.80 30.70 1615 ---- ---- ---- ---- 29.60 -1.80 31.40 1620 ---- ---- ---- ---- 30.30 -1.90 32.20 1625 ---- ---- ---- ---- 31.10 -1.90 33.00 1630 ---- ---- ---- ---- 31.80 -2.00 33.80 1635 ---- ---- ---- ---- 32.60 -2.00 34.60 1640 ---- ---- ---- ---- 33.40 -2.00 35.40 1645 ---- ---- ---- ---- 34.20 -2.00 36.20 1650 ---- ---- ---- ---- 35.00 -2.10 37.10 1655 ---- ---- ---- ---- 35.80 -2.20 38.00 1660 ---- ---- ---- ---- 36.70 -2.10 38.80 1665 ---- ---- ---- ---- 37.50 -2.20 39.70 1670 ---- ---- ---- ---- 38.40 -2.30 40.70 1675 ---- ---- ---- ---- 39.30 -2.30 41.60 1680 ---- ---- ---- ---- 40.20 -2.30 42.50 1685 ---- ---- ---- ---- 41.10 -2.40 43.50 1690 ---- ---- ---- ---- 42.00 -2.50 44.50 1695 ---- ---- ---- ---- 43.00 -2.50 45.50 1700 ---- ---- ---- ---- 44.00 -2.50 46.50 1705 ---- ---- ---- ---- 45.00 -2.50 47.50 1710 ---- ---- ---- ---- 46.00 -2.60 48.60 1715 ---- ---- ---- ---- 47.00 -2.70 49.70 1720 ---- ---- ---- ---- 48.10 -2.70 50.80 1725 ---- ---- ---- ---- 49.10 -2.80 51.90 1730 ---- ---- ---- ---- 50.20 -2.90 53.10 1735 ---- ---- ---- ---- 51.40 -2.80 54.20 1740 ---- ---- ---- ---- 52.50 -3.00 55.50 1745 ---- ---- ---- ---- 53.70 -3.00 56.70 1750 ---- ---- ---- ---- 54.90 -3.00 57.90 1755 ---- ---- ---- ---- 56.10 -3.10 59.20 1760 ---- ---- ---- ---- 57.40 -3.10 60.50 1765 ---- ---- ---- ---- 58.60 -3.30 61.90 1770 ---- ---- ---- ---- 60.00 -3.20 63.20 1775 ---- ---- ---- ---- 61.30 -3.30 64.60 1780 ---- ---- ---- ---- 62.70 -3.40 66.10 1785 ---- ---- ---- ---- 64.10 -3.40 67.50 1790 ---- ---- ---- ---- 65.50 -3.50 69.00 1795 ---- ---- ---- ---- 67.00 -3.60 70.60 1800 ---- ---- ---- ---- 68.50 -3.60 72.10 1805 ---- ---- ---- ---- 70.00 -3.70 73.70 1810 ---- ---- ---- ---- 71.60 -3.80 75.40 1815 ---- ---- ---- ---- 73.20 -3.80 77.00 1820 ---- ---- ---- ---- 74.90 -3.80 78.70 1825 ---- ---- ---- ---- 76.50 -4.00 80.50 1830 ---- ---- ---- ---- 78.30 -4.00 82.30 1835 ---- ---- ---- ---- 80.00 -4.10 84.10 1840 ---- ---- ---- ---- 81.80 -4.20 86.00 1845 ---- ---- ---- ---- 83.70 -4.20 87.90 1850 ---- ---- ---- ---- 85.60 -4.20 89.80 1855 ---- ---- ---- ---- 87.50 -4.30 91.80 1860 ---- ---- ---- ---- 89.50 -4.40 93.90 1865 ---- ---- ---- ---- 91.50 -4.40 95.90 1870 ---- ---- ---- ---- 93.50 -4.50 98.00 1875 ---- ---- ---- ---- 95.60 -4.60 100.20 1880 ---- ---- ---- ---- 97.70 -4.60 102.30 75 1885 ---- ---- ---- ---- 99.80 -4.70 104.50 1890 ---- ---- ---- ---- 102.00 -4.80 106.80 1895 ---- ---- ---- ---- 104.20 -4.90 109.10 1900 ---- ---- ---- ---- 106.40 -5.00 111.40 1905 ---- ---- ---- ---- 108.70 -5.00 113.70 1910 ---- ---- ---- ---- 111.00 -5.10 116.10 1915 ---- ---- ---- ---- 113.30 -5.20 118.50 1920 ---- ---- ---- ---- 115.70 -5.20 120.90 1925 ---- ---- ---- ---- 118.10 -5.30 123.40 1930 ---- ---- ---- ---- 120.50 -5.40 125.90 1935 ---- ---- ---- ---- 122.90 -5.50 128.40 1940 ---- ---- ---- ---- 125.40 -5.50 130.90 1945 ---- ---- ---- ---- 127.90 -5.60 133.50 1950 ---- ---- ---- ---- 130.40 -5.70 136.10 1955 ---- ---- ---- ---- 133.00 -5.70 138.70 1960 ---- ---- ---- ---- 135.60 -5.80 141.40 1965 ---- ---- ---- ---- 138.20 -5.90 144.10 1970 ---- ---- ---- ---- 140.90 -5.90 146.80 100 1975 ---- ---- ---- ---- 143.60 -6.00 149.60 1980 ---- ---- ---- ---- 146.40 -6.00 152.40 1985 ---- ---- ---- ---- 149.10 -6.20 155.30 1990 ---- ---- ---- ---- 152.00 -6.20 158.20 1995 ---- ---- ---- ---- 154.90 -6.20 161.10 2000 ---- ---- ---- ---- 157.80 -6.30 164.10 130 2005 ---- ---- ---- ---- 160.70 -6.40 167.10 2010 ---- ---- ---- ---- 163.70 -6.50 170.20 2015 ---- ---- ---- ---- 166.80 -6.50 173.30 2020 ---- ---- ---- ---- 169.80 -6.60 176.40 2025 ---- ---- ---- ---- 172.90 -6.70 179.60 2030 ---- ---- ---- ---- 176.10 -6.70 182.80 2035 ---- ---- ---- ---- 179.30 -6.70 186.00 2040 ---- ---- ---- ---- 182.50 -6.80 189.30 50 2045 ---- ---- ---- ---- 185.70 -6.90 192.60 2050 ---- ---- ---- ---- 189.00 -7.00 196.00 2055 ---- ---- ---- ---- 192.30 -7.00 199.30 2060 ---- ---- ---- ---- 195.70 -7.00 202.70 2065 ---- ---- ---- ---- 199.00 -7.20 206.20 2070 ---- ---- ---- ---- 202.40 -7.20 209.60 2075 ---- ---- ---- ---- 205.90 -7.20 213.10 2080 ---- ---- ---- ---- 209.30 -7.30 216.60 2085 ---- ---- ---- ---- 212.80 -7.40 220.20 2090 ---- ---- ---- ---- 216.30 -7.50 223.80 2095 ---- ---- ---- ---- 219.90 -7.50 227.40 2100 ---- ---- ---- ---- 223.50 -7.50 231.00 2105 ---- ---- ---- ---- 227.10 -7.60 234.70 2110 ---- ---- ---- ---- 230.70 -7.60 238.30 2115 ---- ---- ---- ---- 234.30 -7.70 242.00 2120 ---- ---- ---- ---- 238.00 -7.80 245.80 2125 ---- ---- ---- ---- 241.70 -7.80 249.50 2130 ---- ---- ---- ---- 245.40 -7.90 253.30 2135 ---- ---- ---- ---- 249.20 -7.90 257.10 2140 ---- ---- ---- ---- 252.90 -8.00 260.90 2145 ---- ---- ---- ---- 256.70 -8.10 264.80 2150 ---- ---- ---- ---- 260.50 -8.10 268.60 2155 ---- ---- ---- ---- 264.40 -8.10 272.50 2160 ---- ---- ---- ---- 268.20 -8.20 276.40 2165 ---- ---- ---- ---- 272.10 -8.20 280.30 2170 ---- ---- ---- ---- 276.00 -8.30 284.30 2175 ---- ---- ---- ---- 279.90 -8.30 288.20 2180 ---- ---- ---- ---- 283.80 -8.40 292.20 2185 ---- ---- ---- ---- 287.80 -8.40 296.20 2190 ---- ---- ---- ---- 291.80 -8.40 300.20 2195 ---- ---- ---- ---- 295.80 -8.50 304.30 2200 ---- ---- ---- ---- 299.80 -8.50 308.30 2205 ---- ---- ---- ---- 303.80 -8.60 312.40 2210 ---- ---- ---- ---- 307.80 -8.60 316.40 2215 ---- ---- ---- ---- 311.90 -8.60 320.50 2220 ---- ---- ---- ---- 315.90 -8.70 324.60 2225 ---- ---- ---- ---- 320.00 -8.80 328.80 2230 ---- ---- ---- ---- 324.10 -8.80 332.90 2235 ---- ---- ---- ---- 328.20 -8.90 337.10 2240 ---- ---- ---- ---- 332.30 -8.90 341.20 2245 ---- ---- ---- ---- 336.50 -8.90 345.40 2250 ---- ---- ---- ---- 340.60 -9.00 349.60 2255 ---- ---- ---- ---- 344.80 -9.00 353.80 2260 ---- ---- ---- ---- 349.00 -9.00 358.00 2265 ---- ---- ---- ---- 353.10 -9.10 362.20 2270 ---- ---- ---- ---- 357.30 -9.20 366.50 2275 ---- ---- ---- ---- 361.60 -9.10 370.70 2280 ---- ---- ---- ---- 365.80 -9.20 375.00 2285 ---- ---- ---- ---- 370.00 -9.30 379.30 2290 ---- ---- ---- ---- 374.30 -9.20 383.50 2295 ---- ---- ---- ---- 378.50 -9.30 387.80 2300 ---- ---- ---- ---- 382.80 -9.30 392.10 2305 ---- ---- ---- ---- 387.10 -9.40 396.50 2310 ---- ---- ---- ---- 391.40 -9.40 400.80 2315 ---- ---- ---- ---- 395.70 -9.40 405.10 2320 ---- ---- ---- ---- 400.00 -9.50 409.50 2325 ---- ---- ---- ---- 404.30 -9.50 413.80 2330 ---- ---- ---- ---- 408.70 -9.50 418.20 2335 ---- ---- ---- ---- 413.00 -9.60 422.60 2340 ---- ---- ---- ---- 417.40 -9.60 427.00 2345 ---- ---- ---- ---- 421.70 -9.70 431.40 2350 ---- ---- ---- ---- 426.10 -9.70 435.80 2355 ---- ---- ---- ---- 430.50 -9.70 440.20 2360 ---- ---- ---- ---- 434.90 -9.70 444.60 2370 ---- ---- ---- ---- 443.70 -9.80 453.50 2375 ---- ---- ---- ---- 448.20 -9.80 458.00 2380 ---- ---- ---- ---- 452.60 -9.90 462.50 2390 ---- ---- ---- ---- 461.50 -9.90 471.40 2400 ---- ---- ---- ---- 470.40 -10.00 480.40 2410 ---- ---- ---- ---- 479.40 -10.00 489.40 2420 ---- ---- ---- ---- 488.40 -10.10 498.50 2425 ---- ---- ---- ---- 492.90 -10.10 503.00 2430 ---- ---- ---- ---- 497.40 -10.10 507.50 2440 ---- ---- ---- ---- 506.50 -10.20 516.70 2450 ---- ---- ---- ---- 515.50 -10.30 525.80 2460 ---- ---- ---- ---- 524.70 -10.30 535.00 2475 ---- ---- ---- ---- 538.40 -10.40 548.80 2500 ---- ---- ---- ---- 561.40 -10.50 571.90 2525 ---- ---- ---- ---- 584.60 -10.60 595.20 2550 ---- ---- ---- ---- 607.90 -10.70 618.60 2575 ---- ---- ---- ---- 631.30 -10.90 642.20 2600 ---- ---- ---- ---- 654.90 -11.00 665.90 2625 ---- ---- ---- ---- 678.60 -11.10 689.70 2650 ---- ---- ---- ---- 702.50 -11.10 713.60 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .20 UNCH .20 975 ---- ---- ---- ---- .20 -.10 .30 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 5.40 -.40 5.80 1300 ---- ---- ---- ---- 6.20 -.50 6.70 1325 ---- ---- ---- ---- 7.20 -.50 7.70 1350 ---- ---- ---- ---- 8.30 -.50 8.80 1375 ---- ---- ---- ---- 9.50 -.60 10.10 1400 ---- ---- ---- ---- 10.90 -.70 11.60 1425 ---- ---- ---- ---- 12.40 -.80 13.20 1450 ---- ---- ---- ---- 14.10 -.90 15.00 1470 ---- ---- ---- ---- 15.60 -1.00 16.60 1475 ---- ---- ---- ---- 16.00 -1.00 17.00 1480 ---- ---- ---- ---- 16.40 -1.00 17.40 1490 ---- ---- ---- ---- 17.20 -1.10 18.30 1500 ---- ---- ---- ---- 18.10 -1.10 19.20 1510 ---- ---- ---- ---- 19.00 -1.10 20.10 1520 ---- ---- ---- ---- 19.90 -1.20 21.10 1525 ---- ---- ---- ---- 20.40 -1.20 21.60 1530 ---- ---- ---- ---- 20.90 -1.30 22.20 1540 ---- ---- ---- ---- 21.90 -1.30 23.20 1550 ---- ---- ---- ---- 23.00 -1.40 24.40 1560 ---- ---- ---- ---- 24.10 -1.40 25.50 1565 ---- ---- ---- ---- 24.60 -1.50 26.10 1570 ---- ---- ---- ---- 25.20 -1.50 26.70 1575 ---- ---- ---- ---- 25.80 -1.50 27.30 1580 ---- ---- ---- ---- 26.40 -1.60 28.00 1585 ---- ---- ---- ---- 27.00 -1.60 28.60 1590 ---- ---- ---- ---- 27.60 -1.70 29.30 1595 ---- ---- ---- ---- 28.30 -1.60 29.90 1600 ---- ---- ---- ---- 28.90 -1.70 30.60 1605 ---- ---- ---- ---- 29.60 -1.70 31.30 1610 ---- ---- ---- ---- 30.20 -1.80 32.00 1615 ---- ---- ---- ---- 30.90 -1.80 32.70 1620 ---- ---- ---- ---- 31.60 -1.90 33.50 1625 ---- ---- ---- ---- 32.30 -1.90 34.20 1630 ---- ---- ---- ---- 33.10 -1.90 35.00 1635 ---- ---- ---- ---- 33.80 -1.90 35.70 1640 ---- ---- ---- ---- 34.50 -2.00 36.50 1645 ---- ---- ---- ---- 35.30 -2.00 37.30 1650 ---- ---- ---- ---- 36.10 -2.10 38.20 1655 ---- ---- ---- ---- 36.90 -2.10 39.00 1660 ---- ---- ---- ---- 37.70 -2.10 39.80 1665 ---- ---- ---- ---- 38.50 -2.20 40.70 1670 ---- ---- ---- ---- 39.30 -2.30 41.60 1675 ---- ---- ---- ---- 40.20 -2.30 42.50 1680 ---- ---- ---- ---- 41.10 -2.30 43.40 1685 ---- ---- ---- ---- 42.00 -2.30 44.30 1690 ---- ---- ---- ---- 42.90 -2.40 45.30 1695 ---- ---- ---- ---- 43.80 -2.40 46.20 1700 ---- ---- ---- ---- 44.70 -2.50 47.20 1705 ---- ---- ---- ---- 45.70 -2.50 48.20 1710 ---- ---- ---- ---- 46.70 -2.60 49.30 1715 ---- ---- ---- ---- 47.70 -2.60 50.30 1720 ---- ---- ---- ---- 48.70 -2.70 51.40 1725 ---- ---- ---- ---- 49.70 -2.80 52.50 1730 ---- ---- ---- ---- 50.80 -2.80 53.60 1735 ---- ---- ---- ---- 51.90 -2.80 54.70 1740 ---- ---- ---- ---- 53.00 -2.90 55.90 1745 ---- ---- ---- ---- 54.10 -3.00 57.10 1750 ---- ---- ---- ---- 55.30 -3.00 58.30 1755 ---- ---- ---- ---- 56.50 -3.00 59.50 1760 ---- ---- ---- ---- 57.70 -3.10 60.80 1765 ---- ---- ---- ---- 58.90 -3.20 62.10 1770 ---- ---- ---- ---- 60.20 -3.20 63.40 1775 ---- ---- ---- ---- 61.50 -3.30 64.80 1780 ---- ---- ---- ---- 62.80 -3.30 66.10 1785 ---- ---- ---- ---- 64.20 -3.30 67.50 1790 ---- ---- ---- ---- 65.60 -3.40 69.00 1795 ---- ---- ---- ---- 67.00 -3.50 70.50 1800 ---- ---- ---- ---- 68.40 -3.60 72.00 1805 ---- ---- ---- ---- 69.90 -3.60 73.50 1810 ---- ---- ---- ---- 71.40 -3.70 75.10 1815 ---- ---- ---- ---- 73.00 -3.70 76.70 1820 ---- ---- ---- ---- 74.50 -3.80 78.30 1825 ---- ---- ---- ---- 76.20 -3.80 80.00 1830 ---- ---- ---- ---- 77.80 -3.90 81.70 1835 ---- ---- ---- ---- 79.50 -3.90 83.40 1840 ---- ---- ---- ---- 81.20 -4.00 85.20 1845 ---- ---- ---- ---- 83.00 -4.00 87.00 1850 ---- ---- ---- ---- 84.80 -4.10 88.90 1855 ---- ---- ---- ---- 86.60 -4.20 90.80 1860 ---- ---- ---- ---- 88.50 -4.20 92.70 1865 ---- ---- ---- ---- 90.40 -4.30 94.70 1870 ---- ---- ---- ---- 92.30 -4.40 96.70 1875 ---- ---- ---- ---- 94.30 -4.50 98.80 1880 ---- ---- ---- ---- 96.30 -4.60 100.90 1885 ---- ---- ---- ---- 98.40 -4.60 103.00 1890 ---- ---- ---- ---- 100.50 -4.60 105.10 1895 ---- ---- ---- ---- 102.60 -4.70 107.30 1900 ---- ---- ---- ---- 104.80 -4.80 109.60 1905 ---- ---- ---- ---- 106.90 -4.90 111.80 1910 ---- ---- ---- ---- 109.20 -4.90 114.10 1915 ---- ---- ---- ---- 111.40 -5.00 116.40 1920 ---- ---- ---- ---- 113.70 -5.10 118.80 1925 ---- ---- ---- ---- 116.00 -5.10 121.10 1930 ---- ---- ---- ---- 118.40 -5.20 123.60 1935 ---- ---- ---- ---- 120.70 -5.30 126.00 1940 ---- ---- ---- ---- 123.10 -5.40 128.50 1945 ---- ---- ---- ---- 125.50 -5.40 130.90 1950 ---- ---- ---- ---- 128.00 -5.50 133.50 1955 ---- ---- ---- ---- 130.50 -5.50 136.00 1960 ---- ---- ---- ---- 133.00 -5.60 138.60 1965 ---- ---- ---- ---- 135.50 -5.70 141.20 1970 ---- ---- ---- ---- 138.10 -5.70 143.80 1975 ---- ---- ---- ---- 140.70 -5.80 146.50 1980 ---- ---- ---- ---- 143.30 -5.90 149.20 1985 ---- ---- ---- ---- 146.00 -5.90 151.90 1990 ---- ---- ---- ---- 148.70 -6.00 154.70 1995 ---- ---- ---- ---- 151.50 -6.00 157.50 2000 ---- ---- ---- ---- 154.20 -6.20 160.40 2005 ---- ---- ---- ---- 157.10 -6.20 163.30 2010 ---- ---- ---- ---- 160.00 -6.20 166.20 2015 ---- ---- ---- ---- 162.90 -6.30 169.20 2020 ---- ---- ---- ---- 165.80 -6.40 172.20 2025 ---- ---- ---- ---- 168.80 -6.50 175.30 2030 ---- ---- ---- ---- 171.90 -6.50 178.40 2035 ---- ---- ---- ---- 174.90 -6.60 181.50 2040 ---- ---- ---- ---- 178.00 -6.70 184.70 2045 ---- ---- ---- ---- 181.20 -6.70 187.90 2050 ---- ---- ---- ---- 184.30 -6.80 191.10 2055 ---- ---- ---- ---- 187.60 -6.80 194.40 2060 ---- ---- ---- ---- 190.80 -6.90 197.70 2065 ---- ---- ---- ---- 194.10 -6.90 201.00 2070 ---- ---- ---- ---- 197.40 -7.00 204.40 2075 ---- ---- ---- ---- 200.70 -7.10 207.80 2080 ---- ---- ---- ---- 204.10 -7.10 211.20 2085 ---- ---- ---- ---- 207.50 -7.20 214.70 2090 ---- ---- ---- ---- 210.90 -7.20 218.10 2095 ---- ---- ---- ---- 214.40 -7.30 221.70 2100 ---- ---- ---- ---- 217.80 -7.40 225.20 2105 ---- ---- ---- ---- 221.30 -7.50 228.80 2110 ---- ---- ---- ---- 224.90 -7.40 232.30 2115 ---- ---- ---- ---- 228.40 -7.60 236.00 2120 ---- ---- ---- ---- 232.00 -7.60 239.60 2125 ---- ---- ---- ---- 235.60 -7.70 243.30 2130 ---- ---- ---- ---- 239.30 -7.70 247.00 2135 ---- ---- ---- ---- 242.90 -7.80 250.70 2140 ---- ---- ---- ---- 246.60 -7.80 254.40 2145 ---- ---- ---- ---- 250.30 -7.90 258.20 2150 ---- ---- ---- ---- 254.10 -7.90 262.00 2155 ---- ---- ---- ---- 257.80 -8.00 265.80 2160 ---- ---- ---- ---- 261.60 -8.00 269.60 2165 ---- ---- ---- ---- 265.40 -8.00 273.40 2170 ---- ---- ---- ---- 269.20 -8.10 277.30 2175 ---- ---- ---- ---- 273.10 -8.10 281.20 2180 ---- ---- ---- ---- 276.90 -8.20 285.10 2185 ---- ---- ---- ---- 280.80 -8.20 289.00 2190 ---- ---- ---- ---- 284.70 -8.30 293.00 2195 ---- ---- ---- ---- 288.60 -8.30 296.90 2200 ---- ---- ---- ---- 292.60 -8.30 300.90 2205 ---- ---- ---- ---- 296.50 -8.40 304.90 2210 ---- ---- ---- ---- 300.50 -8.40 308.90 2215 ---- ---- ---- ---- 304.50 -8.50 313.00 2220 ---- ---- ---- ---- 308.50 -8.50 317.00 2225 ---- ---- ---- ---- 312.50 -8.60 321.10 2230 ---- ---- ---- ---- 316.50 -8.60 325.10 2235 ---- ---- ---- ---- 320.60 -8.60 329.20 2240 ---- ---- ---- ---- 324.60 -8.70 333.30 2245 ---- ---- ---- ---- 328.70 -8.70 337.40 2250 ---- ---- ---- ---- 332.80 -8.80 341.60 2255 ---- ---- ---- ---- 336.90 -8.80 345.70 2260 ---- ---- ---- ---- 341.00 -8.90 349.90 2265 ---- ---- ---- ---- 345.10 -8.90 354.00 2270 ---- ---- ---- ---- 349.30 -8.90 358.20 2275 ---- ---- ---- ---- 353.40 -9.00 362.40 2280 ---- ---- ---- ---- 357.60 -9.00 366.60 2285 ---- ---- ---- ---- 361.80 -9.00 370.80 2290 ---- ---- ---- ---- 366.00 -9.10 375.10 2300 ---- ---- ---- ---- 374.40 -9.20 383.60 2310 ---- ---- ---- ---- 382.80 -9.30 392.10 2320 ---- ---- ---- ---- 391.40 -9.30 400.70 2325 ---- ---- ---- ---- 395.60 -9.40 405.00 2330 ---- ---- ---- ---- 399.90 -9.40 409.30 2340 ---- ---- ---- ---- 408.50 -9.50 418.00 2350 ---- ---- ---- ---- 417.10 -9.60 426.70 2360 ---- ---- ---- ---- 425.80 -9.60 435.40 2370 ---- ---- ---- ---- 434.50 -9.70 444.20 2375 ---- ---- ---- ---- 438.90 -9.70 448.60 2380 ---- ---- ---- ---- 443.30 -9.70 453.00 2400 ---- ---- ---- ---- 460.90 -9.80 470.70 2425 ---- ---- ---- ---- 483.10 -10.00 493.10 2450 ---- ---- ---- ---- 505.50 -10.20 515.70 2475 ---- ---- ---- ---- 528.20 -10.20 538.40 2500 ---- ---- ---- ---- 550.90 -10.40 561.30 2525 ---- ---- ---- ---- 573.90 -10.50 584.40 2550 ---- ---- ---- ---- 597.00 -10.60 607.60 2575 ---- ---- ---- ---- 620.30 -10.70 631.00 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 10.70 -.70 11.40 1425 ---- ---- ---- ---- 12.30 -.80 13.10 1450 ---- ---- ---- ---- 14.10 -.90 15.00 1475 ---- ---- ---- ---- 16.10 -1.00 17.10 1500 ---- ---- ---- ---- 18.30 -1.10 19.40 1525 ---- ---- ---- ---- 20.80 -1.20 22.00 1550 ---- ---- ---- ---- 23.50 -1.40 24.90 1575 ---- ---- ---- ---- 26.50 -1.50 28.00 1580 ---- ---- ---- ---- 27.10 -1.60 28.70 1590 ---- ---- ---- ---- 28.40 -1.70 30.10 1600 ---- ---- ---- ---- 29.80 -1.70 31.50 1610 ---- ---- ---- ---- 31.20 -1.80 33.00 1620 ---- ---- ---- ---- 32.70 -1.80 34.50 1625 ---- ---- ---- ---- 33.40 -1.90 35.30 1630 ---- ---- ---- ---- 34.20 -1.90 36.10 1640 ---- ---- ---- ---- 35.80 -2.00 37.80 1650 ---- ---- ---- ---- 37.40 -2.10 39.50 1660 ---- ---- ---- ---- 39.10 -2.20 41.30 1670 ---- ---- ---- ---- 40.90 -2.30 43.20 1675 ---- ---- ---- ---- 41.80 -2.30 44.10 1680 ---- ---- ---- ---- 42.80 -2.30 45.10 1685 ---- ---- ---- ---- 43.70 -2.40 46.10 1690 ---- ---- ---- ---- 44.70 -2.40 47.10 1695 ---- ---- ---- ---- 45.70 -2.40 48.10 1700 ---- ---- ---- ---- 46.70 -2.50 49.20 1705 ---- ---- ---- ---- 47.70 -2.60 50.30 1710 ---- ---- ---- ---- 48.70 -2.70 51.40 1715 ---- ---- ---- ---- 49.80 -2.70 52.50 1720 ---- ---- ---- ---- 50.90 -2.70 53.60 1725 ---- ---- ---- ---- 52.00 -2.80 54.80 1730 ---- ---- ---- ---- 53.10 -2.90 56.00 1735 ---- ---- ---- ---- 54.30 -2.90 57.20 1740 ---- ---- ---- ---- 55.50 -2.90 58.40 1745 ---- ---- ---- ---- 56.70 -2.90 59.60 1750 ---- ---- ---- ---- 57.90 -3.00 60.90 1755 ---- ---- ---- ---- 59.20 -3.00 62.20 1760 ---- ---- ---- ---- 60.40 -3.20 63.60 1765 ---- ---- ---- ---- 61.70 -3.20 64.90 1770 ---- ---- ---- ---- 63.10 -3.20 66.30 1775 ---- ---- ---- ---- 64.40 -3.30 67.70 1780 ---- ---- ---- ---- 65.80 -3.40 69.20 1785 ---- ---- ---- ---- 67.20 -3.40 70.60 1790 ---- ---- ---- ---- 68.70 -3.40 72.10 1795 ---- ---- ---- ---- 70.20 -3.50 73.70 1800 ---- ---- ---- ---- 71.70 -3.50 75.20 1805 ---- ---- ---- ---- 73.20 -3.60 76.80 1810 ---- ---- ---- ---- 74.80 -3.60 78.40 1815 ---- ---- ---- ---- 76.40 -3.70 80.10 1820 ---- ---- ---- ---- 78.00 -3.80 81.80 1825 ---- ---- ---- ---- 79.60 -3.90 83.50 1830 ---- ---- ---- ---- 81.30 -4.00 85.30 1835 ---- ---- ---- ---- 83.10 -3.90 87.00 1840 ---- ---- ---- ---- 84.80 -4.10 88.90 1845 ---- ---- ---- ---- 86.60 -4.10 90.70 1850 ---- ---- ---- ---- 88.40 -4.20 92.60 1855 ---- ---- ---- ---- 90.30 -4.20 94.50 1860 ---- ---- ---- ---- 92.20 -4.30 96.50 1865 ---- ---- ---- ---- 94.10 -4.40 98.50 1870 ---- ---- ---- ---- 96.10 -4.40 100.50 1875 ---- ---- ---- ---- 98.10 -4.50 102.60 1880 ---- ---- ---- ---- 100.20 -4.50 104.70 1885 ---- ---- ---- ---- 102.20 -4.60 106.80 1890 ---- ---- ---- ---- 104.30 -4.70 109.00 1895 ---- ---- ---- ---- 106.50 -4.70 111.20 1900 ---- ---- ---- ---- 108.60 -4.80 113.40 1905 ---- ---- ---- ---- 110.80 -4.90 115.70 1910 ---- ---- ---- ---- 113.00 -5.00 118.00 1915 ---- ---- ---- ---- 115.30 -5.00 120.30 1920 ---- ---- ---- ---- 117.60 -5.00 122.60 1925 ---- ---- ---- ---- 119.90 -5.10 125.00 1930 ---- ---- ---- ---- 122.20 -5.20 127.40 1935 ---- ---- ---- ---- 124.60 -5.30 129.90 1940 ---- ---- ---- ---- 127.00 -5.30 132.30 1945 ---- ---- ---- ---- 129.40 -5.40 134.80 1950 ---- ---- ---- ---- 131.90 -5.40 137.30 1955 ---- ---- ---- ---- 134.40 -5.50 139.90 1960 ---- ---- ---- ---- 136.90 -5.50 142.40 1965 ---- ---- ---- ---- 139.40 -5.60 145.00 1970 ---- ---- ---- ---- 142.00 -5.70 147.70 1975 ---- ---- ---- ---- 144.60 -5.70 150.30 1980 ---- ---- ---- ---- 147.20 -5.80 153.00 1985 ---- ---- ---- ---- 149.90 -5.90 155.80 1990 ---- ---- ---- ---- 152.60 -6.00 158.60 1995 ---- ---- ---- ---- 155.30 -6.10 161.40 2000 ---- ---- ---- ---- 158.10 -6.10 164.20 2005 ---- ---- ---- ---- 161.00 -6.10 167.10 2010 ---- ---- ---- ---- 163.80 -6.30 170.10 2015 ---- ---- ---- ---- 166.80 -6.20 173.00 2020 ---- ---- ---- ---- 169.70 -6.30 176.00 2025 ---- ---- ---- ---- 172.70 -6.40 179.10 2030 ---- ---- ---- ---- 175.70 -6.50 182.20 2035 ---- ---- ---- ---- 178.80 -6.50 185.30 2040 ---- ---- ---- ---- 181.90 -6.60 188.50 2045 ---- ---- ---- ---- 185.00 -6.70 191.70 2050 ---- ---- ---- ---- 188.20 -6.70 194.90 2055 ---- ---- ---- ---- 191.40 -6.80 198.20 2060 ---- ---- ---- ---- 194.60 -6.90 201.50 2065 ---- ---- ---- ---- 197.90 -6.90 204.80 2070 ---- ---- ---- ---- 201.20 -6.90 208.10 2075 ---- ---- ---- ---- 204.50 -7.00 211.50 2080 ---- ---- ---- ---- 207.90 -7.00 214.90 2085 ---- ---- ---- ---- 211.30 -7.10 218.40 2090 ---- ---- ---- ---- 214.70 -7.10 221.80 2095 ---- ---- ---- ---- 218.10 -7.20 225.30 2100 ---- ---- ---- ---- 221.60 -7.30 228.90 2105 ---- ---- ---- ---- 225.10 -7.30 232.40 2110 ---- ---- ---- ---- 228.60 -7.40 236.00 2115 ---- ---- ---- ---- 232.20 -7.40 239.60 2120 ---- ---- ---- ---- 235.80 -7.40 243.20 2125 ---- ---- ---- ---- 239.40 -7.50 246.90 2130 ---- ---- ---- ---- 243.00 -7.60 250.60 2135 ---- ---- ---- ---- 246.60 -7.70 254.30 2140 ---- ---- ---- ---- 250.30 -7.70 258.00 2145 ---- ---- ---- ---- 254.00 -7.80 261.80 2150 ---- ---- ---- ---- 257.70 -7.80 265.50 2155 ---- ---- ---- ---- 261.50 -7.80 269.30 2160 ---- ---- ---- ---- 265.20 -7.90 273.10 2165 ---- ---- ---- ---- 269.00 -8.00 277.00 2170 ---- ---- ---- ---- 272.80 -8.00 280.80 2175 ---- ---- ---- ---- 276.70 -8.00 284.70 2180 ---- ---- ---- ---- 280.50 -8.10 288.60 2185 ---- ---- ---- ---- 284.40 -8.10 292.50 2190 ---- ---- ---- ---- 288.30 -8.10 296.40 2195 ---- ---- ---- ---- 292.20 -8.20 300.40 2200 ---- ---- ---- ---- 296.10 -8.20 304.30 2205 ---- ---- ---- ---- 300.00 -8.30 308.30 2210 ---- ---- ---- ---- 304.00 -8.30 312.30 2215 ---- ---- ---- ---- 307.90 -8.40 316.30 2220 ---- ---- ---- ---- 311.90 -8.50 320.40 2225 ---- ---- ---- ---- 315.90 -8.50 324.40 2230 ---- ---- ---- ---- 319.90 -8.60 328.50 2235 ---- ---- ---- ---- 324.00 -8.50 332.50 2240 ---- ---- ---- ---- 328.00 -8.60 336.60 2245 ---- ---- ---- ---- 332.10 -8.60 340.70 2250 ---- ---- ---- ---- 336.10 -8.70 344.80 2255 ---- ---- ---- ---- 340.20 -8.80 349.00 2260 ---- ---- ---- ---- 344.30 -8.80 353.10 2265 ---- ---- ---- ---- 348.40 -8.80 357.20 2270 ---- ---- ---- ---- 352.60 -8.80 361.40 2275 ---- ---- ---- ---- 356.70 -8.90 365.60 2280 ---- ---- ---- ---- 360.80 -9.00 369.80 2285 ---- ---- ---- ---- 365.00 -9.00 374.00 2290 ---- ---- ---- ---- 369.20 -9.00 378.20 2300 ---- ---- ---- ---- 377.60 -9.00 386.60 2310 ---- ---- ---- ---- 386.00 -9.10 395.10 2320 ---- ---- ---- ---- 394.50 -9.20 403.70 2325 ---- ---- ---- ---- 398.70 -9.30 408.00 2330 ---- ---- ---- ---- 403.00 -9.30 412.30 2340 ---- ---- ---- ---- 411.50 -9.40 420.90 2350 ---- ---- ---- ---- 420.10 -9.40 429.50 2360 ---- ---- ---- ---- 428.80 -9.40 438.20 2370 ---- ---- ---- ---- 437.50 -9.50 447.00 2375 ---- ---- ---- ---- 441.80 -9.60 451.40 2380 ---- ---- ---- ---- 446.20 -9.60 455.80 2400 ---- ---- ---- ---- 463.70 -9.70 473.40 2425 ---- ---- ---- ---- 485.80 -9.90 495.70 2450 ---- ---- ---- ---- 508.20 -9.90 518.10 2475 ---- ---- ---- ---- 530.70 -10.10 540.80 2500 ---- ---- ---- ---- 553.30 -10.30 563.60 2525 ---- ---- ---- ---- 576.20 -10.40 586.60 2550 ---- ---- ---- ---- 599.20 -10.50 609.70 2575 ---- ---- ---- ---- 622.40 -10.60 633.00 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 19.10 -1.00 20.10 1500 ---- ---- ---- ---- 21.40 -1.10 22.50 1525 ---- ---- ---- ---- 23.80 -1.30 25.10 1550 ---- ---- ---- ---- 26.60 -1.30 27.90 1575 ---- ---- ---- ---- 29.50 -1.50 31.00 1600 ---- ---- ---- ---- 32.80 -1.60 34.40 1625 ---- ---- ---- ---- 36.30 -1.80 38.10 1650 ---- ---- ---- ---- 40.10 -2.00 42.10 1660 ---- ---- ---- ---- 41.70 -2.10 43.80 1670 ---- ---- ---- ---- 43.40 -2.10 45.50 1675 ---- ---- ---- ---- 44.30 -2.10 46.40 1680 ---- ---- ---- ---- 45.20 -2.20 47.40 1690 ---- ---- ---- ---- 47.00 -2.20 49.20 1700 ---- ---- ---- ---- 48.80 -2.40 51.20 1710 ---- ---- ---- ---- 50.70 -2.50 53.20 1720 ---- ---- ---- ---- 52.80 -2.50 55.30 1725 ---- ---- ---- ---- 53.80 -2.50 56.30 1730 ---- ---- ---- ---- 54.80 -2.60 57.40 1740 ---- ---- ---- ---- 57.00 -2.70 59.70 1750 ---- ---- ---- ---- 59.20 -2.80 62.00 1760 ---- ---- ---- ---- 61.60 -2.80 64.40 1765 ---- ---- ---- ---- 62.80 -2.90 65.70 1770 ---- ---- ---- ---- 64.00 -3.00 67.00 1775 ---- ---- ---- ---- 65.30 -3.00 68.30 1780 ---- ---- ---- ---- 66.60 -3.00 69.60 1785 ---- ---- ---- ---- 67.90 -3.10 71.00 1790 ---- ---- ---- ---- 69.20 -3.10 72.30 1795 ---- ---- ---- ---- 70.60 -3.20 73.80 1800 ---- ---- ---- ---- 72.00 -3.20 75.20 1805 ---- ---- ---- ---- 73.40 -3.30 76.70 1810 ---- ---- ---- ---- 74.80 -3.40 78.20 1815 ---- ---- ---- ---- 76.30 -3.40 79.70 1820 ---- ---- ---- ---- 77.80 -3.50 81.30 1825 ---- ---- ---- ---- 79.40 -3.50 82.90 1830 ---- ---- ---- ---- 81.00 -3.50 84.50 1835 ---- ---- ---- ---- 82.60 -3.60 86.20 1840 ---- ---- ---- ---- 84.20 -3.70 87.90 1845 ---- ---- ---- ---- 85.90 -3.70 89.60 1850 ---- ---- ---- ---- 87.60 -3.80 91.40 1855 ---- ---- ---- ---- 89.40 -3.80 93.20 1860 ---- ---- ---- ---- 91.20 -3.80 95.00 1865 ---- ---- ---- ---- 93.00 -3.90 96.90 1870 ---- ---- ---- ---- 94.90 -3.90 98.80 1875 ---- ---- ---- ---- 96.80 -4.00 100.80 1880 ---- ---- ---- ---- 98.70 -4.10 102.80 1885 ---- ---- ---- ---- 100.70 -4.10 104.80 1890 ---- ---- ---- ---- 102.70 -4.20 106.90 1895 ---- ---- ---- ---- 104.70 -4.30 109.00 1900 ---- ---- ---- ---- 106.80 -4.30 111.10 1905 ---- ---- ---- ---- 108.90 -4.40 113.30 1910 ---- ---- ---- ---- 111.10 -4.40 115.50 1915 ---- ---- ---- ---- 113.20 -4.50 117.70 1920 ---- ---- ---- ---- 115.40 -4.60 120.00 1925 ---- ---- ---- ---- 117.70 -4.60 122.30 1930 ---- ---- ---- ---- 119.90 -4.70 124.60 1935 ---- ---- ---- ---- 122.20 -4.80 127.00 1940 ---- ---- ---- ---- 124.60 -4.80 129.40 1945 ---- ---- ---- ---- 126.90 -4.90 131.80 1950 ---- ---- ---- ---- 129.30 -4.90 134.20 1955 ---- ---- ---- ---- 131.70 -5.00 136.70 1960 ---- ---- ---- ---- 134.10 -5.10 139.20 1965 ---- ---- ---- ---- 136.60 -5.10 141.70 1970 ---- ---- ---- ---- 139.00 -5.20 144.20 1975 ---- ---- ---- ---- 141.60 -5.20 146.80 1980 ---- ---- ---- ---- 144.10 -5.30 149.40 1985 ---- ---- ---- ---- 146.60 -5.40 152.00 1990 ---- ---- ---- ---- 149.20 -5.40 154.60 1995 ---- ---- ---- ---- 151.90 -5.40 157.30 2000 ---- ---- ---- ---- 154.50 -5.60 160.10 2005 ---- ---- ---- ---- 157.20 -5.60 162.80 2010 ---- ---- ---- ---- 160.00 -5.60 165.60 2015 ---- ---- ---- ---- 162.80 -5.60 168.40 2020 ---- ---- ---- ---- 165.60 -5.70 171.30 2025 ---- ---- ---- ---- 168.40 -5.80 174.20 2030 ---- ---- ---- ---- 171.30 -5.90 177.20 2035 ---- ---- ---- ---- 174.30 -5.90 180.20 2040 ---- ---- ---- ---- 177.30 -5.90 183.20 2045 ---- ---- ---- ---- 180.30 -6.00 186.30 2050 ---- ---- ---- ---- 183.30 -6.10 189.40 2055 ---- ---- ---- ---- 186.40 -6.20 192.60 2060 ---- ---- ---- ---- 189.60 -6.10 195.70 2065 ---- ---- ---- ---- 192.70 -6.30 199.00 2070 ---- ---- ---- ---- 195.90 -6.30 202.20 2075 ---- ---- ---- ---- 199.10 -6.40 205.50 2080 ---- ---- ---- ---- 202.40 -6.40 208.80 2085 ---- ---- ---- ---- 205.70 -6.40 212.10 2090 ---- ---- ---- ---- 209.00 -6.50 215.50 2095 ---- ---- ---- ---- 212.30 -6.60 218.90 2100 ---- ---- ---- ---- 215.70 -6.60 222.30 2105 ---- ---- ---- ---- 219.10 -6.70 225.80 2110 ---- ---- ---- ---- 222.50 -6.70 229.20 2115 ---- ---- ---- ---- 226.00 -6.70 232.70 2120 ---- ---- ---- ---- 229.50 -6.80 236.30 2125 ---- ---- ---- ---- 233.00 -6.80 239.80 2130 ---- ---- ---- ---- 236.50 -6.90 243.40 2135 ---- ---- ---- ---- 240.10 -6.90 247.00 2140 ---- ---- ---- ---- 243.60 -7.10 250.70 2145 ---- ---- ---- ---- 247.30 -7.00 254.30 2150 ---- ---- ---- ---- 250.90 -7.10 258.00 2155 ---- ---- ---- ---- 254.50 -7.20 261.70 2160 ---- ---- ---- ---- 258.20 -7.20 265.40 2165 ---- ---- ---- ---- 261.90 -7.30 269.20 2170 ---- ---- ---- ---- 265.60 -7.30 272.90 2175 ---- ---- ---- ---- 269.40 -7.30 276.70 2180 ---- ---- ---- ---- 273.20 -7.30 280.50 2185 ---- ---- ---- ---- 276.90 -7.50 284.40 2190 ---- ---- ---- ---- 280.70 -7.50 288.20 2195 ---- ---- ---- ---- 284.60 -7.50 292.10 2200 ---- ---- ---- ---- 288.40 -7.60 296.00 2205 ---- ---- ---- ---- 292.30 -7.60 299.90 2210 ---- ---- ---- ---- 296.20 -7.60 303.80 2215 ---- ---- ---- ---- 300.10 -7.60 307.70 2220 ---- ---- ---- ---- 304.00 -7.70 311.70 2225 ---- ---- ---- ---- 307.90 -7.80 315.70 2230 ---- ---- ---- ---- 311.90 -7.70 319.60 2235 ---- ---- ---- ---- 315.80 -7.80 323.60 2240 ---- ---- ---- ---- 319.80 -7.90 327.70 2245 ---- ---- ---- ---- 323.80 -7.90 331.70 2250 ---- ---- ---- ---- 327.80 -7.90 335.70 2255 ---- ---- ---- ---- 331.80 -8.00 339.80 2260 ---- ---- ---- ---- 335.80 -8.10 343.90 2265 ---- ---- ---- ---- 339.90 -8.10 348.00 2270 ---- ---- ---- ---- 344.00 -8.10 352.10 2275 ---- ---- ---- ---- 348.00 -8.20 356.20 2280 ---- ---- ---- ---- 352.10 -8.20 360.30 2285 ---- ---- ---- ---- 356.20 -8.20 364.40 2290 ---- ---- ---- ---- 360.30 -8.30 368.60 2295 ---- ---- ---- ---- 364.50 -8.20 372.70 2300 ---- ---- ---- ---- 368.60 -8.30 376.90 2310 ---- ---- ---- ---- 376.90 -8.40 385.30 2320 ---- ---- ---- ---- 385.20 -8.50 393.70 2325 ---- ---- ---- ---- 389.40 -8.50 397.90 2330 ---- ---- ---- ---- 393.60 -8.60 402.20 2340 ---- ---- ---- ---- 402.10 -8.60 410.70 2350 ---- ---- ---- ---- 410.60 -8.60 419.20 2360 ---- ---- ---- ---- 419.10 -8.70 427.80 2370 ---- ---- ---- ---- 427.70 -8.70 436.40 2375 ---- ---- ---- ---- 432.00 -8.70 440.70 2380 ---- ---- ---- ---- 436.30 -8.80 445.10 2390 ---- ---- ---- ---- 444.90 -8.90 453.80 2400 ---- ---- ---- ---- 453.60 -8.90 462.50 2425 ---- ---- ---- ---- 475.40 -9.10 484.50 2450 ---- ---- ---- ---- 497.50 -9.20 506.70 2475 ---- ---- ---- ---- 519.80 -9.30 529.10 2500 ---- ---- ---- ---- 542.20 -9.40 551.60 2525 ---- ---- ---- ---- 564.80 -9.60 574.40 2550 ---- ---- ---- ---- 587.60 -9.70 597.30 2575 ---- ---- ---- ---- 610.50 -9.80 620.30 2600 ---- ---- ---- ---- 633.60 -9.90 643.50 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 20.70 -1.10 21.80 1525 ---- ---- ---- ---- 23.30 -1.30 24.60 1550 ---- ---- ---- ---- 26.30 -1.30 27.60 1575 ---- ---- ---- ---- 29.50 -1.50 31.00 1600 ---- ---- ---- ---- 33.00 -1.60 34.60 1625 ---- ---- ---- ---- 36.80 -1.80 38.60 1650 ---- ---- ---- ---- 41.00 -2.00 43.00 1675 ---- ---- ---- ---- 45.60 -2.10 47.70 1680 ---- ---- ---- ---- 46.50 -2.20 48.70 1690 ---- ---- ---- ---- 48.50 -2.30 50.80 1700 ---- ---- ---- ---- 50.50 -2.40 52.90 1710 ---- ---- ---- ---- 52.60 -2.40 55.00 1720 ---- ---- ---- ---- 54.70 -2.60 57.30 1725 ---- ---- ---- ---- 55.80 -2.60 58.40 1730 ---- ---- ---- ---- 57.00 -2.60 59.60 1740 ---- ---- ---- ---- 59.30 -2.70 62.00 1750 ---- ---- ---- ---- 61.60 -2.80 64.40 1760 ---- ---- ---- ---- 64.10 -2.90 67.00 1770 ---- ---- ---- ---- 66.70 -2.90 69.60 1775 ---- ---- ---- ---- 68.00 -3.00 71.00 1780 ---- ---- ---- ---- 69.30 -3.10 72.40 1785 ---- ---- ---- ---- 70.70 -3.10 73.80 1790 ---- ---- ---- ---- 72.10 -3.10 75.20 1795 ---- ---- ---- ---- 73.50 -3.20 76.70 1800 ---- ---- ---- ---- 74.90 -3.30 78.20 1805 ---- ---- ---- ---- 76.40 -3.30 79.70 1810 ---- ---- ---- ---- 77.90 -3.30 81.20 1815 ---- ---- ---- ---- 79.40 -3.40 82.80 1820 ---- ---- ---- ---- 80.90 -3.50 84.40 1825 ---- ---- ---- ---- 82.50 -3.50 86.00 1830 ---- ---- ---- ---- 84.10 -3.60 87.70 1835 ---- ---- ---- ---- 85.80 -3.60 89.40 1840 ---- ---- ---- ---- 87.50 -3.60 91.10 1845 ---- ---- ---- ---- 89.20 -3.70 92.90 1850 ---- ---- ---- ---- 90.90 -3.80 94.70 1855 ---- ---- ---- ---- 92.70 -3.80 96.50 1860 ---- ---- ---- ---- 94.50 -3.90 98.40 1865 ---- ---- ---- ---- 96.40 -3.90 100.30 1870 ---- ---- ---- ---- 98.20 -4.10 102.30 1875 ---- ---- ---- ---- 100.20 -4.00 104.20 1880 ---- ---- ---- ---- 102.10 -4.10 106.20 1885 ---- ---- ---- ---- 104.10 -4.20 108.30 1890 ---- ---- ---- ---- 106.10 -4.30 110.40 1895 ---- ---- ---- ---- 108.20 -4.30 112.50 1900 ---- ---- ---- ---- 110.30 -4.30 114.60 1905 ---- ---- ---- ---- 112.40 -4.40 116.80 1910 ---- ---- ---- ---- 114.50 -4.50 119.00 1915 ---- ---- ---- ---- 116.70 -4.50 121.20 1920 ---- ---- ---- ---- 118.90 -4.60 123.50 1925 ---- ---- ---- ---- 121.20 -4.60 125.80 1930 ---- ---- ---- ---- 123.50 -4.60 128.10 1935 ---- ---- ---- ---- 125.80 -4.70 130.50 1940 ---- ---- ---- ---- 128.10 -4.80 132.90 1945 ---- ---- ---- ---- 130.40 -4.90 135.30 1950 ---- ---- ---- ---- 132.80 -4.90 137.70 1955 ---- ---- ---- ---- 135.20 -5.00 140.20 1960 ---- ---- ---- ---- 137.70 -5.00 142.70 1965 ---- ---- ---- ---- 140.10 -5.10 145.20 1970 ---- ---- ---- ---- 142.60 -5.10 147.70 1975 ---- ---- ---- ---- 145.10 -5.20 150.30 1980 ---- ---- ---- ---- 147.60 -5.30 152.90 1985 ---- ---- ---- ---- 150.20 -5.30 155.50 1990 ---- ---- ---- ---- 152.80 -5.40 158.20 1995 ---- ---- ---- ---- 155.40 -5.40 160.80 2000 ---- ---- ---- ---- 158.10 -5.50 163.60 2005 ---- ---- ---- ---- 160.80 -5.50 166.30 2010 ---- ---- ---- ---- 163.50 -5.60 169.10 2015 ---- ---- ---- ---- 166.30 -5.70 172.00 2020 ---- ---- ---- ---- 169.10 -5.70 174.80 2025 ---- ---- ---- ---- 172.00 -5.80 177.80 2030 ---- ---- ---- ---- 174.90 -5.80 180.70 2035 ---- ---- ---- ---- 177.80 -5.90 183.70 2040 ---- ---- ---- ---- 180.80 -5.90 186.70 2045 ---- ---- ---- ---- 183.80 -6.00 189.80 2050 ---- ---- ---- ---- 186.90 -6.00 192.90 2055 ---- ---- ---- ---- 190.00 -6.10 196.10 2060 ---- ---- ---- ---- 193.10 -6.10 199.20 2065 ---- ---- ---- ---- 196.20 -6.20 202.40 2070 ---- ---- ---- ---- 199.40 -6.30 205.70 2075 ---- ---- ---- ---- 202.60 -6.30 208.90 2080 ---- ---- ---- ---- 205.90 -6.30 212.20 2085 ---- ---- ---- ---- 209.20 -6.40 215.60 2090 ---- ---- ---- ---- 212.50 -6.40 218.90 2095 ---- ---- ---- ---- 215.80 -6.50 222.30 2100 ---- ---- ---- ---- 219.20 -6.50 225.70 2105 ---- ---- ---- ---- 222.60 -6.60 229.20 2110 ---- ---- ---- ---- 226.00 -6.70 232.70 2115 ---- ---- ---- ---- 229.40 -6.70 236.10 2120 ---- ---- ---- ---- 232.90 -6.80 239.70 2125 ---- ---- ---- ---- 236.40 -6.80 243.20 2130 ---- ---- ---- ---- 239.90 -6.90 246.80 2135 ---- ---- ---- ---- 243.50 -6.90 250.40 2140 ---- ---- ---- ---- 247.10 -6.90 254.00 2145 ---- ---- ---- ---- 250.70 -7.00 257.70 2150 ---- ---- ---- ---- 254.30 -7.00 261.30 2155 ---- ---- ---- ---- 258.00 -7.00 265.00 2160 ---- ---- ---- ---- 261.60 -7.20 268.80 2165 ---- ---- ---- ---- 265.30 -7.20 272.50 2170 ---- ---- ---- ---- 269.00 -7.20 276.20 2175 ---- ---- ---- ---- 272.80 -7.20 280.00 2180 ---- ---- ---- ---- 276.50 -7.30 283.80 2185 ---- ---- ---- ---- 280.30 -7.30 287.60 2190 ---- ---- ---- ---- 284.10 -7.40 291.50 2195 ---- ---- ---- ---- 287.90 -7.40 295.30 2200 ---- ---- ---- ---- 291.70 -7.50 299.20 2205 ---- ---- ---- ---- 295.60 -7.50 303.10 2210 ---- ---- ---- ---- 299.50 -7.50 307.00 2215 ---- ---- ---- ---- 303.30 -7.60 310.90 2220 ---- ---- ---- ---- 307.30 -7.60 314.90 2225 ---- ---- ---- ---- 311.20 -7.60 318.80 2230 ---- ---- ---- ---- 315.10 -7.70 322.80 2235 ---- ---- ---- ---- 319.10 -7.70 326.80 2240 ---- ---- ---- ---- 323.00 -7.80 330.80 2245 ---- ---- ---- ---- 327.00 -7.80 334.80 2250 ---- ---- ---- ---- 331.00 -7.90 338.90 2255 ---- ---- ---- ---- 335.00 -7.90 342.90 2260 ---- ---- ---- ---- 339.00 -8.00 347.00 2265 ---- ---- ---- ---- 343.10 -7.90 351.00 2270 ---- ---- ---- ---- 347.10 -8.00 355.10 2275 ---- ---- ---- ---- 351.20 -8.00 359.20 2280 ---- ---- ---- ---- 355.30 -8.00 363.30 2285 ---- ---- ---- ---- 359.30 -8.20 367.50 2290 ---- ---- ---- ---- 363.40 -8.20 371.60 2300 ---- ---- ---- ---- 371.70 -8.20 379.90 2310 ---- ---- ---- ---- 380.00 -8.20 388.20 2320 ---- ---- ---- ---- 388.30 -8.30 396.60 2325 ---- ---- ---- ---- 392.50 -8.30 400.80 2330 ---- ---- ---- ---- 396.60 -8.50 405.10 2340 ---- ---- ---- ---- 405.10 -8.40 413.50 2350 ---- ---- ---- ---- 413.50 -8.60 422.10 2360 ---- ---- ---- ---- 422.00 -8.60 430.60 2370 ---- ---- ---- ---- 430.50 -8.70 439.20 2375 ---- ---- ---- ---- 434.80 -8.70 443.50 2380 ---- ---- ---- ---- 439.10 -8.70 447.80 2400 ---- ---- ---- ---- 456.40 -8.80 465.20 2425 ---- ---- ---- ---- 478.10 -9.00 487.10 2450 ---- ---- ---- ---- 500.10 -9.10 509.20 2475 ---- ---- ---- ---- 522.30 -9.20 531.50 2500 ---- ---- ---- ---- 544.70 -9.30 554.00 2525 ---- ---- ---- ---- 567.20 -9.50 576.70 2550 ---- ---- ---- ---- 589.90 -9.60 599.50 2575 ---- ---- ---- ---- 612.70 -9.70 622.40 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 21.80 -1.10 22.90 1525 ---- ---- ---- ---- 24.50 -1.20 25.70 1550 ---- ---- ---- ---- 27.40 -1.40 28.80 1575 ---- ---- ---- ---- 30.60 -1.50 32.10 1600 ---- ---- ---- ---- 34.20 -1.60 35.80 1625 ---- ---- ---- ---- 38.00 -1.80 39.80 1650 ---- ---- ---- ---- 42.10 -2.00 44.10 1675 ---- ---- ---- ---- 46.60 -2.20 48.80 1690 ---- ---- ---- ---- 49.50 -2.30 51.80 1700 ---- ---- ---- ---- 51.50 -2.30 53.80 1710 ---- ---- ---- ---- 53.60 -2.40 56.00 1720 ---- ---- ---- ---- 55.70 -2.50 58.20 1730 ---- ---- ---- ---- 57.90 -2.50 60.40 1740 ---- ---- ---- ---- 60.10 -2.70 62.80 1750 ---- ---- ---- ---- 62.40 -2.80 65.20 1760 ---- ---- ---- ---- 64.80 -2.90 67.70 1770 ---- ---- ---- ---- 67.30 -2.90 70.20 1780 ---- ---- ---- ---- 69.90 -3.00 72.90 1790 ---- ---- ---- ---- 72.60 -3.10 75.70 1795 ---- ---- ---- ---- 73.90 -3.20 77.10 1800 ---- ---- ---- ---- 75.30 -3.20 78.50 1805 ---- ---- ---- ---- 76.80 -3.20 80.00 1810 ---- ---- ---- ---- 78.20 -3.30 81.50 1815 ---- ---- ---- ---- 79.70 -3.30 83.00 1820 ---- ---- ---- ---- 81.20 -3.30 84.50 1825 ---- ---- ---- ---- 82.70 -3.40 86.10 1830 ---- ---- ---- ---- 84.30 -3.40 87.70 1835 ---- ---- ---- ---- 85.80 -3.60 89.40 1840 ---- ---- ---- ---- 87.50 -3.50 91.00 1845 ---- ---- ---- ---- 89.10 -3.60 92.70 1850 ---- ---- ---- ---- 90.80 -3.70 94.50 1855 ---- ---- ---- ---- 92.50 -3.70 96.20 1860 ---- ---- ---- ---- 94.30 -3.70 98.00 1865 ---- ---- ---- ---- 96.00 -3.90 99.90 1870 ---- ---- ---- ---- 97.80 -3.90 101.70 1875 ---- ---- ---- ---- 99.70 -3.90 103.60 1880 ---- ---- ---- ---- 101.60 -4.00 105.60 1885 ---- ---- ---- ---- 103.50 -4.00 107.50 1890 ---- ---- ---- ---- 105.50 -4.10 109.60 1895 ---- ---- ---- ---- 107.40 -4.20 111.60 1900 ---- ---- ---- ---- 109.50 -4.20 113.70 1905 ---- ---- ---- ---- 111.50 -4.30 115.80 1910 ---- ---- ---- ---- 113.60 -4.30 117.90 1915 ---- ---- ---- ---- 115.70 -4.40 120.10 1920 ---- ---- ---- ---- 117.90 -4.40 122.30 1925 ---- ---- ---- ---- 120.10 -4.40 124.50 1930 ---- ---- ---- ---- 122.30 -4.50 126.80 1935 ---- ---- ---- ---- 124.50 -4.60 129.10 1940 ---- ---- ---- ---- 126.80 -4.60 131.40 1945 ---- ---- ---- ---- 129.10 -4.60 133.70 1950 ---- ---- ---- ---- 131.40 -4.70 136.10 1955 ---- ---- ---- ---- 133.70 -4.80 138.50 1960 ---- ---- ---- ---- 136.10 -4.80 140.90 1965 ---- ---- ---- ---- 138.50 -4.90 143.40 1970 ---- ---- ---- ---- 140.90 -5.00 145.90 1975 ---- ---- ---- ---- 143.30 -5.10 148.40 1980 ---- ---- ---- ---- 145.80 -5.10 150.90 1985 ---- ---- ---- ---- 148.30 -5.10 153.40 1990 ---- ---- ---- ---- 150.80 -5.20 156.00 1995 ---- ---- ---- ---- 153.40 -5.20 158.60 2000 ---- ---- ---- ---- 156.00 -5.30 161.30 2005 ---- ---- ---- ---- 158.60 -5.30 163.90 2010 ---- ---- ---- ---- 161.20 -5.40 166.60 2015 ---- ---- ---- ---- 163.90 -5.50 169.40 2020 ---- ---- ---- ---- 166.60 -5.50 172.10 2025 ---- ---- ---- ---- 169.40 -5.60 175.00 2030 ---- ---- ---- ---- 172.20 -5.60 177.80 2035 ---- ---- ---- ---- 175.00 -5.70 180.70 2040 ---- ---- ---- ---- 177.90 -5.70 183.60 2045 ---- ---- ---- ---- 180.80 -5.80 186.60 2050 ---- ---- ---- ---- 183.80 -5.80 189.60 2055 ---- ---- ---- ---- 186.80 -5.90 192.70 2060 ---- ---- ---- ---- 189.80 -6.00 195.80 2065 ---- ---- ---- ---- 192.90 -6.00 198.90 2070 ---- ---- ---- ---- 196.00 -6.00 202.00 2075 ---- ---- ---- ---- 199.10 -6.10 205.20 2080 ---- ---- ---- ---- 202.30 -6.10 208.40 2085 ---- ---- ---- ---- 205.50 -6.20 211.70 2090 ---- ---- ---- ---- 208.70 -6.30 215.00 2095 ---- ---- ---- ---- 212.00 -6.30 218.30 2100 ---- ---- ---- ---- 215.30 -6.30 221.60 2105 ---- ---- ---- ---- 218.60 -6.40 225.00 2110 ---- ---- ---- ---- 221.90 -6.50 228.40 2115 ---- ---- ---- ---- 225.30 -6.50 231.80 2120 ---- ---- ---- ---- 228.70 -6.50 235.20 2125 ---- ---- ---- ---- 232.10 -6.60 238.70 2130 ---- ---- ---- ---- 235.60 -6.60 242.20 2135 ---- ---- ---- ---- 239.10 -6.70 245.80 2140 ---- ---- ---- ---- 242.60 -6.70 249.30 2145 ---- ---- ---- ---- 246.10 -6.80 252.90 2150 ---- ---- ---- ---- 249.70 -6.80 256.50 2155 ---- ---- ---- ---- 253.20 -6.90 260.10 2160 ---- ---- ---- ---- 256.80 -6.90 263.70 2165 ---- ---- ---- ---- 260.50 -6.90 267.40 2170 ---- ---- ---- ---- 264.10 -7.00 271.10 2175 ---- ---- ---- ---- 267.80 -7.00 274.80 2180 ---- ---- ---- ---- 271.50 -7.10 278.60 2185 ---- ---- ---- ---- 275.20 -7.10 282.30 2190 ---- ---- ---- ---- 278.90 -7.20 286.10 2200 ---- ---- ---- ---- 286.40 -7.30 293.70 2210 ---- ---- ---- ---- 294.00 -7.40 301.40 2220 ---- ---- ---- ---- 301.70 -7.40 309.10 2230 ---- ---- ---- ---- 309.40 -7.50 316.90 2240 ---- ---- ---- ---- 317.30 -7.50 324.80 2250 ---- ---- ---- ---- 325.10 -7.70 332.80 2260 ---- ---- ---- ---- 333.10 -7.70 340.80 2270 ---- ---- ---- ---- 341.00 -7.80 348.80 2280 ---- ---- ---- ---- 349.10 -7.80 356.90 2290 ---- ---- ---- ---- 357.10 -8.00 365.10 2300 ---- ---- ---- ---- 365.30 -8.00 373.30 2325 ---- ---- ---- ---- 385.80 -8.20 394.00 2350 ---- ---- ---- ---- 406.60 -8.40 415.00 2375 ---- ---- ---- ---- 427.70 -8.50 436.20 2400 ---- ---- ---- ---- 449.00 -8.60 457.60 2425 ---- ---- ---- ---- 470.60 -8.70 479.30 2450 ---- ---- ---- ---- 492.30 -8.90 501.20 2475 ---- ---- ---- ---- 514.30 -9.00 523.30 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .90 UNCH .90 1025 ---- ---- ---- ---- 1.10 -.10 1.20 1050 ---- ---- ---- ---- 1.30 -.10 1.40 1075 ---- ---- ---- ---- 1.70 -.10 1.80 1100 ---- ---- ---- ---- 2.00 -.20 2.20 1125 ---- ---- ---- ---- 2.50 -.10 2.60 1130 ---- ---- ---- ---- 2.60 -.10 2.70 1140 ---- ---- ---- ---- 2.80 -.10 2.90 1150 ---- ---- ---- ---- 3.00 -.20 3.20 1160 ---- ---- ---- ---- 3.20 -.20 3.40 1170 ---- ---- ---- ---- 3.50 -.20 3.70 1175 ---- ---- ---- ---- 3.60 -.20 3.80 1180 ---- ---- ---- ---- 3.70 -.30 4.00 1190 ---- ---- ---- ---- 4.00 -.20 4.20 1200 ---- ---- ---- ---- 4.30 -.30 4.60 1210 ---- ---- ---- ---- 4.60 -.30 4.90 1220 ---- ---- ---- ---- 4.90 -.30 5.20 1225 ---- ---- ---- ---- 5.10 -.30 5.40 1230 ---- ---- ---- ---- 5.30 -.30 5.60 1235 ---- ---- ---- ---- 5.50 -.30 5.80 1240 ---- ---- ---- ---- 5.70 -.30 6.00 1245 ---- ---- ---- ---- 5.90 -.30 6.20 1250 ---- ---- 6.30A 6.30A 6.10 -.30 6.40 15 1255 ---- ---- ---- ---- 6.30 -.30 6.60 1260 ---- ---- ---- ---- 6.50 -.30 6.80 1265 ---- ---- ---- ---- 6.70 -.40 7.10 1270 ---- ---- ---- ---- 6.90 -.40 7.30 1275 ---- ---- ---- ---- 7.10 -.40 7.50 1280 ---- ---- ---- ---- 7.40 -.40 7.80 1285 ---- ---- ---- ---- 7.60 -.40 8.00 1290 ---- ---- ---- ---- 7.80 -.50 8.30 1295 ---- ---- ---- ---- 8.10 -.40 8.50 1300 ---- ---- ---- ---- 8.30 -.50 8.80 1305 ---- ---- ---- ---- 8.60 -.50 9.10 1310 ---- ---- ---- ---- 8.90 -.50 9.40 1315 ---- ---- ---- ---- 9.10 -.50 9.60 1320 ---- ---- ---- ---- 9.40 -.50 9.90 1325 ---- ---- ---- ---- 9.70 -.50 10.20 1330 ---- ---- ---- ---- 10.00 -.50 10.50 1335 ---- ---- ---- ---- 10.30 -.60 10.90 1340 ---- ---- ---- ---- 10.60 -.60 11.20 1345 ---- ---- ---- ---- 10.90 -.60 11.50 1350 ---- ---- ---- ---- 11.30 -.60 11.90 1355 ---- ---- ---- ---- 11.60 -.60 12.20 1360 ---- ---- ---- ---- 11.90 -.70 12.60 1365 ---- ---- ---- ---- 12.30 -.60 12.90 1370 ---- ---- ---- ---- 12.60 -.70 13.30 1375 ---- ---- ---- ---- 13.00 -.70 13.70 1380 ---- ---- ---- ---- 13.30 -.70 14.00 1385 ---- ---- ---- ---- 13.70 -.70 14.40 1390 ---- ---- ---- ---- 14.10 -.70 14.80 1395 ---- ---- ---- ---- 14.50 -.70 15.20 1400 ---- ---- ---- ---- 14.90 -.80 15.70 1405 ---- ---- ---- ---- 15.30 -.80 16.10 1410 ---- ---- ---- ---- 15.70 -.80 16.50 1415 ---- ---- ---- ---- 16.10 -.90 17.00 1420 ---- ---- ---- ---- 16.60 -.80 17.40 1425 ---- ---- ---- ---- 17.00 -.90 17.90 1430 ---- ---- ---- ---- 17.50 -.80 18.30 1435 ---- ---- ---- ---- 17.90 -.90 18.80 1440 ---- ---- ---- ---- 18.40 -.90 19.30 1445 ---- ---- ---- ---- 18.80 -1.00 19.80 1450 ---- ---- ---- ---- 19.30 -1.00 20.30 1455 ---- ---- ---- ---- 19.80 -1.00 20.80 1460 ---- ---- ---- ---- 20.30 -1.00 21.30 1465 ---- ---- ---- ---- 20.80 -1.10 21.90 1470 ---- ---- ---- ---- 21.30 -1.10 22.40 1475 ---- ---- ---- ---- 21.90 -1.00 22.90 1480 ---- ---- ---- ---- 22.40 -1.10 23.50 1485 ---- ---- ---- ---- 23.00 -1.10 24.10 1490 ---- ---- ---- ---- 23.50 -1.10 24.60 1495 ---- ---- ---- ---- 24.10 -1.10 25.20 1500 ---- ---- ---- ---- 24.60 -1.20 25.80 1505 ---- ---- ---- ---- 25.20 -1.20 26.40 1510 ---- ---- ---- ---- 25.80 -1.20 27.00 1515 ---- ---- ---- ---- 26.40 -1.30 27.70 1520 ---- ---- ---- ---- 27.00 -1.30 28.30 1525 ---- ---- ---- ---- 27.60 -1.40 29.00 1530 ---- ---- ---- ---- 28.30 -1.30 29.60 1535 ---- ---- ---- ---- 28.90 -1.40 30.30 1540 ---- ---- ---- ---- 29.60 -1.30 30.90 1545 ---- ---- ---- ---- 30.20 -1.40 31.60 1550 ---- ---- ---- ---- 30.90 -1.40 32.30 1555 ---- ---- ---- ---- 31.60 -1.40 33.00 1560 ---- ---- ---- ---- 32.30 -1.40 33.70 1565 ---- ---- ---- ---- 32.90 -1.60 34.50 1570 ---- ---- ---- ---- 33.70 -1.50 35.20 1575 ---- ---- ---- ---- 34.40 -1.50 35.90 1580 ---- ---- ---- ---- 35.10 -1.60 36.70 1585 ---- ---- ---- ---- 35.80 -1.70 37.50 1590 ---- ---- ---- ---- 36.60 -1.60 38.20 1595 ---- ---- ---- ---- 37.30 -1.70 39.00 1600 ---- ---- ---- ---- 38.10 -1.70 39.80 1605 ---- ---- ---- ---- 38.90 -1.70 40.60 1610 ---- ---- ---- ---- 39.70 -1.80 41.50 1615 ---- ---- ---- ---- 40.50 -1.80 42.30 1620 ---- ---- ---- ---- 41.30 -1.80 43.10 1625 ---- ---- ---- ---- 42.10 -1.90 44.00 1630 ---- ---- ---- ---- 42.90 -1.90 44.80 1635 ---- ---- ---- ---- 43.80 -1.90 45.70 1640 ---- ---- ---- ---- 44.60 -2.00 46.60 1645 ---- ---- ---- ---- 45.50 -2.00 47.50 1650 ---- ---- ---- ---- 46.30 -2.10 48.40 1655 ---- ---- ---- ---- 47.20 -2.10 49.30 1660 ---- ---- ---- ---- 48.10 -2.10 50.20 1665 ---- ---- ---- ---- 49.00 -2.20 51.20 1670 ---- ---- ---- ---- 49.90 -2.20 52.10 1675 ---- ---- ---- ---- 50.80 -2.30 53.10 1680 ---- ---- ---- ---- 51.80 -2.20 54.00 1685 ---- ---- ---- ---- 52.70 -2.30 55.00 1690 ---- ---- ---- ---- 53.70 -2.30 56.00 1695 ---- ---- ---- ---- 54.60 -2.40 57.00 1700 ---- ---- ---- ---- 55.60 -2.40 58.00 100 1705 ---- ---- ---- ---- 56.60 -2.40 59.00 1710 ---- ---- ---- ---- 57.60 -2.50 60.10 1715 ---- ---- ---- ---- 58.70 -2.50 61.20 1720 ---- ---- ---- ---- 59.70 -2.50 62.20 1725 ---- ---- ---- ---- 60.70 -2.60 63.30 1730 ---- ---- ---- ---- 61.80 -2.60 64.40 1735 ---- ---- ---- ---- 62.90 -2.70 65.60 1740 ---- ---- ---- ---- 64.00 -2.70 66.70 1745 ---- ---- ---- ---- 65.10 -2.80 67.90 1750 ---- ---- ---- ---- 66.30 -2.70 69.00 1755 ---- ---- ---- ---- 67.40 -2.80 70.20 1760 ---- ---- ---- ---- 68.60 -2.90 71.50 1765 ---- ---- ---- ---- 69.80 -2.90 72.70 1770 ---- ---- ---- ---- 71.00 -3.00 74.00 1775 ---- ---- ---- ---- 72.30 -2.90 75.20 1780 ---- ---- ---- ---- 73.50 -3.00 76.50 1785 ---- ---- ---- ---- 74.80 -3.10 77.90 1790 ---- ---- ---- ---- 76.10 -3.10 79.20 1795 ---- ---- ---- ---- 77.40 -3.20 80.60 1800 ---- ---- ---- ---- 78.80 -3.20 82.00 1805 ---- ---- ---- ---- 80.20 -3.30 83.50 1810 ---- ---- ---- ---- 81.60 -3.30 84.90 1815 ---- ---- ---- ---- 83.10 -3.30 86.40 1820 ---- ---- ---- ---- 84.50 -3.40 87.90 1825 ---- ---- ---- ---- 86.00 -3.50 89.50 1830 ---- ---- ---- ---- 87.60 -3.50 91.10 1835 ---- ---- ---- ---- 89.10 -3.60 92.70 1840 ---- ---- ---- ---- 90.70 -3.60 94.30 1845 ---- ---- ---- ---- 92.30 -3.70 96.00 1850 ---- ---- ---- ---- 94.00 -3.70 97.70 1855 ---- ---- ---- ---- 95.70 -3.70 99.40 1860 ---- ---- ---- ---- 97.40 -3.80 101.20 1865 ---- ---- ---- ---- 99.20 -3.80 103.00 1870 ---- ---- ---- ---- 101.00 -3.90 104.90 1875 ---- ---- ---- ---- 102.90 -3.90 106.80 1880 ---- ---- ---- ---- 104.70 -4.00 108.70 1885 ---- ---- ---- ---- 106.60 -4.10 110.70 1890 ---- ---- ---- ---- 108.60 -4.10 112.70 1895 ---- ---- ---- ---- 110.60 -4.10 114.70 1900 ---- ---- ---- ---- 112.60 -4.20 116.80 1905 ---- ---- ---- ---- 114.70 -4.20 118.90 1910 ---- ---- ---- ---- 116.80 -4.30 121.10 1915 ---- ---- ---- ---- 118.90 -4.30 123.20 1920 ---- ---- ---- ---- 121.00 -4.40 125.40 1925 ---- ---- ---- ---- 123.20 -4.50 127.70 1930 ---- ---- ---- ---- 125.40 -4.60 130.00 1935 ---- ---- ---- ---- 127.70 -4.60 132.30 1940 ---- ---- ---- ---- 130.00 -4.60 134.60 1945 ---- ---- ---- ---- 132.30 -4.60 136.90 1950 ---- ---- ---- ---- 134.60 -4.70 139.30 1955 ---- ---- ---- ---- 136.90 -4.80 141.70 1960 ---- ---- ---- ---- 139.30 -4.90 144.20 1965 ---- ---- ---- ---- 141.70 -4.90 146.60 1970 ---- ---- ---- ---- 144.10 -5.00 149.10 1975 ---- ---- ---- ---- 146.60 -5.00 151.60 1980 ---- ---- ---- ---- 149.10 -5.00 154.10 1985 ---- ---- ---- ---- 151.60 -5.10 156.70 1990 ---- ---- ---- ---- 154.10 -5.20 159.30 1995 ---- ---- ---- ---- 156.60 -5.30 161.90 2000 ---- ---- ---- ---- 159.20 -5.30 164.50 2005 ---- ---- ---- ---- 161.90 -5.30 167.20 2010 ---- ---- ---- ---- 164.50 -5.40 169.90 2015 ---- ---- ---- ---- 167.20 -5.40 172.60 2020 ---- ---- ---- ---- 169.90 -5.50 175.40 2025 ---- ---- ---- ---- 172.70 -5.50 178.20 2030 ---- ---- ---- ---- 175.50 -5.60 181.10 2035 ---- ---- ---- ---- 178.30 -5.70 184.00 2040 ---- ---- ---- ---- 181.20 -5.70 186.90 2045 ---- ---- ---- ---- 184.10 -5.80 189.90 2050 ---- ---- ---- ---- 187.10 -5.80 192.90 2055 ---- ---- ---- ---- 190.10 -5.90 196.00 2060 ---- ---- ---- ---- 193.10 -5.90 199.00 2065 ---- ---- ---- ---- 196.20 -6.00 202.20 2070 ---- ---- ---- ---- 199.30 -6.00 205.30 2075 ---- ---- ---- ---- 202.40 -6.10 208.50 2080 ---- ---- ---- ---- 205.60 -6.10 211.70 2085 ---- ---- ---- ---- 208.80 -6.20 215.00 2090 ---- ---- ---- ---- 212.00 -6.20 218.20 2095 ---- ---- ---- ---- 215.30 -6.20 221.50 2100 ---- ---- ---- ---- 218.60 -6.30 224.90 2105 ---- ---- ---- ---- 221.90 -6.30 228.20 2110 ---- ---- ---- ---- 225.20 -6.40 231.60 2115 ---- ---- ---- ---- 228.60 -6.40 235.00 2120 ---- ---- ---- ---- 232.00 -6.50 238.50 2125 ---- ---- ---- ---- 235.40 -6.50 241.90 2130 ---- ---- ---- ---- 238.80 -6.60 245.40 2135 ---- ---- ---- ---- 242.30 -6.60 248.90 2140 ---- ---- ---- ---- 245.80 -6.70 252.50 2145 ---- ---- ---- ---- 249.30 -6.80 256.10 2150 ---- ---- ---- ---- 252.90 -6.70 259.60 2155 ---- ---- ---- ---- 256.40 -6.90 263.30 2160 ---- ---- ---- ---- 260.00 -6.90 266.90 2165 ---- ---- ---- ---- 263.70 -6.90 270.60 2170 ---- ---- ---- ---- 267.30 -6.90 274.20 2175 ---- ---- ---- ---- 270.90 -7.00 277.90 2180 ---- ---- ---- ---- 274.60 -7.10 281.70 2185 ---- ---- ---- ---- 278.30 -7.10 285.40 2190 ---- ---- ---- ---- 282.10 -7.10 289.20 2195 ---- ---- ---- ---- 285.80 -7.10 292.90 2200 ---- ---- ---- ---- 289.60 -7.20 296.80 2205 ---- ---- ---- ---- 293.30 -7.30 300.60 2210 ---- ---- ---- ---- 297.10 -7.30 304.40 2215 ---- ---- ---- ---- 301.00 -7.30 308.30 2220 ---- ---- ---- ---- 304.80 -7.30 312.10 2225 ---- ---- ---- ---- 308.60 -7.40 316.00 2230 ---- ---- ---- ---- 312.50 -7.40 319.90 2235 ---- ---- ---- ---- 316.40 -7.50 323.90 2240 ---- ---- ---- ---- 320.30 -7.50 327.80 2245 ---- ---- ---- ---- 324.20 -7.60 331.80 2250 ---- ---- ---- ---- 328.20 -7.50 335.70 2255 ---- ---- ---- ---- 332.10 -7.60 339.70 2260 ---- ---- ---- ---- 336.10 -7.60 343.70 2265 ---- ---- ---- ---- 340.10 -7.70 347.80 2270 ---- ---- ---- ---- 344.10 -7.70 351.80 2275 ---- ---- ---- ---- 348.10 -7.70 355.80 2280 ---- ---- ---- ---- 352.10 -7.80 359.90 2285 ---- ---- ---- ---- 356.10 -7.90 364.00 2290 ---- ---- ---- ---- 360.20 -7.80 368.00 2295 ---- ---- ---- ---- 364.20 -7.90 372.10 2300 ---- ---- ---- ---- 368.30 -7.90 376.20 2305 ---- ---- ---- ---- 372.40 -8.00 380.40 2310 ---- ---- ---- ---- 376.50 -8.00 384.50 2315 ---- ---- ---- ---- 380.60 -8.00 388.60 2320 ---- ---- ---- ---- 384.70 -8.10 392.80 2325 ---- ---- ---- ---- 388.80 -8.10 396.90 2330 ---- ---- ---- ---- 393.00 -8.10 401.10 2335 ---- ---- ---- ---- 397.10 -8.20 405.30 2340 ---- ---- ---- ---- 401.30 -8.20 409.50 2345 ---- ---- ---- ---- 405.50 -8.20 413.70 2350 ---- ---- ---- ---- 409.60 -8.30 417.90 2355 ---- ---- ---- ---- 413.80 -8.30 422.10 2360 ---- ---- ---- ---- 418.00 -8.30 426.30 2365 ---- ---- ---- ---- 422.20 -8.40 430.60 2370 ---- ---- ---- ---- 426.40 -8.40 434.80 2375 ---- ---- ---- ---- 430.70 -8.30 439.00 2380 ---- ---- ---- ---- 434.90 -8.40 443.30 2390 ---- ---- ---- ---- 443.40 -8.40 451.80 2400 ---- ---- ---- ---- 451.90 -8.50 460.40 2410 ---- ---- ---- ---- 460.40 -8.60 469.00 2420 ---- ---- ---- ---- 469.00 -8.60 477.60 2425 ---- ---- ---- ---- 473.30 -8.60 481.90 2430 ---- ---- ---- ---- 477.60 -8.70 486.30 2440 ---- ---- ---- ---- 486.20 -8.70 494.90 2450 ---- ---- ---- ---- 494.80 -8.80 503.60 2460 ---- ---- ---- ---- 503.50 -8.80 512.30 2470 ---- ---- ---- ---- 512.10 -9.00 521.10 2475 ---- ---- ---- ---- 516.50 -8.90 525.40 2500 ---- ---- ---- ---- 538.30 -9.10 547.40 2525 ---- ---- ---- ---- 560.30 -9.20 569.50 2550 ---- ---- ---- ---- 582.40 -9.30 591.70 2575 ---- ---- ---- ---- 604.60 -9.40 614.00 2600 ---- ---- ---- ---- 626.90 -9.60 636.50 2625 ---- ---- ---- ---- 649.40 -9.70 659.10 2650 ---- ---- ---- ---- 672.00 -9.80 681.80 3000 ---- ---- ---- ---- 1002.00 -11.30 1013.30 950 ---- ---- ---- ---- .50 -.10 .60 975 ---- ---- ---- ---- .70 UNCH .70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 3.10 -.10 3.20 1050 ---- ---- ---- ---- 3.60 -.20 3.80 1075 ---- ---- ---- ---- 4.20 -.20 4.40 1100 ---- ---- ---- ---- 4.90 -.30 5.20 1125 ---- ---- ---- ---- 5.70 -.30 6.00 1150 ---- ---- ---- ---- 6.60 -.30 6.90 1175 ---- ---- ---- ---- 7.50 -.40 7.90 1200 ---- ---- ---- ---- 8.60 -.40 9.00 1220 ---- ---- ---- ---- 9.60 -.40 10.00 1225 ---- ---- ---- ---- 9.80 -.50 10.30 1230 ---- ---- ---- ---- 10.10 -.40 10.50 1240 ---- ---- ---- ---- 10.60 -.50 11.10 1250 ---- ---- ---- ---- 11.10 -.50 11.60 1260 ---- ---- ---- ---- 11.70 -.50 12.20 1270 ---- ---- ---- ---- 12.30 -.50 12.80 1275 ---- ---- ---- ---- 12.60 -.50 13.10 1280 ---- ---- ---- ---- 12.90 -.60 13.50 1290 ---- ---- ---- ---- 13.60 -.50 14.10 1300 ---- ---- ---- ---- 14.20 -.60 14.80 1310 ---- ---- ---- ---- 14.90 -.60 15.50 1315 ---- ---- ---- ---- 15.20 -.70 15.90 1320 ---- ---- ---- ---- 15.60 -.70 16.30 1325 ---- ---- ---- ---- 16.00 -.60 16.60 1330 ---- ---- ---- ---- 16.30 -.70 17.00 1335 ---- ---- ---- ---- 16.70 -.70 17.40 1340 ---- ---- ---- ---- 17.10 -.70 17.80 1345 ---- ---- ---- ---- 17.50 -.70 18.20 1350 ---- ---- ---- ---- 17.90 -.70 18.60 1355 ---- ---- ---- ---- 18.30 -.80 19.10 1360 ---- ---- ---- ---- 18.70 -.80 19.50 1365 ---- ---- ---- ---- 19.10 -.80 19.90 1370 ---- ---- ---- ---- 19.60 -.80 20.40 1375 ---- ---- ---- ---- 20.00 -.80 20.80 1380 ---- ---- ---- ---- 20.40 -.90 21.30 1385 ---- ---- ---- ---- 20.90 -.80 21.70 1390 ---- ---- ---- ---- 21.30 -.90 22.20 1395 ---- ---- ---- ---- 21.80 -.90 22.70 1400 ---- ---- ---- ---- 22.30 -.90 23.20 1405 ---- ---- ---- ---- 22.80 -.90 23.70 1410 ---- ---- ---- ---- 23.30 -.90 24.20 1415 ---- ---- ---- ---- 23.70 -1.00 24.70 1420 ---- ---- ---- ---- 24.30 -.90 25.20 1425 ---- ---- ---- ---- 24.80 -1.00 25.80 1430 ---- ---- ---- ---- 25.30 -1.00 26.30 1435 ---- ---- ---- ---- 25.80 -1.00 26.80 1440 ---- ---- ---- ---- 26.40 -1.00 27.40 1445 ---- ---- ---- ---- 26.90 -1.10 28.00 1450 ---- ---- ---- ---- 27.50 -1.00 28.50 1455 ---- ---- ---- ---- 28.00 -1.10 29.10 1460 ---- ---- ---- ---- 28.60 -1.10 29.70 1465 ---- ---- ---- ---- 29.20 -1.10 30.30 1470 ---- ---- ---- ---- 29.80 -1.10 30.90 1475 ---- ---- ---- ---- 30.40 -1.10 31.50 1480 ---- ---- ---- ---- 31.00 -1.20 32.20 1485 ---- ---- ---- ---- 31.60 -1.20 32.80 1490 ---- ---- ---- ---- 32.20 -1.30 33.50 1495 ---- ---- ---- ---- 32.80 -1.30 34.10 1500 ---- ---- ---- ---- 33.50 -1.30 34.80 1505 ---- ---- ---- ---- 34.20 -1.30 35.50 1510 ---- ---- ---- ---- 34.80 -1.40 36.20 1515 ---- ---- ---- ---- 35.50 -1.40 36.90 1520 ---- ---- ---- ---- 36.20 -1.40 37.60 1525 ---- ---- ---- ---- 36.90 -1.40 38.30 1530 ---- ---- ---- ---- 37.60 -1.40 39.00 1535 ---- ---- ---- ---- 38.30 -1.40 39.70 1540 ---- ---- ---- ---- 39.00 -1.50 40.50 1545 ---- ---- ---- ---- 39.70 -1.50 41.20 1550 ---- ---- ---- ---- 40.50 -1.50 42.00 1555 ---- ---- ---- ---- 41.20 -1.60 42.80 1560 ---- ---- ---- ---- 42.00 -1.60 43.60 1565 ---- ---- ---- ---- 42.80 -1.60 44.40 1570 ---- ---- ---- ---- 43.60 -1.60 45.20 1575 ---- ---- ---- ---- 44.30 -1.70 46.00 1580 ---- ---- ---- ---- 45.10 -1.70 46.80 1585 ---- ---- ---- ---- 46.00 -1.70 47.70 1590 ---- ---- ---- ---- 46.80 -1.70 48.50 1595 ---- ---- ---- ---- 47.60 -1.80 49.40 1600 ---- ---- ---- ---- 48.40 -1.80 50.20 1605 ---- ---- ---- ---- 49.30 -1.80 51.10 1610 ---- ---- ---- ---- 50.10 -1.90 52.00 1615 ---- ---- ---- ---- 51.00 -1.90 52.90 1620 ---- ---- ---- ---- 51.90 -1.90 53.80 1625 ---- ---- ---- ---- 52.80 -1.90 54.70 1630 ---- ---- ---- ---- 53.70 -1.90 55.60 1635 ---- ---- ---- ---- 54.60 -1.90 56.50 1640 ---- ---- ---- ---- 55.50 -2.00 57.50 1645 ---- ---- ---- ---- 56.40 -2.00 58.40 1650 ---- ---- ---- ---- 57.30 -2.10 59.40 1655 ---- ---- ---- ---- 58.30 -2.10 60.40 1660 ---- ---- ---- ---- 59.20 -2.10 61.30 1665 ---- ---- ---- ---- 60.20 -2.10 62.30 1670 ---- ---- ---- ---- 61.10 -2.20 63.30 1675 ---- ---- ---- ---- 62.10 -2.20 64.30 1680 ---- ---- ---- ---- 63.10 -2.20 65.30 1685 ---- ---- ---- ---- 64.10 -2.30 66.40 1690 ---- ---- ---- ---- 65.10 -2.30 67.40 1695 ---- ---- ---- ---- 66.10 -2.30 68.40 1700 ---- ---- ---- ---- 67.10 -2.40 69.50 1705 ---- ---- ---- ---- 68.10 -2.40 70.50 1710 ---- ---- ---- ---- 69.20 -2.40 71.60 1715 ---- ---- ---- ---- 70.20 -2.50 72.70 1720 ---- ---- ---- ---- 71.30 -2.50 73.80 1725 ---- ---- ---- ---- 72.30 -2.50 74.80 1730 ---- ---- ---- ---- 73.40 -2.50 75.90 1735 ---- ---- ---- ---- 74.50 -2.60 77.10 1740 ---- ---- ---- ---- 75.50 -2.70 78.20 1745 ---- ---- ---- ---- 76.60 -2.70 79.30 1750 ---- ---- ---- ---- 77.80 -2.70 80.50 1755 ---- ---- ---- ---- 78.90 -2.70 81.60 1760 ---- ---- ---- ---- 80.00 -2.80 82.80 1765 ---- ---- ---- ---- 81.20 -2.80 84.00 1770 ---- ---- ---- ---- 82.30 -2.90 85.20 1775 ---- ---- ---- ---- 83.50 -2.90 86.40 1780 ---- ---- ---- ---- 84.70 -2.90 87.60 1785 ---- ---- ---- ---- 85.90 -3.00 88.90 1790 ---- ---- ---- ---- 87.10 -3.00 90.10 1795 ---- ---- ---- ---- 88.40 -3.00 91.40 1800 ---- ---- ---- ---- 89.70 -3.00 92.70 1805 ---- ---- ---- ---- 90.90 -3.10 94.00 1810 ---- ---- ---- ---- 92.20 -3.20 95.40 1815 ---- ---- ---- ---- 93.60 -3.10 96.70 1820 ---- ---- ---- ---- 94.90 -3.20 98.10 1825 ---- ---- ---- ---- 96.30 -3.20 99.50 1830 ---- ---- ---- ---- 97.70 -3.20 100.90 1835 ---- ---- ---- ---- 99.10 -3.30 102.40 1840 ---- ---- ---- ---- 100.50 -3.40 103.90 1845 ---- ---- ---- ---- 102.00 -3.40 105.40 1850 ---- ---- ---- ---- 103.50 -3.40 106.90 1855 ---- ---- ---- ---- 105.00 -3.50 108.50 1860 ---- ---- ---- ---- 106.50 -3.60 110.10 1865 ---- ---- ---- ---- 108.10 -3.60 111.70 1870 ---- ---- ---- ---- 109.70 -3.60 113.30 1875 ---- ---- ---- ---- 111.40 -3.60 115.00 1880 ---- ---- ---- ---- 113.00 -3.70 116.70 1885 ---- ---- ---- ---- 114.70 -3.80 118.50 1890 ---- ---- ---- ---- 116.50 -3.80 120.30 1895 ---- ---- ---- ---- 118.20 -3.90 122.10 1900 ---- ---- ---- ---- 120.10 -3.80 123.90 1905 ---- ---- ---- ---- 121.90 -3.90 125.80 1910 ---- ---- ---- ---- 123.80 -3.90 127.70 1915 ---- ---- ---- ---- 125.70 -4.00 129.70 1920 ---- ---- ---- ---- 127.60 -4.10 131.70 1925 ---- ---- ---- ---- 129.60 -4.10 133.70 1930 ---- ---- ---- ---- 131.70 -4.10 135.80 1935 ---- ---- ---- ---- 133.70 -4.20 137.90 1940 ---- ---- ---- ---- 135.80 -4.30 140.10 1945 ---- ---- ---- ---- 138.00 -4.20 142.20 1950 ---- ---- ---- ---- 140.10 -4.30 144.40 1955 ---- ---- ---- ---- 142.30 -4.40 146.70 1960 ---- ---- ---- ---- 144.50 -4.40 148.90 1965 ---- ---- ---- ---- 146.80 -4.40 151.20 1970 ---- ---- ---- ---- 149.10 -4.50 153.60 1975 ---- ---- ---- ---- 151.40 -4.50 155.90 1980 ---- ---- ---- ---- 153.70 -4.60 158.30 1985 ---- ---- ---- ---- 156.00 -4.70 160.70 1990 ---- ---- ---- ---- 158.40 -4.70 163.10 1995 ---- ---- ---- ---- 160.80 -4.80 165.60 2000 ---- ---- ---- ---- 163.20 -4.80 168.00 2005 ---- ---- ---- ---- 165.70 -4.80 170.50 2010 ---- ---- ---- ---- 168.10 -4.90 173.00 2015 ---- ---- ---- ---- 170.60 -4.90 175.50 2020 ---- ---- ---- ---- 173.10 -5.00 178.10 2025 ---- ---- ---- ---- 175.60 -5.10 180.70 2030 ---- ---- ---- ---- 178.20 -5.00 183.20 2035 ---- ---- ---- ---- 180.80 -5.10 185.90 2040 ---- ---- ---- ---- 183.40 -5.10 188.50 2045 ---- ---- ---- ---- 186.00 -5.20 191.20 2050 ---- ---- ---- ---- 188.70 -5.20 193.90 2055 ---- ---- ---- ---- 191.30 -5.30 196.60 2060 ---- ---- ---- ---- 194.10 -5.30 199.40 2065 ---- ---- ---- ---- 196.90 -5.30 202.20 2070 ---- ---- ---- ---- 199.70 -5.40 205.10 2075 ---- ---- ---- ---- 202.50 -5.50 208.00 2080 ---- ---- ---- ---- 205.40 -5.50 210.90 2085 ---- ---- ---- ---- 208.30 -5.60 213.90 2090 ---- ---- ---- ---- 211.30 -5.60 216.90 2095 ---- ---- ---- ---- 214.30 -5.70 220.00 2100 ---- ---- ---- ---- 217.30 -5.70 223.00 2105 ---- ---- ---- ---- 220.40 -5.70 226.10 2110 ---- ---- ---- ---- 223.50 -5.80 229.30 2115 ---- ---- ---- ---- 226.70 -5.80 232.50 2120 ---- ---- ---- ---- 229.80 -5.90 235.70 2125 ---- ---- ---- ---- 233.00 -5.90 238.90 2130 ---- ---- ---- ---- 236.20 -6.00 242.20 2135 ---- ---- ---- ---- 239.50 -6.00 245.50 2140 ---- ---- ---- ---- 242.80 -6.00 248.80 2145 ---- ---- ---- ---- 246.10 -6.10 252.20 2150 ---- ---- ---- ---- 249.40 -6.10 255.50 2155 ---- ---- ---- ---- 252.80 -6.10 258.90 2160 ---- ---- ---- ---- 256.20 -6.20 262.40 2165 ---- ---- ---- ---- 259.60 -6.20 265.80 2170 ---- ---- ---- ---- 263.00 -6.30 269.30 2175 ---- ---- ---- ---- 266.50 -6.30 272.80 2180 ---- ---- ---- ---- 270.00 -6.30 276.30 2185 ---- ---- ---- ---- 273.50 -6.40 279.90 2190 ---- ---- ---- ---- 277.00 -6.50 283.50 2195 ---- ---- ---- ---- 280.60 -6.50 287.10 2200 ---- ---- ---- ---- 284.20 -6.50 290.70 2205 ---- ---- ---- ---- 287.80 -6.50 294.30 2210 ---- ---- ---- ---- 291.40 -6.60 298.00 2215 ---- ---- ---- ---- 295.00 -6.70 301.70 2220 ---- ---- ---- ---- 298.70 -6.70 305.40 2225 ---- ---- ---- ---- 302.40 -6.70 309.10 2230 ---- ---- ---- ---- 306.10 -6.70 312.80 2235 ---- ---- ---- ---- 309.80 -6.80 316.60 2240 ---- ---- ---- ---- 313.60 -6.80 320.40 2245 ---- ---- ---- ---- 317.30 -6.90 324.20 2250 ---- ---- ---- ---- 321.10 -6.90 328.00 2255 ---- ---- ---- ---- 324.90 -6.90 331.80 2260 ---- ---- ---- ---- 328.70 -6.90 335.60 2265 ---- ---- ---- ---- 332.50 -7.00 339.50 2270 ---- ---- ---- ---- 336.40 -7.00 343.40 2275 ---- ---- ---- ---- 340.20 -7.10 347.30 2280 ---- ---- ---- ---- 344.10 -7.10 351.20 2285 ---- ---- ---- ---- 348.00 -7.10 355.10 2290 ---- ---- ---- ---- 351.90 -7.10 359.00 2295 ---- ---- ---- ---- 355.80 -7.20 363.00 2300 ---- ---- ---- ---- 359.70 -7.20 366.90 2305 ---- ---- ---- ---- 363.70 -7.20 370.90 2310 ---- ---- ---- ---- 367.60 -7.30 374.90 2315 ---- ---- ---- ---- 371.60 -7.30 378.90 2320 ---- ---- ---- ---- 375.50 -7.40 382.90 2325 ---- ---- ---- ---- 379.50 -7.40 386.90 2330 ---- ---- ---- ---- 383.50 -7.40 390.90 2335 ---- ---- ---- ---- 387.50 -7.40 394.90 2340 ---- ---- ---- ---- 391.50 -7.50 399.00 2345 ---- ---- ---- ---- 395.60 -7.40 403.00 2350 ---- ---- ---- ---- 399.60 -7.50 407.10 2355 ---- ---- ---- ---- 403.70 -7.50 411.20 2360 ---- ---- ---- ---- 407.70 -7.60 415.30 2365 ---- ---- ---- ---- 411.80 -7.60 419.40 2370 ---- ---- ---- ---- 415.90 -7.60 423.50 2375 ---- ---- ---- ---- 420.00 -7.60 427.60 2380 ---- ---- ---- ---- 424.10 -7.60 431.70 2390 ---- ---- ---- ---- 432.30 -7.70 440.00 2400 ---- ---- ---- ---- 440.60 -7.80 448.40 2410 ---- ---- ---- ---- 448.90 -7.80 456.70 2420 ---- ---- ---- ---- 457.20 -7.90 465.10 2425 ---- ---- ---- ---- 461.40 -7.90 469.30 2430 ---- ---- ---- ---- 465.60 -7.90 473.50 2440 ---- ---- ---- ---- 474.00 -8.00 482.00 2450 ---- ---- ---- ---- 482.50 -8.00 490.50 2460 ---- ---- ---- ---- 491.00 -8.00 499.00 2470 ---- ---- ---- ---- 499.50 -8.10 507.60 2475 ---- ---- ---- ---- 503.70 -8.20 511.90 2480 ---- ---- ---- ---- 508.00 -8.20 516.20 2500 ---- ---- ---- ---- 525.20 -8.30 533.50 2525 ---- ---- ---- ---- 546.90 -8.30 555.20 2550 ---- ---- ---- ---- 568.70 -8.50 577.20 2575 ---- ---- ---- ---- 590.70 -8.60 599.30 2600 ---- ---- ---- ---- 612.80 -8.70 621.50 2625 ---- ---- ---- ---- 635.10 -8.80 643.90 2650 ---- ---- ---- ---- 657.50 -8.90 666.40 2675 ---- ---- ---- ---- 680.10 -9.00 689.10 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 7.10 -.30 7.40 1100 ---- ---- ---- ---- 8.10 -.30 8.40 1125 ---- ---- ---- ---- 9.20 -.40 9.60 1150 ---- ---- ---- ---- 10.40 -.40 10.80 1175 ---- ---- ---- ---- 11.70 -.40 12.10 1200 ---- ---- ---- ---- 13.10 -.50 13.60 1225 ---- ---- ---- ---- 14.70 -.50 15.20 1250 ---- ---- ---- ---- 16.40 -.60 17.00 1270 ---- ---- ---- ---- 17.80 -.70 18.50 1275 ---- ---- ---- ---- 18.20 -.70 18.90 1280 ---- ---- ---- ---- 18.60 -.70 19.30 1290 ---- ---- ---- ---- 19.40 -.70 20.10 1300 ---- ---- ---- ---- 20.20 -.70 20.90 1310 ---- ---- ---- ---- 21.00 -.80 21.80 1320 ---- ---- ---- ---- 21.90 -.80 22.70 1325 ---- ---- ---- ---- 22.30 -.80 23.10 1330 ---- ---- ---- ---- 22.80 -.80 23.60 1340 ---- ---- ---- ---- 23.70 -.80 24.50 1350 ---- ---- ---- ---- 24.70 -.80 25.50 1360 ---- ---- ---- ---- 25.60 -.90 26.50 1370 ---- ---- ---- ---- 26.60 -.90 27.50 1375 ---- ---- ---- ---- 27.10 -1.00 28.10 1380 ---- ---- ---- ---- 27.70 -.90 28.60 1385 ---- ---- ---- ---- 28.20 -1.00 29.20 1390 ---- ---- ---- ---- 28.70 -1.00 29.70 1395 ---- ---- ---- ---- 29.30 -1.00 30.30 1400 ---- ---- ---- ---- 29.80 -1.00 30.80 1405 ---- ---- ---- ---- 30.40 -1.00 31.40 1410 ---- ---- ---- ---- 30.90 -1.10 32.00 1415 ---- ---- ---- ---- 31.50 -1.10 32.60 1420 ---- ---- ---- ---- 32.10 -1.10 33.20 1425 ---- ---- ---- ---- 32.70 -1.10 33.80 1430 ---- ---- ---- ---- 33.30 -1.10 34.40 1435 ---- ---- ---- ---- 33.90 -1.10 35.00 1440 ---- ---- ---- ---- 34.50 -1.10 35.60 1445 ---- ---- ---- ---- 35.10 -1.20 36.30 1450 ---- ---- ---- ---- 35.70 -1.20 36.90 1455 ---- ---- ---- ---- 36.40 -1.20 37.60 1460 ---- ---- ---- ---- 37.00 -1.20 38.20 1465 ---- ---- ---- ---- 37.70 -1.20 38.90 1470 ---- ---- ---- ---- 38.30 -1.30 39.60 1475 ---- ---- ---- ---- 39.00 -1.30 40.30 1480 ---- ---- ---- ---- 39.70 -1.30 41.00 1485 ---- ---- ---- ---- 40.40 -1.30 41.70 1490 ---- ---- ---- ---- 41.10 -1.30 42.40 1495 ---- ---- ---- ---- 41.80 -1.30 43.10 1500 ---- ---- ---- ---- 42.50 -1.40 43.90 1505 ---- ---- ---- ---- 43.20 -1.40 44.60 1510 ---- ---- ---- ---- 43.90 -1.50 45.40 1515 ---- ---- ---- ---- 44.70 -1.40 46.10 1520 ---- ---- ---- ---- 45.40 -1.50 46.90 1525 ---- ---- ---- ---- 46.20 -1.50 47.70 1530 ---- ---- ---- ---- 47.00 -1.50 48.50 1535 ---- ---- ---- ---- 47.70 -1.60 49.30 1540 ---- ---- ---- ---- 48.50 -1.60 50.10 1545 ---- ---- ---- ---- 49.30 -1.60 50.90 1550 ---- ---- ---- ---- 50.10 -1.60 51.70 1555 ---- ---- ---- ---- 50.90 -1.70 52.60 1560 ---- ---- ---- ---- 51.80 -1.60 53.40 1565 ---- ---- ---- ---- 52.60 -1.70 54.30 1570 ---- ---- ---- ---- 53.40 -1.70 55.10 1575 ---- ---- ---- ---- 54.30 -1.70 56.00 1580 ---- ---- ---- ---- 55.10 -1.80 56.90 1585 ---- ---- ---- ---- 56.00 -1.80 57.80 1590 ---- ---- ---- ---- 56.90 -1.80 58.70 1595 ---- ---- ---- ---- 57.80 -1.80 59.60 1600 ---- ---- ---- ---- 58.70 -1.80 60.50 1605 ---- ---- ---- ---- 59.60 -1.80 61.40 1610 ---- ---- ---- ---- 60.50 -1.90 62.40 1615 ---- ---- ---- ---- 61.40 -1.90 63.30 1620 ---- ---- ---- ---- 62.30 -2.00 64.30 1625 ---- ---- ---- ---- 63.30 -1.90 65.20 1630 ---- ---- ---- ---- 64.20 -2.00 66.20 1635 ---- ---- ---- ---- 65.20 -2.00 67.20 1640 ---- ---- ---- ---- 66.20 -2.00 68.20 1645 ---- ---- ---- ---- 67.10 -2.10 69.20 1650 ---- ---- ---- ---- 68.10 -2.10 70.20 1655 ---- ---- ---- ---- 69.10 -2.10 71.20 1660 ---- ---- ---- ---- 70.10 -2.10 72.20 1665 ---- ---- ---- ---- 71.10 -2.20 73.30 1670 ---- ---- ---- ---- 72.10 -2.20 74.30 1675 ---- ---- ---- ---- 73.10 -2.20 75.30 1680 ---- ---- ---- ---- 74.10 -2.30 76.40 1685 ---- ---- ---- ---- 75.20 -2.30 77.50 1690 ---- ---- ---- ---- 76.20 -2.30 78.50 1695 ---- ---- ---- ---- 77.30 -2.30 79.60 1700 ---- ---- ---- ---- 78.30 -2.40 80.70 1705 ---- ---- ---- ---- 79.40 -2.40 81.80 1710 ---- ---- ---- ---- 80.50 -2.40 82.90 1715 ---- ---- ---- ---- 81.50 -2.50 84.00 1720 ---- ---- ---- ---- 82.60 -2.50 85.10 1725 ---- ---- ---- ---- 83.70 -2.50 86.20 1730 ---- ---- ---- ---- 84.80 -2.50 87.30 1735 ---- ---- ---- ---- 85.90 -2.60 88.50 1740 ---- ---- ---- ---- 87.00 -2.60 89.60 1745 ---- ---- ---- ---- 88.10 -2.60 90.70 1750 ---- ---- ---- ---- 89.20 -2.70 91.90 1755 ---- ---- ---- ---- 90.40 -2.70 93.10 1760 ---- ---- ---- ---- 91.50 -2.70 94.20 1765 ---- ---- ---- ---- 92.70 -2.70 95.40 1770 ---- ---- ---- ---- 93.80 -2.80 96.60 1775 ---- ---- ---- ---- 95.00 -2.80 97.80 1780 ---- ---- ---- ---- 96.20 -2.80 99.00 1785 ---- ---- ---- ---- 97.30 -2.90 100.20 1790 ---- ---- ---- ---- 98.50 -2.90 101.40 1795 ---- ---- ---- ---- 99.80 -2.90 102.70 1800 ---- ---- ---- ---- 101.00 -2.90 103.90 1805 ---- ---- ---- ---- 102.20 -3.00 105.20 1810 ---- ---- ---- ---- 103.50 -3.00 106.50 1815 ---- ---- ---- ---- 104.80 -3.00 107.80 1820 ---- ---- ---- ---- 106.10 -3.00 109.10 1825 ---- ---- ---- ---- 107.40 -3.10 110.50 1830 ---- ---- ---- ---- 108.70 -3.10 111.80 1835 ---- ---- ---- ---- 110.00 -3.20 113.20 1840 ---- ---- ---- ---- 111.40 -3.20 114.60 1845 ---- ---- ---- ---- 112.80 -3.20 116.00 1850 ---- ---- ---- ---- 114.20 -3.30 117.50 1855 ---- ---- ---- ---- 115.60 -3.40 119.00 1860 ---- ---- ---- ---- 117.10 -3.30 120.40 1865 ---- ---- ---- ---- 118.50 -3.50 122.00 1870 ---- ---- ---- ---- 120.10 -3.40 123.50 1875 ---- ---- ---- ---- 121.60 -3.50 125.10 1880 ---- ---- ---- ---- 123.10 -3.60 126.70 1885 ---- ---- ---- ---- 124.70 -3.60 128.30 1890 ---- ---- ---- ---- 126.30 -3.60 129.90 1895 ---- ---- ---- ---- 128.00 -3.60 131.60 1900 ---- ---- ---- ---- 129.60 -3.70 133.30 1905 ---- ---- ---- ---- 131.40 -3.70 135.10 1910 ---- ---- ---- ---- 133.10 -3.70 136.80 1915 ---- ---- ---- ---- 134.90 -3.70 138.60 1920 ---- ---- ---- ---- 136.70 -3.80 140.50 1925 ---- ---- ---- ---- 138.50 -3.90 142.40 1930 ---- ---- ---- ---- 140.40 -3.90 144.30 1935 ---- ---- ---- ---- 142.30 -3.90 146.20 1940 ---- ---- ---- ---- 144.20 -4.00 148.20 1945 ---- ---- ---- ---- 146.20 -4.10 150.30 1950 ---- ---- ---- ---- 148.30 -4.00 152.30 1955 ---- ---- ---- ---- 150.30 -4.10 154.40 1960 ---- ---- ---- ---- 152.40 -4.20 156.60 1965 ---- ---- ---- ---- 154.50 -4.20 158.70 1970 ---- ---- ---- ---- 156.70 -4.20 160.90 1975 ---- ---- ---- ---- 158.90 -4.30 163.20 1980 ---- ---- ---- ---- 161.10 -4.30 165.40 1985 ---- ---- ---- ---- 163.40 -4.30 167.70 1990 ---- ---- ---- ---- 165.60 -4.40 170.00 1995 ---- ---- ---- ---- 168.00 -4.40 172.40 2000 ---- ---- ---- ---- 170.30 -4.40 174.70 2005 ---- ---- ---- ---- 172.60 -4.50 177.10 2010 ---- ---- ---- ---- 175.00 -4.60 179.60 2015 ---- ---- ---- ---- 177.40 -4.60 182.00 2020 ---- ---- ---- ---- 179.80 -4.70 184.50 2025 ---- ---- ---- ---- 182.30 -4.60 186.90 2030 ---- ---- ---- ---- 184.70 -4.70 189.40 2035 ---- ---- ---- ---- 187.20 -4.70 191.90 2040 ---- ---- ---- ---- 189.70 -4.80 194.50 2045 ---- ---- ---- ---- 192.20 -4.80 197.00 2050 ---- ---- ---- ---- 194.70 -4.90 199.60 2055 ---- ---- ---- ---- 197.30 -4.90 202.20 2060 ---- ---- ---- ---- 199.80 -5.00 204.80 2065 ---- ---- ---- ---- 202.40 -5.00 207.40 2070 ---- ---- ---- ---- 205.10 -5.00 210.10 2075 ---- ---- ---- ---- 207.70 -5.10 212.80 2080 ---- ---- ---- ---- 210.40 -5.10 215.50 2085 ---- ---- ---- ---- 213.10 -5.20 218.30 2090 ---- ---- ---- ---- 215.90 -5.20 221.10 2095 ---- ---- ---- ---- 218.70 -5.30 224.00 2100 ---- ---- ---- ---- 221.60 -5.30 226.90 2105 ---- ---- ---- ---- 224.50 -5.30 229.80 2110 ---- ---- ---- ---- 227.40 -5.30 232.70 2115 ---- ---- ---- ---- 230.40 -5.40 235.80 2120 ---- ---- ---- ---- 233.40 -5.40 238.80 2125 ---- ---- ---- ---- 236.40 -5.50 241.90 2130 ---- ---- ---- ---- 239.50 -5.50 245.00 2135 ---- ---- ---- ---- 242.60 -5.50 248.10 2140 ---- ---- ---- ---- 245.70 -5.60 251.30 2145 ---- ---- ---- ---- 248.90 -5.60 254.50 2150 ---- ---- ---- ---- 252.10 -5.60 257.70 2155 ---- ---- ---- ---- 255.30 -5.70 261.00 2160 ---- ---- ---- ---- 258.50 -5.80 264.30 2165 ---- ---- ---- ---- 261.80 -5.80 267.60 2170 ---- ---- ---- ---- 265.10 -5.80 270.90 2175 ---- ---- ---- ---- 268.40 -5.90 274.30 2180 ---- ---- ---- ---- 271.80 -5.90 277.70 2185 ---- ---- ---- ---- 275.20 -5.90 281.10 2190 ---- ---- ---- ---- 278.60 -5.90 284.50 2195 ---- ---- ---- ---- 282.00 -6.00 288.00 2200 ---- ---- ---- ---- 285.50 -6.00 291.50 2205 ---- ---- ---- ---- 289.00 -6.00 295.00 2210 ---- ---- ---- ---- 292.50 -6.10 298.60 2215 ---- ---- ---- ---- 296.00 -6.10 302.10 2220 ---- ---- ---- ---- 299.50 -6.20 305.70 2225 ---- ---- ---- ---- 303.10 -6.20 309.30 2230 ---- ---- ---- ---- 306.70 -6.20 312.90 2235 ---- ---- ---- ---- 310.30 -6.30 316.60 2240 ---- ---- ---- ---- 313.90 -6.30 320.20 2245 ---- ---- ---- ---- 317.60 -6.30 323.90 2250 ---- ---- ---- ---- 321.30 -6.30 327.60 2255 ---- ---- ---- ---- 325.00 -6.40 331.40 2260 ---- ---- ---- ---- 328.70 -6.40 335.10 2265 ---- ---- ---- ---- 332.40 -6.40 338.80 2270 ---- ---- ---- ---- 336.10 -6.50 342.60 2275 ---- ---- ---- ---- 339.90 -6.50 346.40 2280 ---- ---- ---- ---- 343.70 -6.50 350.20 2285 ---- ---- ---- ---- 347.50 -6.50 354.00 2290 ---- ---- ---- ---- 351.30 -6.60 357.90 2295 ---- ---- ---- ---- 355.10 -6.60 361.70 2300 ---- ---- ---- ---- 358.90 -6.70 365.60 2305 ---- ---- ---- ---- 362.80 -6.70 369.50 2310 ---- ---- ---- ---- 366.60 -6.80 373.40 2315 ---- ---- ---- ---- 370.50 -6.80 377.30 2320 ---- ---- ---- ---- 374.40 -6.80 381.20 2325 ---- ---- ---- ---- 378.30 -6.80 385.10 2330 ---- ---- ---- ---- 382.20 -6.90 389.10 2335 ---- ---- ---- ---- 386.10 -6.90 393.00 2340 ---- ---- ---- ---- 390.10 -6.90 397.00 2345 ---- ---- ---- ---- 394.00 -7.00 401.00 2350 ---- ---- ---- ---- 398.00 -6.90 404.90 2355 ---- ---- ---- ---- 402.00 -6.90 408.90 2360 ---- ---- ---- ---- 405.90 -7.00 412.90 2365 ---- ---- ---- ---- 409.90 -7.10 417.00 2370 ---- ---- ---- ---- 413.90 -7.10 421.00 2375 ---- ---- ---- ---- 417.90 -7.10 425.00 2380 ---- ---- ---- ---- 421.90 -7.20 429.10 2385 ---- ---- ---- ---- 426.00 -7.10 433.10 2390 ---- ---- ---- ---- 430.00 -7.20 437.20 2400 ---- ---- ---- ---- 438.10 -7.20 445.30 2410 ---- ---- ---- ---- 446.30 -7.20 453.50 2420 ---- ---- ---- ---- 454.40 -7.30 461.70 2425 ---- ---- ---- ---- 458.50 -7.40 465.90 2430 ---- ---- ---- ---- 462.60 -7.40 470.00 2440 ---- ---- ---- ---- 470.90 -7.40 478.30 2450 ---- ---- ---- ---- 479.20 -7.40 486.60 2460 ---- ---- ---- ---- 487.50 -7.50 495.00 2470 ---- ---- ---- ---- 495.80 -7.60 503.40 2475 ---- ---- ---- ---- 500.00 -7.60 507.60 2480 ---- ---- ---- ---- 504.20 -7.60 511.80 2500 ---- ---- ---- ---- 521.10 -7.70 528.80 2525 ---- ---- ---- ---- 542.30 -7.80 550.10 2550 ---- ---- ---- ---- 563.80 -7.90 571.70 2575 ---- ---- ---- ---- 585.30 -8.00 593.30 2600 ---- ---- ---- ---- 607.10 -8.10 615.20 2625 ---- ---- ---- ---- 629.00 -8.20 637.20 2650 ---- ---- ---- ---- 651.00 -8.30 659.30 2675 ---- ---- ---- ---- 673.20 -8.40 681.60 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 29.30 -.90 30.20 1350 ---- ---- ---- ---- 32.00 -.90 32.90 1375 ---- ---- ---- ---- 34.80 -1.00 35.80 1400 ---- ---- ---- ---- 37.80 -1.10 38.90 1425 ---- ---- ---- ---- 41.10 -1.10 42.20 1450 ---- ---- ---- ---- 44.50 -1.20 45.70 1475 ---- ---- ---- ---- 48.10 -1.30 49.40 1500 ---- ---- ---- ---- 51.90 -1.40 53.30 1520 ---- ---- ---- ---- 55.10 -1.50 56.60 1525 ---- ---- ---- ---- 55.90 -1.60 57.50 1530 ---- ---- ---- ---- 56.70 -1.60 58.30 1540 ---- ---- ---- ---- 58.40 -1.60 60.00 1550 ---- ---- ---- ---- 60.10 -1.70 61.80 1560 ---- ---- ---- ---- 61.90 -1.70 63.60 1570 ---- ---- ---- ---- 63.70 -1.80 65.50 1575 ---- ---- ---- ---- 64.60 -1.80 66.40 1580 ---- ---- ---- ---- 65.50 -1.80 67.30 1590 ---- ---- ---- ---- 67.40 -1.80 69.20 1600 ---- ---- ---- ---- 69.30 -1.90 71.20 1610 ---- ---- ---- ---- 71.20 -1.90 73.10 1615 ---- ---- ---- ---- 72.20 -1.90 74.10 1620 ---- ---- ---- ---- 73.20 -1.90 75.10 1625 ---- ---- ---- ---- 74.10 -2.10 76.20 1630 ---- ---- ---- ---- 75.10 -2.10 77.20 1635 ---- ---- ---- ---- 76.10 -2.10 78.20 1640 ---- ---- ---- ---- 77.20 -2.00 79.20 1645 ---- ---- ---- ---- 78.20 -2.10 80.30 1650 ---- ---- ---- ---- 79.20 -2.10 81.30 1655 ---- ---- ---- ---- 80.20 -2.20 82.40 1660 ---- ---- ---- ---- 81.30 -2.20 83.50 1665 ---- ---- ---- ---- 82.30 -2.20 84.50 1670 ---- ---- ---- ---- 83.40 -2.20 85.60 1675 ---- ---- ---- ---- 84.40 -2.30 86.70 1680 ---- ---- ---- ---- 85.50 -2.30 87.80 1685 ---- ---- ---- ---- 86.60 -2.30 88.90 1690 ---- ---- ---- ---- 87.70 -2.30 90.00 1695 ---- ---- ---- ---- 88.80 -2.30 91.10 1700 ---- ---- ---- ---- 89.80 -2.40 92.20 1705 ---- ---- ---- ---- 90.90 -2.40 93.30 1710 ---- ---- ---- ---- 92.00 -2.50 94.50 1715 ---- ---- ---- ---- 93.20 -2.40 95.60 1720 ---- ---- ---- ---- 94.30 -2.40 96.70 1725 ---- ---- ---- ---- 95.40 -2.50 97.90 1730 ---- ---- ---- ---- 96.50 -2.50 99.00 1735 ---- ---- ---- ---- 97.60 -2.60 100.20 1740 ---- ---- ---- ---- 98.80 -2.60 101.40 1745 ---- ---- ---- ---- 99.90 -2.60 102.50 1750 ---- ---- ---- ---- 101.10 -2.60 103.70 1755 ---- ---- ---- ---- 102.20 -2.70 104.90 1760 ---- ---- ---- ---- 103.40 -2.70 106.10 1765 ---- ---- ---- ---- 104.50 -2.70 107.20 1770 ---- ---- ---- ---- 105.70 -2.70 108.40 1775 ---- ---- ---- ---- 106.90 -2.70 109.60 1780 ---- ---- ---- ---- 108.10 -2.80 110.90 1785 ---- ---- ---- ---- 109.20 -2.90 112.10 1790 ---- ---- ---- ---- 110.40 -2.90 113.30 1795 ---- ---- ---- ---- 111.70 -2.90 114.60 1800 ---- ---- ---- ---- 112.90 -2.90 115.80 1805 ---- ---- ---- ---- 114.10 -3.00 117.10 1810 ---- ---- ---- ---- 115.40 -3.00 118.40 1815 ---- ---- ---- ---- 116.60 -3.00 119.60 1820 ---- ---- ---- ---- 117.90 -3.10 121.00 1825 ---- ---- ---- ---- 119.20 -3.10 122.30 1830 ---- ---- ---- ---- 120.50 -3.10 123.60 1835 ---- ---- ---- ---- 121.80 -3.20 125.00 1840 ---- ---- ---- ---- 123.20 -3.10 126.30 1845 ---- ---- ---- ---- 124.50 -3.20 127.70 1850 ---- ---- ---- ---- 125.90 -3.20 129.10 1855 ---- ---- ---- ---- 127.30 -3.30 130.60 1860 ---- ---- ---- ---- 128.70 -3.30 132.00 1865 ---- ---- ---- ---- 130.20 -3.30 133.50 1870 ---- ---- ---- ---- 131.70 -3.30 135.00 1875 ---- ---- ---- ---- 133.10 -3.40 136.50 1880 ---- ---- ---- ---- 134.70 -3.40 138.10 1885 ---- ---- ---- ---- 136.20 -3.50 139.70 1890 ---- ---- ---- ---- 137.80 -3.50 141.30 1895 ---- ---- ---- ---- 139.40 -3.50 142.90 1900 ---- ---- ---- ---- 141.00 -3.50 144.50 1905 ---- ---- ---- ---- 142.60 -3.60 146.20 1910 ---- ---- ---- ---- 144.30 -3.60 147.90 1915 ---- ---- ---- ---- 146.00 -3.70 149.70 1920 ---- ---- ---- ---- 147.80 -3.70 151.50 1925 ---- ---- ---- ---- 149.60 -3.70 153.30 1930 ---- ---- ---- ---- 151.40 -3.70 155.10 1935 ---- ---- ---- ---- 153.20 -3.80 157.00 1940 ---- ---- ---- ---- 155.10 -3.90 159.00 1945 ---- ---- ---- ---- 157.00 -3.90 160.90 1950 ---- ---- ---- ---- 159.00 -3.90 162.90 1955 ---- ---- ---- ---- 161.00 -4.00 165.00 1960 ---- ---- ---- ---- 163.00 -4.00 167.00 1965 ---- ---- ---- ---- 165.10 -4.00 169.10 1970 ---- ---- ---- ---- 167.20 -4.10 171.30 1975 ---- ---- ---- ---- 169.40 -4.10 173.50 1980 ---- ---- ---- ---- 171.50 -4.20 175.70 1985 ---- ---- ---- ---- 173.70 -4.20 177.90 1990 ---- ---- ---- ---- 176.00 -4.20 180.20 1995 ---- ---- ---- ---- 178.20 -4.30 182.50 2000 ---- ---- ---- ---- 180.50 -4.30 184.80 2005 ---- ---- ---- ---- 182.80 -4.30 187.10 2010 ---- ---- ---- ---- 185.20 -4.30 189.50 2015 ---- ---- ---- ---- 187.50 -4.40 191.90 2020 ---- ---- ---- ---- 189.90 -4.40 194.30 2025 ---- ---- ---- ---- 192.30 -4.50 196.80 2030 ---- ---- ---- ---- 194.70 -4.50 199.20 2035 ---- ---- ---- ---- 197.20 -4.50 201.70 2040 ---- ---- ---- ---- 199.60 -4.60 204.20 2045 ---- ---- ---- ---- 202.10 -4.60 206.70 2050 ---- ---- ---- ---- 204.60 -4.60 209.20 2055 ---- ---- ---- ---- 207.10 -4.70 211.80 2060 ---- ---- ---- ---- 209.60 -4.70 214.30 2065 ---- ---- ---- ---- 212.10 -4.80 216.90 2070 ---- ---- ---- ---- 214.70 -4.80 219.50 2075 ---- ---- ---- ---- 217.30 -4.80 222.10 2080 ---- ---- ---- ---- 219.90 -4.90 224.80 2085 ---- ---- ---- ---- 222.60 -4.80 227.40 2090 ---- ---- ---- ---- 225.20 -5.00 230.20 2095 ---- ---- ---- ---- 228.00 -4.90 232.90 2100 ---- ---- ---- ---- 230.70 -5.00 235.70 2105 ---- ---- ---- ---- 233.50 -5.10 238.60 2110 ---- ---- ---- ---- 236.40 -5.00 241.40 2115 ---- ---- ---- ---- 239.20 -5.10 244.30 2120 ---- ---- ---- ---- 242.10 -5.20 247.30 2125 ---- ---- ---- ---- 245.10 -5.20 250.30 2130 ---- ---- ---- ---- 248.10 -5.20 253.30 2135 ---- ---- ---- ---- 251.10 -5.30 256.40 2140 ---- ---- ---- ---- 254.20 -5.30 259.50 2145 ---- ---- ---- ---- 257.30 -5.30 262.60 2150 ---- ---- ---- ---- 260.40 -5.40 265.80 2155 ---- ---- ---- ---- 263.60 -5.40 269.00 2160 ---- ---- ---- ---- 266.70 -5.50 272.20 2165 ---- ---- ---- ---- 270.00 -5.40 275.40 2170 ---- ---- ---- ---- 273.20 -5.50 278.70 2175 ---- ---- ---- ---- 276.50 -5.50 282.00 2180 ---- ---- ---- ---- 279.80 -5.50 285.30 2185 ---- ---- ---- ---- 283.10 -5.60 288.70 2190 ---- ---- ---- ---- 286.40 -5.70 292.10 2195 ---- ---- ---- ---- 289.80 -5.70 295.50 2200 ---- ---- ---- ---- 293.20 -5.70 298.90 2205 ---- ---- ---- ---- 296.60 -5.80 302.40 2210 ---- ---- ---- ---- 300.10 -5.70 305.80 2215 ---- ---- ---- ---- 303.60 -5.70 309.30 2220 ---- ---- ---- ---- 307.00 -5.90 312.90 2225 ---- ---- ---- ---- 310.60 -5.80 316.40 2230 ---- ---- ---- ---- 314.10 -5.90 320.00 2235 ---- ---- ---- ---- 317.70 -5.90 323.60 2240 ---- ---- ---- ---- 321.20 -6.00 327.20 2245 ---- ---- ---- ---- 324.80 -6.00 330.80 2250 ---- ---- ---- ---- 328.50 -6.00 334.50 2255 ---- ---- ---- ---- 332.10 -6.00 338.10 2260 ---- ---- ---- ---- 335.80 -6.00 341.80 2265 ---- ---- ---- ---- 339.40 -6.10 345.50 2270 ---- ---- ---- ---- 343.10 -6.10 349.20 2275 ---- ---- ---- ---- 346.80 -6.20 353.00 2280 ---- ---- ---- ---- 350.60 -6.10 356.70 2285 ---- ---- ---- ---- 354.30 -6.20 360.50 2290 ---- ---- ---- ---- 358.10 -6.20 364.30 2295 ---- ---- ---- ---- 361.90 -6.20 368.10 2300 ---- ---- ---- ---- 365.70 -6.20 371.90 2305 ---- ---- ---- ---- 369.50 -6.30 375.80 2310 ---- ---- ---- ---- 373.30 -6.30 379.60 2315 ---- ---- ---- ---- 377.10 -6.40 383.50 2320 ---- ---- ---- ---- 381.00 -6.40 387.40 2325 ---- ---- ---- ---- 384.80 -6.40 391.20 2330 ---- ---- ---- ---- 388.70 -6.40 395.10 2335 ---- ---- ---- ---- 392.60 -6.50 399.10 2340 ---- ---- ---- ---- 396.50 -6.50 403.00 2345 ---- ---- ---- ---- 400.40 -6.50 406.90 2350 ---- ---- ---- ---- 404.30 -6.50 410.80 2355 ---- ---- ---- ---- 408.20 -6.60 414.80 2360 ---- ---- ---- ---- 412.20 -6.60 418.80 2365 ---- ---- ---- ---- 416.10 -6.60 422.70 2370 ---- ---- ---- ---- 420.10 -6.60 426.70 2375 ---- ---- ---- ---- 424.00 -6.70 430.70 2380 ---- ---- ---- ---- 428.00 -6.70 434.70 2385 ---- ---- ---- ---- 432.00 -6.70 438.70 2390 ---- ---- ---- ---- 436.00 -6.70 442.70 2395 ---- ---- ---- ---- 440.00 -6.80 446.80 2400 ---- ---- ---- ---- 444.00 -6.80 450.80 2410 ---- ---- ---- ---- 452.10 -6.80 458.90 2420 ---- ---- ---- ---- 460.20 -6.90 467.10 2425 ---- ---- ---- ---- 464.20 -6.90 471.10 2430 ---- ---- ---- ---- 468.30 -6.90 475.20 2440 ---- ---- ---- ---- 476.50 -6.90 483.40 2450 ---- ---- ---- ---- 484.70 -7.00 491.70 2460 ---- ---- ---- ---- 492.90 -7.00 499.90 2470 ---- ---- ---- ---- 501.20 -7.10 508.30 2475 ---- ---- ---- ---- 505.30 -7.10 512.40 2480 ---- ---- ---- ---- 509.40 -7.20 516.60 2490 ---- ---- ---- ---- 517.80 -7.20 525.00 2500 ---- ---- ---- ---- 526.10 -7.30 533.40 2525 ---- ---- ---- ---- 547.10 -7.40 554.50 2550 ---- ---- ---- ---- 568.30 -7.50 575.80 2575 ---- ---- ---- ---- 589.70 -7.50 597.20 2600 ---- ---- ---- ---- 611.20 -7.60 618.80 2625 ---- ---- ---- ---- 632.90 -7.70 640.60 2650 ---- ---- ---- ---- 654.70 -7.80 662.50 2675 ---- ---- ---- ---- 676.70 -7.90 684.60 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 46.90 -1.10 48.00 1375 ---- ---- ---- ---- 49.80 -1.20 51.00 1400 ---- ---- ---- ---- 52.90 -1.20 54.10 1425 ---- ---- ---- ---- 56.10 -1.30 57.40 1450 ---- ---- ---- ---- 59.40 -1.40 60.80 1475 ---- ---- ---- ---- 62.90 -1.50 64.40 1500 ---- ---- ---- ---- 66.50 -1.60 68.10 1525 ---- ---- ---- ---- 70.20 -1.70 71.90 1530 ---- ---- ---- ---- 71.00 -1.70 72.70 1540 ---- ---- ---- ---- 72.60 -1.70 74.30 1550 ---- ---- ---- ---- 74.10 -1.80 75.90 1560 ---- ---- ---- ---- 75.70 -1.80 77.50 1570 ---- ---- ---- ---- 77.40 -1.80 79.20 1575 ---- ---- ---- ---- 78.20 -1.80 80.00 1580 ---- ---- ---- ---- 79.00 -1.90 80.90 1590 ---- ---- ---- ---- 80.70 -1.90 82.60 1600 ---- ---- ---- ---- 82.40 -1.90 84.30 1610 ---- ---- ---- ---- 84.10 -2.00 86.10 1620 ---- ---- ---- ---- 85.90 -2.00 87.90 1625 ---- ---- ---- ---- 86.80 -2.00 88.80 1630 ---- ---- ---- ---- 87.70 -2.00 89.70 1635 ---- ---- ---- ---- 88.60 -2.10 90.70 1640 ---- ---- ---- ---- 89.50 -2.10 91.60 1645 ---- ---- ---- ---- 90.40 -2.10 92.50 1650 ---- ---- ---- ---- 91.30 -2.20 93.50 1655 ---- ---- ---- ---- 92.30 -2.10 94.40 1660 ---- ---- ---- ---- 93.20 -2.20 95.40 1665 ---- ---- ---- ---- 94.20 -2.10 96.30 1670 ---- ---- ---- ---- 95.10 -2.20 97.30 1675 ---- ---- ---- ---- 96.10 -2.20 98.30 1680 ---- ---- ---- ---- 97.00 -2.30 99.30 1685 ---- ---- ---- ---- 98.00 -2.30 100.30 1690 ---- ---- ---- ---- 99.00 -2.30 101.30 1695 ---- ---- ---- ---- 100.00 -2.30 102.30 1700 ---- ---- ---- ---- 101.00 -2.30 103.30 1705 ---- ---- ---- ---- 102.00 -2.30 104.30 1710 ---- ---- ---- ---- 103.00 -2.40 105.40 1715 ---- ---- ---- ---- 104.00 -2.40 106.40 1720 ---- ---- ---- ---- 105.00 -2.50 107.50 1725 ---- ---- ---- ---- 106.10 -2.40 108.50 1730 ---- ---- ---- ---- 107.10 -2.50 109.60 1735 ---- ---- ---- ---- 108.20 -2.50 110.70 1740 ---- ---- ---- ---- 109.20 -2.60 111.80 1745 ---- ---- ---- ---- 110.30 -2.60 112.90 1750 ---- ---- ---- ---- 111.40 -2.60 114.00 1755 ---- ---- ---- ---- 112.50 -2.60 115.10 1760 ---- ---- ---- ---- 113.60 -2.60 116.20 1765 ---- ---- ---- ---- 114.70 -2.60 117.30 1770 ---- ---- ---- ---- 115.80 -2.60 118.40 1775 ---- ---- ---- ---- 116.90 -2.70 119.60 1780 ---- ---- ---- ---- 118.00 -2.70 120.70 1785 ---- ---- ---- ---- 119.10 -2.80 121.90 1790 ---- ---- ---- ---- 120.30 -2.80 123.10 1795 ---- ---- ---- ---- 121.40 -2.90 124.30 1800 ---- ---- ---- ---- 122.60 -2.80 125.40 1805 ---- ---- ---- ---- 123.80 -2.90 126.70 1810 ---- ---- ---- ---- 125.00 -2.90 127.90 1815 ---- ---- ---- ---- 126.20 -2.90 129.10 1820 ---- ---- ---- ---- 127.40 -3.00 130.40 1825 ---- ---- ---- ---- 128.60 -3.00 131.60 1830 ---- ---- ---- ---- 129.90 -3.00 132.90 1835 ---- ---- ---- ---- 131.20 -3.00 134.20 1840 ---- ---- ---- ---- 132.40 -3.10 135.50 1845 ---- ---- ---- ---- 133.70 -3.10 136.80 1850 ---- ---- ---- ---- 135.10 -3.10 138.20 1855 ---- ---- ---- ---- 136.40 -3.10 139.50 1860 ---- ---- ---- ---- 137.70 -3.20 140.90 1865 ---- ---- ---- ---- 139.10 -3.20 142.30 1870 ---- ---- ---- ---- 140.50 -3.20 143.70 1875 ---- ---- ---- ---- 141.90 -3.30 145.20 1880 ---- ---- ---- ---- 143.40 -3.20 146.60 1885 ---- ---- ---- ---- 144.80 -3.30 148.10 1890 ---- ---- ---- ---- 146.30 -3.30 149.60 1895 ---- ---- ---- ---- 147.80 -3.40 151.20 1900 ---- ---- ---- ---- 149.30 -3.40 152.70 1905 ---- ---- ---- ---- 150.90 -3.40 154.30 1910 ---- ---- ---- ---- 152.50 -3.50 156.00 1915 ---- ---- ---- ---- 154.10 -3.50 157.60 1920 ---- ---- ---- ---- 155.70 -3.60 159.30 1925 ---- ---- ---- ---- 157.40 -3.60 161.00 1930 ---- ---- ---- ---- 159.10 -3.60 162.70 1935 ---- ---- ---- ---- 160.80 -3.70 164.50 1940 ---- ---- ---- ---- 162.60 -3.60 166.20 1945 ---- ---- ---- ---- 164.40 -3.70 168.10 1950 ---- ---- ---- ---- 166.20 -3.70 169.90 1955 ---- ---- ---- ---- 168.10 -3.70 171.80 1960 ---- ---- ---- ---- 170.00 -3.70 173.70 1965 ---- ---- ---- ---- 171.90 -3.80 175.70 1970 ---- ---- ---- ---- 173.90 -3.80 177.70 1975 ---- ---- ---- ---- 175.90 -3.80 179.70 1980 ---- ---- ---- ---- 177.90 -3.90 181.80 1985 ---- ---- ---- ---- 180.00 -3.90 183.90 1990 ---- ---- ---- ---- 182.10 -3.90 186.00 1995 ---- ---- ---- ---- 184.20 -4.00 188.20 2000 ---- ---- ---- ---- 186.40 -4.00 190.40 2005 ---- ---- ---- ---- 188.60 -4.00 192.60 2010 ---- ---- ---- ---- 190.80 -4.10 194.90 2015 ---- ---- ---- ---- 193.00 -4.20 197.20 2020 ---- ---- ---- ---- 195.30 -4.20 199.50 2025 ---- ---- ---- ---- 197.60 -4.20 201.80 2030 ---- ---- ---- ---- 200.00 -4.20 204.20 2035 ---- ---- ---- ---- 202.30 -4.30 206.60 2040 ---- ---- ---- ---- 204.70 -4.30 209.00 2045 ---- ---- ---- ---- 207.10 -4.30 211.40 2050 ---- ---- ---- ---- 209.50 -4.40 213.90 2055 ---- ---- ---- ---- 211.90 -4.40 216.30 2060 ---- ---- ---- ---- 214.40 -4.40 218.80 2065 ---- ---- ---- ---- 216.80 -4.50 221.30 2070 ---- ---- ---- ---- 219.30 -4.50 223.80 2075 ---- ---- ---- ---- 221.80 -4.60 226.40 2080 ---- ---- ---- ---- 224.30 -4.60 228.90 2085 ---- ---- ---- ---- 226.80 -4.70 231.50 2090 ---- ---- ---- ---- 229.40 -4.60 234.00 2095 ---- ---- ---- ---- 232.00 -4.60 236.60 2100 ---- ---- ---- ---- 234.60 -4.70 239.30 2105 ---- ---- ---- ---- 237.20 -4.70 241.90 2110 ---- ---- ---- ---- 239.80 -4.80 244.60 2115 ---- ---- ---- ---- 242.50 -4.80 247.30 2120 ---- ---- ---- ---- 245.30 -4.80 250.10 2125 ---- ---- ---- ---- 248.00 -4.90 252.90 2130 ---- ---- ---- ---- 250.80 -4.90 255.70 2135 ---- ---- ---- ---- 253.70 -4.90 258.60 2140 ---- ---- ---- ---- 256.60 -4.90 261.50 2145 ---- ---- ---- ---- 259.50 -5.00 264.50 2150 ---- ---- ---- ---- 262.50 -5.00 267.50 2155 ---- ---- ---- ---- 265.50 -5.00 270.50 2160 ---- ---- ---- ---- 268.50 -5.10 273.60 2165 ---- ---- ---- ---- 271.60 -5.10 276.70 2170 ---- ---- ---- ---- 274.70 -5.20 279.90 2175 ---- ---- ---- ---- 277.80 -5.20 283.00 2180 ---- ---- ---- ---- 281.00 -5.20 286.20 2185 ---- ---- ---- ---- 284.20 -5.20 289.40 2190 ---- ---- ---- ---- 287.40 -5.30 292.70 2195 ---- ---- ---- ---- 290.70 -5.30 296.00 2200 ---- ---- ---- ---- 293.90 -5.40 299.30 2205 ---- ---- ---- ---- 297.30 -5.30 302.60 2210 ---- ---- ---- ---- 300.60 -5.40 306.00 2215 ---- ---- ---- ---- 303.90 -5.50 309.40 2220 ---- ---- ---- ---- 307.30 -5.50 312.80 2225 ---- ---- ---- ---- 310.70 -5.50 316.20 2230 ---- ---- ---- ---- 314.20 -5.50 319.70 2235 ---- ---- ---- ---- 317.60 -5.60 323.20 2240 ---- ---- ---- ---- 321.10 -5.60 326.70 2245 ---- ---- ---- ---- 324.60 -5.60 330.20 2250 ---- ---- ---- ---- 328.10 -5.70 333.80 2255 ---- ---- ---- ---- 331.70 -5.70 337.40 2260 ---- ---- ---- ---- 335.30 -5.70 341.00 2265 ---- ---- ---- ---- 338.80 -5.80 344.60 2270 ---- ---- ---- ---- 342.50 -5.70 348.20 2275 ---- ---- ---- ---- 346.10 -5.80 351.90 2280 ---- ---- ---- ---- 349.70 -5.80 355.50 2285 ---- ---- ---- ---- 353.40 -5.80 359.20 2290 ---- ---- ---- ---- 357.10 -5.80 362.90 2295 ---- ---- ---- ---- 360.80 -5.90 366.70 2300 ---- ---- ---- ---- 364.50 -5.90 370.40 2305 ---- ---- ---- ---- 368.30 -5.90 374.20 2310 ---- ---- ---- ---- 372.00 -6.00 378.00 2315 ---- ---- ---- ---- 375.80 -6.00 381.80 2320 ---- ---- ---- ---- 379.60 -6.00 385.60 2325 ---- ---- ---- ---- 383.40 -6.00 389.40 2330 ---- ---- ---- ---- 387.20 -6.00 393.20 2335 ---- ---- ---- ---- 391.00 -6.10 397.10 2340 ---- ---- ---- ---- 394.80 -6.20 401.00 2345 ---- ---- ---- ---- 398.70 -6.10 404.80 2350 ---- ---- ---- ---- 402.60 -6.10 408.70 2355 ---- ---- ---- ---- 406.40 -6.20 412.60 2360 ---- ---- ---- ---- 410.30 -6.20 416.50 2365 ---- ---- ---- ---- 414.20 -6.30 420.50 2370 ---- ---- ---- ---- 418.10 -6.30 424.40 2375 ---- ---- ---- ---- 422.10 -6.20 428.30 2380 ---- ---- ---- ---- 426.00 -6.30 432.30 2385 ---- ---- ---- ---- 429.90 -6.30 436.20 2390 ---- ---- ---- ---- 433.90 -6.30 440.20 2400 ---- ---- ---- ---- 441.80 -6.40 448.20 2410 ---- ---- ---- ---- 449.80 -6.40 456.20 2420 ---- ---- ---- ---- 457.70 -6.50 464.20 2425 ---- ---- ---- ---- 461.80 -6.50 468.30 2430 ---- ---- ---- ---- 465.80 -6.50 472.30 2440 ---- ---- ---- ---- 473.80 -6.60 480.40 2450 ---- ---- ---- ---- 481.90 -6.60 488.50 2460 ---- ---- ---- ---- 490.10 -6.60 496.70 2470 ---- ---- ---- ---- 498.20 -6.70 504.90 2475 ---- ---- ---- ---- 502.30 -6.70 509.00 2480 ---- ---- ---- ---- 506.40 -6.80 513.20 2500 ---- ---- ---- ---- 522.90 -6.80 529.70 2525 ---- ---- ---- ---- 543.70 -6.90 550.60 2550 ---- ---- ---- ---- 564.70 -7.00 571.70 2575 ---- ---- ---- ---- 585.80 -7.10 592.90 2600 ---- ---- ---- ---- 607.10 -7.20 614.30 2625 ---- ---- ---- ---- 628.60 -7.20 635.80 2650 ---- ---- ---- ---- 650.20 -7.30 657.50 2675 ---- ---- ---- ---- 671.90 -7.40 679.30 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 55.20 -1.10 56.30 1375 ---- ---- ---- ---- 58.30 -1.30 59.60 1400 ---- ---- ---- ---- 61.60 -1.30 62.90 1425 ---- ---- ---- ---- 65.00 -1.30 66.30 1450 ---- ---- ---- ---- 68.50 -1.40 69.90 1475 ---- ---- ---- ---- 72.10 -1.50 73.60 1500 ---- ---- ---- ---- 75.90 -1.60 77.50 1525 ---- ---- ---- ---- 79.80 -1.70 81.50 1550 ---- ---- ---- ---- 83.80 -1.80 85.60 1560 ---- ---- ---- ---- 85.50 -1.80 87.30 1570 ---- ---- ---- ---- 87.20 -1.80 89.00 1575 ---- ---- ---- ---- 88.00 -1.90 89.90 1580 ---- ---- ---- ---- 88.90 -1.80 90.70 1590 ---- ---- ---- ---- 90.60 -1.90 92.50 1600 ---- ---- ---- ---- 92.30 -2.00 94.30 1610 ---- ---- ---- ---- 94.10 -2.00 96.10 1620 ---- ---- ---- ---- 95.90 -2.00 97.90 1625 ---- ---- ---- ---- 96.80 -2.00 98.80 1630 ---- ---- ---- ---- 97.70 -2.10 99.80 1640 ---- ---- ---- ---- 99.60 -2.00 101.60 1650 ---- ---- ---- ---- 101.40 -2.20 103.60 1655 ---- ---- ---- ---- 102.40 -2.10 104.50 1660 ---- ---- ---- ---- 103.30 -2.20 105.50 1665 ---- ---- ---- ---- 104.30 -2.20 106.50 1670 ---- ---- ---- ---- 105.20 -2.30 107.50 1675 ---- ---- ---- ---- 106.20 -2.20 108.40 1680 ---- ---- ---- ---- 107.20 -2.20 109.40 1685 ---- ---- ---- ---- 108.20 -2.20 110.40 1690 ---- ---- ---- ---- 109.20 -2.30 111.50 1695 ---- ---- ---- ---- 110.20 -2.30 112.50 1700 ---- ---- ---- ---- 111.20 -2.30 113.50 1705 ---- ---- ---- ---- 112.20 -2.30 114.50 1710 ---- ---- ---- ---- 113.20 -2.40 115.60 1715 ---- ---- ---- ---- 114.20 -2.40 116.60 1720 ---- ---- ---- ---- 115.30 -2.40 117.70 1725 ---- ---- ---- ---- 116.30 -2.40 118.70 1730 ---- ---- ---- ---- 117.30 -2.50 119.80 1735 ---- ---- ---- ---- 118.40 -2.50 120.90 1740 ---- ---- ---- ---- 119.50 -2.50 122.00 1745 ---- ---- ---- ---- 120.50 -2.50 123.00 1750 ---- ---- ---- ---- 121.60 -2.50 124.10 1755 ---- ---- ---- ---- 122.70 -2.50 125.20 1760 ---- ---- ---- ---- 123.80 -2.60 126.40 1765 ---- ---- ---- ---- 124.90 -2.60 127.50 1770 ---- ---- ---- ---- 126.00 -2.60 128.60 1775 ---- ---- ---- ---- 127.10 -2.60 129.70 1780 ---- ---- ---- ---- 128.20 -2.70 130.90 1785 ---- ---- ---- ---- 129.30 -2.70 132.00 1790 ---- ---- ---- ---- 130.50 -2.70 133.20 1795 ---- ---- ---- ---- 131.60 -2.80 134.40 1800 ---- ---- ---- ---- 132.80 -2.70 135.50 1805 ---- ---- ---- ---- 133.90 -2.80 136.70 1810 ---- ---- ---- ---- 135.10 -2.80 137.90 1815 ---- ---- ---- ---- 136.30 -2.80 139.10 1820 ---- ---- ---- ---- 137.50 -2.90 140.40 1825 ---- ---- ---- ---- 138.70 -2.90 141.60 1830 ---- ---- ---- ---- 139.90 -3.00 142.90 1835 ---- ---- ---- ---- 141.20 -2.90 144.10 1840 ---- ---- ---- ---- 142.40 -3.00 145.40 1845 ---- ---- ---- ---- 143.70 -3.00 146.70 1850 ---- ---- ---- ---- 145.00 -3.00 148.00 1855 ---- ---- ---- ---- 146.30 -3.00 149.30 1860 ---- ---- ---- ---- 147.60 -3.10 150.70 1865 ---- ---- ---- ---- 148.90 -3.10 152.00 1870 ---- ---- ---- ---- 150.30 -3.10 153.40 1875 ---- ---- ---- ---- 151.70 -3.10 154.80 1880 ---- ---- ---- ---- 153.10 -3.10 156.20 1885 ---- ---- ---- ---- 154.50 -3.20 157.70 1890 ---- ---- ---- ---- 155.90 -3.30 159.20 1895 ---- ---- ---- ---- 157.40 -3.20 160.60 1900 ---- ---- ---- ---- 158.80 -3.30 162.10 1905 ---- ---- ---- ---- 160.40 -3.30 163.70 1910 ---- ---- ---- ---- 161.90 -3.30 165.20 1915 ---- ---- ---- ---- 163.40 -3.40 166.80 1920 ---- ---- ---- ---- 165.00 -3.40 168.40 1925 ---- ---- ---- ---- 166.60 -3.50 170.10 1930 ---- ---- ---- ---- 168.30 -3.50 171.80 1935 ---- ---- ---- ---- 170.00 -3.50 173.50 1940 ---- ---- ---- ---- 171.70 -3.50 175.20 1945 ---- ---- ---- ---- 173.40 -3.50 176.90 1950 ---- ---- ---- ---- 175.10 -3.60 178.70 1955 ---- ---- ---- ---- 176.90 -3.70 180.60 1960 ---- ---- ---- ---- 178.80 -3.60 182.40 1965 ---- ---- ---- ---- 180.60 -3.70 184.30 1970 ---- ---- ---- ---- 182.50 -3.70 186.20 1975 ---- ---- ---- ---- 184.40 -3.80 188.20 1980 ---- ---- ---- ---- 186.40 -3.80 190.20 1985 ---- ---- ---- ---- 188.40 -3.80 192.20 1990 ---- ---- ---- ---- 190.40 -3.90 194.30 1995 ---- ---- ---- ---- 192.50 -3.90 196.40 2000 ---- ---- ---- ---- 194.60 -3.90 198.50 2005 ---- ---- ---- ---- 196.80 -3.90 200.70 2010 ---- ---- ---- ---- 198.90 -4.00 202.90 2015 ---- ---- ---- ---- 201.10 -4.00 205.10 2020 ---- ---- ---- ---- 203.40 -4.00 207.40 2025 ---- ---- ---- ---- 205.60 -4.10 209.70 2030 ---- ---- ---- ---- 207.90 -4.10 212.00 2035 ---- ---- ---- ---- 210.20 -4.10 214.30 2040 ---- ---- ---- ---- 212.50 -4.20 216.70 2045 ---- ---- ---- ---- 214.90 -4.20 219.10 2050 ---- ---- ---- ---- 217.30 -4.20 221.50 2055 ---- ---- ---- ---- 219.70 -4.20 223.90 2060 ---- ---- ---- ---- 222.10 -4.20 226.30 2065 ---- ---- ---- ---- 224.50 -4.30 228.80 2070 ---- ---- ---- ---- 227.00 -4.30 231.30 2075 ---- ---- ---- ---- 229.40 -4.40 233.80 2080 ---- ---- ---- ---- 231.90 -4.40 236.30 2085 ---- ---- ---- ---- 234.40 -4.40 238.80 2090 ---- ---- ---- ---- 236.90 -4.40 241.30 2095 ---- ---- ---- ---- 239.40 -4.50 243.90 2100 ---- ---- ---- ---- 241.90 -4.60 246.50 2105 ---- ---- ---- ---- 244.50 -4.50 249.00 2110 ---- ---- ---- ---- 247.10 -4.60 251.70 2115 ---- ---- ---- ---- 249.70 -4.60 254.30 2120 ---- ---- ---- ---- 252.40 -4.60 257.00 2125 ---- ---- ---- ---- 255.00 -4.70 259.70 2130 ---- ---- ---- ---- 257.80 -4.70 262.50 2135 ---- ---- ---- ---- 260.50 -4.70 265.20 2140 ---- ---- ---- ---- 263.30 -4.80 268.10 2145 ---- ---- ---- ---- 266.20 -4.70 270.90 2150 ---- ---- ---- ---- 269.00 -4.90 273.90 2155 ---- ---- ---- ---- 272.00 -4.80 276.80 2160 ---- ---- ---- ---- 274.90 -4.90 279.80 2165 ---- ---- ---- ---- 277.90 -4.90 282.80 2170 ---- ---- ---- ---- 281.00 -4.90 285.90 2175 ---- ---- ---- ---- 284.00 -5.00 289.00 2180 ---- ---- ---- ---- 287.10 -5.00 292.10 2185 ---- ---- ---- ---- 290.30 -5.00 295.30 2190 ---- ---- ---- ---- 293.40 -5.10 298.50 2195 ---- ---- ---- ---- 296.60 -5.10 301.70 2200 ---- ---- ---- ---- 299.90 -5.10 305.00 2205 ---- ---- ---- ---- 303.10 -5.10 308.20 2210 ---- ---- ---- ---- 306.40 -5.10 311.50 2215 ---- ---- ---- ---- 309.70 -5.20 314.90 2220 ---- ---- ---- ---- 313.00 -5.20 318.20 2225 ---- ---- ---- ---- 316.40 -5.20 321.60 2230 ---- ---- ---- ---- 319.80 -5.20 325.00 2235 ---- ---- ---- ---- 323.20 -5.30 328.50 2240 ---- ---- ---- ---- 326.60 -5.30 331.90 2245 ---- ---- ---- ---- 330.10 -5.30 335.40 2250 ---- ---- ---- ---- 333.50 -5.40 338.90 2255 ---- ---- ---- ---- 337.00 -5.40 342.40 2260 ---- ---- ---- ---- 340.60 -5.40 346.00 2265 ---- ---- ---- ---- 344.10 -5.50 349.60 2270 ---- ---- ---- ---- 347.70 -5.50 353.20 2275 ---- ---- ---- ---- 351.30 -5.50 356.80 2280 ---- ---- ---- ---- 354.90 -5.50 360.40 2285 ---- ---- ---- ---- 358.50 -5.60 364.10 2290 ---- ---- ---- ---- 362.20 -5.50 367.70 2295 ---- ---- ---- ---- 365.80 -5.60 371.40 2300 ---- ---- ---- ---- 369.50 -5.60 375.10 2305 ---- ---- ---- ---- 373.20 -5.70 378.90 2310 ---- ---- ---- ---- 376.90 -5.70 382.60 2315 ---- ---- ---- ---- 380.70 -5.70 386.40 2320 ---- ---- ---- ---- 384.40 -5.70 390.10 2325 ---- ---- ---- ---- 388.20 -5.70 393.90 2330 ---- ---- ---- ---- 392.00 -5.70 397.70 2335 ---- ---- ---- ---- 395.80 -5.80 401.60 2340 ---- ---- ---- ---- 399.60 -5.80 405.40 2345 ---- ---- ---- ---- 403.40 -5.80 409.20 2350 ---- ---- ---- ---- 407.30 -5.80 413.10 2355 ---- ---- ---- ---- 411.10 -5.90 417.00 2360 ---- ---- ---- ---- 415.00 -5.90 420.90 2365 ---- ---- ---- ---- 418.80 -6.00 424.80 2370 ---- ---- ---- ---- 422.70 -6.00 428.70 2375 ---- ---- ---- ---- 426.60 -6.00 432.60 2380 ---- ---- ---- ---- 430.50 -6.00 436.50 2385 ---- ---- ---- ---- 434.40 -6.00 440.40 2390 ---- ---- ---- ---- 438.40 -6.00 444.40 2395 ---- ---- ---- ---- 442.30 -6.00 448.30 2400 ---- ---- ---- ---- 446.20 -6.10 452.30 2410 ---- ---- ---- ---- 454.20 -6.10 460.30 2420 ---- ---- ---- ---- 462.10 -6.20 468.30 2425 ---- ---- ---- ---- 466.10 -6.20 472.30 2430 ---- ---- ---- ---- 470.10 -6.20 476.30 2440 ---- ---- ---- ---- 478.10 -6.20 484.30 2450 ---- ---- ---- ---- 486.20 -6.20 492.40 2460 ---- ---- ---- ---- 494.20 -6.30 500.50 2470 ---- ---- ---- ---- 502.40 -6.30 508.70 2475 ---- ---- ---- ---- 506.40 -6.40 512.80 2480 ---- ---- ---- ---- 510.50 -6.40 516.90 2490 ---- ---- ---- ---- 518.70 -6.40 525.10 2500 ---- ---- ---- ---- 526.90 -6.50 533.40 2525 ---- ---- ---- ---- 547.50 -6.60 554.10 2550 ---- ---- ---- ---- 568.40 -6.60 575.00 2575 ---- ---- ---- ---- 589.40 -6.70 596.10 2600 ---- ---- ---- ---- 610.60 -6.80 617.40 2625 ---- ---- ---- ---- 631.90 -6.90 638.80 2650 ---- ---- ---- ---- 653.30 -7.00 660.30 2675 ---- ---- ---- ---- 675.00 -7.00 682.00 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 66.50 -1.30 67.80 1400 ---- ---- ---- ---- 70.00 -1.30 71.30 1425 ---- ---- ---- ---- 73.50 -1.40 74.90 1450 ---- ---- ---- ---- 77.10 -1.50 78.60 1475 ---- ---- ---- ---- 80.90 -1.50 82.40 1500 ---- ---- ---- ---- 84.80 -1.60 86.40 1525 ---- ---- ---- ---- 88.80 -1.60 90.40 1550 ---- ---- ---- ---- 92.90 -1.70 94.60 1570 ---- ---- ---- ---- 96.30 -1.80 98.10 1575 ---- ---- ---- ---- 97.10 -1.80 98.90 1580 ---- ---- ---- ---- 98.00 -1.80 99.80 1590 ---- ---- ---- ---- 99.70 -1.90 101.60 1600 ---- ---- ---- ---- 101.50 -1.90 103.40 1610 ---- ---- ---- ---- 103.30 -1.90 105.20 1620 ---- ---- ---- ---- 105.10 -2.00 107.10 1625 ---- ---- ---- ---- 106.00 -2.00 108.00 1630 ---- ---- ---- ---- 106.90 -2.00 108.90 1640 ---- ---- ---- ---- 108.80 -2.00 110.80 1650 ---- ---- ---- ---- 110.60 -2.10 112.70 1660 ---- ---- ---- ---- 112.50 -2.20 114.70 1670 ---- ---- ---- ---- 114.50 -2.10 116.60 1675 ---- ---- ---- ---- 115.40 -2.20 117.60 1680 ---- ---- ---- ---- 116.40 -2.20 118.60 1685 ---- ---- ---- ---- 117.40 -2.20 119.60 1690 ---- ---- ---- ---- 118.40 -2.20 120.60 1695 ---- ---- ---- ---- 119.40 -2.20 121.60 1700 ---- ---- ---- ---- 120.40 -2.20 122.60 1705 ---- ---- ---- ---- 121.40 -2.30 123.70 1710 ---- ---- ---- ---- 122.40 -2.30 124.70 1715 ---- ---- ---- ---- 123.40 -2.30 125.70 1720 ---- ---- ---- ---- 124.40 -2.40 126.80 1725 ---- ---- ---- ---- 125.50 -2.30 127.80 1730 ---- ---- ---- ---- 126.50 -2.40 128.90 1735 ---- ---- ---- ---- 127.50 -2.50 130.00 1740 ---- ---- ---- ---- 128.60 -2.40 131.00 1745 ---- ---- ---- ---- 129.60 -2.50 132.10 1750 ---- ---- ---- ---- 130.70 -2.50 133.20 1755 ---- ---- ---- ---- 131.80 -2.50 134.30 1760 ---- ---- ---- ---- 132.80 -2.60 135.40 1765 ---- ---- ---- ---- 133.90 -2.60 136.50 1770 ---- ---- ---- ---- 135.00 -2.60 137.60 1775 ---- ---- ---- ---- 136.10 -2.60 138.70 1780 ---- ---- ---- ---- 137.20 -2.60 139.80 1785 ---- ---- ---- ---- 138.30 -2.70 141.00 1790 ---- ---- ---- ---- 139.40 -2.70 142.10 1795 ---- ---- ---- ---- 140.60 -2.60 143.20 1800 ---- ---- ---- ---- 141.70 -2.70 144.40 1805 ---- ---- ---- ---- 142.80 -2.70 145.50 1810 ---- ---- ---- ---- 144.00 -2.70 146.70 1815 ---- ---- ---- ---- 145.10 -2.80 147.90 1820 ---- ---- ---- ---- 146.30 -2.80 149.10 1825 ---- ---- ---- ---- 147.50 -2.80 150.30 1830 ---- ---- ---- ---- 148.60 -2.90 151.50 1835 ---- ---- ---- ---- 149.80 -2.90 152.70 1840 ---- ---- ---- ---- 151.00 -2.90 153.90 1845 ---- ---- ---- ---- 152.30 -2.80 155.10 1850 ---- ---- ---- ---- 153.50 -2.90 156.40 1855 ---- ---- ---- ---- 154.70 -3.00 157.70 1860 ---- ---- ---- ---- 156.00 -2.90 158.90 1865 ---- ---- ---- ---- 157.30 -2.90 160.20 1870 ---- ---- ---- ---- 158.50 -3.10 161.60 1875 ---- ---- ---- ---- 159.80 -3.10 162.90 1880 ---- ---- ---- ---- 161.20 -3.00 164.20 1885 ---- ---- ---- ---- 162.50 -3.10 165.60 1890 ---- ---- ---- ---- 163.90 -3.10 167.00 1895 ---- ---- ---- ---- 165.20 -3.20 168.40 1900 ---- ---- ---- ---- 166.60 -3.20 169.80 1905 ---- ---- ---- ---- 168.00 -3.20 171.20 1910 ---- ---- ---- ---- 169.50 -3.20 172.70 1915 ---- ---- ---- ---- 171.00 -3.20 174.20 1920 ---- ---- ---- ---- 172.40 -3.30 175.70 1925 ---- ---- ---- ---- 173.90 -3.30 177.20 1930 ---- ---- ---- ---- 175.50 -3.30 178.80 1935 ---- ---- ---- ---- 177.00 -3.40 180.40 1940 ---- ---- ---- ---- 178.60 -3.40 182.00 1945 ---- ---- ---- ---- 180.20 -3.40 183.60 1950 ---- ---- ---- ---- 181.90 -3.40 185.30 1955 ---- ---- ---- ---- 183.60 -3.40 187.00 1960 ---- ---- ---- ---- 185.30 -3.40 188.70 1965 ---- ---- ---- ---- 187.00 -3.50 190.50 1970 ---- ---- ---- ---- 188.80 -3.50 192.30 1975 ---- ---- ---- ---- 190.50 -3.60 194.10 1980 ---- ---- ---- ---- 192.40 -3.60 196.00 1985 ---- ---- ---- ---- 194.20 -3.70 197.90 1990 ---- ---- ---- ---- 196.10 -3.70 199.80 1995 ---- ---- ---- ---- 198.10 -3.60 201.70 2000 ---- ---- ---- ---- 200.00 -3.70 203.70 2005 ---- ---- ---- ---- 202.10 -3.70 205.80 2010 ---- ---- ---- ---- 204.10 -3.80 207.90 2015 ---- ---- ---- ---- 206.20 -3.80 210.00 2020 ---- ---- ---- ---- 208.30 -3.80 212.10 2025 ---- ---- ---- ---- 210.40 -3.90 214.30 2030 ---- ---- ---- ---- 212.60 -3.90 216.50 2035 ---- ---- ---- ---- 214.80 -3.90 218.70 2040 ---- ---- ---- ---- 217.10 -3.90 221.00 2045 ---- ---- ---- ---- 219.30 -4.00 223.30 2050 ---- ---- ---- ---- 221.60 -4.00 225.60 2055 ---- ---- ---- ---- 223.90 -4.00 227.90 2060 ---- ---- ---- ---- 226.30 -4.00 230.30 2065 ---- ---- ---- ---- 228.60 -4.10 232.70 2070 ---- ---- ---- ---- 231.00 -4.10 235.10 2075 ---- ---- ---- ---- 233.40 -4.10 237.50 2080 ---- ---- ---- ---- 235.80 -4.20 240.00 2085 ---- ---- ---- ---- 238.30 -4.20 242.50 2090 ---- ---- ---- ---- 240.70 -4.20 244.90 2095 ---- ---- ---- ---- 243.20 -4.20 247.40 2100 ---- ---- ---- ---- 245.70 -4.20 249.90 2105 ---- ---- ---- ---- 248.10 -4.30 252.40 2110 ---- ---- ---- ---- 250.60 -4.40 255.00 2115 ---- ---- ---- ---- 253.20 -4.30 257.50 2120 ---- ---- ---- ---- 255.70 -4.40 260.10 2125 ---- ---- ---- ---- 258.30 -4.40 262.70 2130 ---- ---- ---- ---- 260.80 -4.50 265.30 2135 ---- ---- ---- ---- 263.50 -4.40 267.90 2140 ---- ---- ---- ---- 266.10 -4.50 270.60 2145 ---- ---- ---- ---- 268.80 -4.50 273.30 2150 ---- ---- ---- ---- 271.50 -4.60 276.10 2155 ---- ---- ---- ---- 274.30 -4.50 278.80 2160 ---- ---- ---- ---- 277.10 -4.60 281.70 2165 ---- ---- ---- ---- 279.90 -4.70 284.60 2170 ---- ---- ---- ---- 282.80 -4.70 287.50 2175 ---- ---- ---- ---- 285.70 -4.70 290.40 2180 ---- ---- ---- ---- 288.70 -4.70 293.40 2185 ---- ---- ---- ---- 291.70 -4.70 296.40 2190 ---- ---- ---- ---- 294.70 -4.80 299.50 2195 ---- ---- ---- ---- 297.80 -4.80 302.60 2200 ---- ---- ---- ---- 300.90 -4.80 305.70 2205 ---- ---- ---- ---- 304.00 -4.90 308.90 2210 ---- ---- ---- ---- 307.20 -4.90 312.10 2215 ---- ---- ---- ---- 310.40 -4.90 315.30 2220 ---- ---- ---- ---- 313.60 -5.00 318.60 2225 ---- ---- ---- ---- 316.90 -5.00 321.90 2230 ---- ---- ---- ---- 320.20 -5.00 325.20 2235 ---- ---- ---- ---- 323.50 -5.00 328.50 2240 ---- ---- ---- ---- 326.80 -5.10 331.90 2245 ---- ---- ---- ---- 330.20 -5.10 335.30 2250 ---- ---- ---- ---- 333.60 -5.10 338.70 2255 ---- ---- ---- ---- 337.00 -5.10 342.10 2260 ---- ---- ---- ---- 340.50 -5.10 345.60 2265 ---- ---- ---- ---- 343.90 -5.20 349.10 2270 ---- ---- ---- ---- 347.40 -5.20 352.60 2275 ---- ---- ---- ---- 350.90 -5.20 356.10 2280 ---- ---- ---- ---- 354.50 -5.20 359.70 2285 ---- ---- ---- ---- 358.00 -5.30 363.30 2290 ---- ---- ---- ---- 361.60 -5.30 366.90 2295 ---- ---- ---- ---- 365.20 -5.30 370.50 2300 ---- ---- ---- ---- 368.80 -5.30 374.10 2305 ---- ---- ---- ---- 372.40 -5.40 377.80 2310 ---- ---- ---- ---- 376.10 -5.40 381.50 2315 ---- ---- ---- ---- 379.80 -5.40 385.20 2320 ---- ---- ---- ---- 383.50 -5.40 388.90 2325 ---- ---- ---- ---- 387.20 -5.40 392.60 2330 ---- ---- ---- ---- 390.90 -5.50 396.40 2335 ---- ---- ---- ---- 394.60 -5.50 400.10 2340 ---- ---- ---- ---- 398.40 -5.50 403.90 2345 ---- ---- ---- ---- 402.20 -5.50 407.70 2350 ---- ---- ---- ---- 406.00 -5.50 411.50 2355 ---- ---- ---- ---- 409.80 -5.50 415.30 2360 ---- ---- ---- ---- 413.60 -5.60 419.20 2365 ---- ---- ---- ---- 417.40 -5.60 423.00 2370 ---- ---- ---- ---- 421.30 -5.60 426.90 2375 ---- ---- ---- ---- 425.10 -5.70 430.80 2380 ---- ---- ---- ---- 429.00 -5.70 434.70 2385 ---- ---- ---- ---- 432.90 -5.70 438.60 2390 ---- ---- ---- ---- 436.80 -5.70 442.50 2395 ---- ---- ---- ---- 440.70 -5.70 446.40 2400 ---- ---- ---- ---- 444.60 -5.70 450.30 2405 ---- ---- ---- ---- 448.50 -5.80 454.30 2410 ---- ---- ---- ---- 452.40 -5.80 458.20 2415 ---- ---- ---- ---- 456.40 -5.80 462.20 2420 ---- ---- ---- ---- 460.30 -5.80 466.10 2425 ---- ---- ---- ---- 464.30 -5.80 470.10 2430 ---- ---- ---- ---- 468.20 -5.90 474.10 2440 ---- ---- ---- ---- 476.20 -5.90 482.10 2450 ---- ---- ---- ---- 484.20 -5.90 490.10 2460 ---- ---- ---- ---- 492.20 -6.00 498.20 2470 ---- ---- ---- ---- 500.20 -6.00 506.20 2475 ---- ---- ---- ---- 504.30 -6.00 510.30 2480 ---- ---- ---- ---- 508.30 -6.10 514.40 2490 ---- ---- ---- ---- 516.40 -6.10 522.50 2500 ---- ---- ---- ---- 524.60 -6.10 530.70 2510 ---- ---- ---- ---- 532.80 -6.10 538.90 2525 ---- ---- ---- ---- 545.10 -6.20 551.30 2550 ---- ---- ---- ---- 565.80 -6.20 572.00 2575 ---- ---- ---- ---- 586.60 -6.40 593.00 2600 ---- ---- ---- ---- 607.60 -6.50 614.10 2625 ---- ---- ---- ---- 628.80 -6.50 635.30 2650 ---- ---- ---- ---- 650.10 -6.60 656.70 2675 ---- ---- ---- ---- 671.60 -6.70 678.30 2700 ---- ---- ---- ---- 693.20 -6.70 699.90 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 78.60 -1.30 79.90 1425 ---- ---- ---- ---- 82.30 -1.40 83.70 1450 ---- ---- ---- ---- 86.10 -1.40 87.50 1475 ---- ---- ---- ---- 89.90 -1.60 91.50 1500 ---- ---- ---- ---- 93.90 -1.70 95.60 1525 ---- ---- ---- ---- 98.10 -1.60 99.70 1550 ---- ---- ---- ---- 102.30 -1.70 104.00 1575 ---- ---- ---- ---- 106.60 -1.80 108.40 1580 ---- ---- ---- ---- 107.50 -1.80 109.30 1590 ---- ---- ---- ---- 109.30 -1.80 111.10 1600 ---- ---- ---- ---- 111.10 -1.90 113.00 1610 ---- ---- ---- ---- 112.90 -1.90 114.80 1620 ---- ---- ---- ---- 114.70 -2.00 116.70 1625 ---- ---- ---- ---- 115.60 -2.00 117.60 1630 ---- ---- ---- ---- 116.60 -2.00 118.60 1640 ---- ---- ---- ---- 118.40 -2.10 120.50 1650 ---- ---- ---- ---- 120.30 -2.10 122.40 1660 ---- ---- ---- ---- 122.30 -2.10 124.40 1670 ---- ---- ---- ---- 124.20 -2.10 126.30 1675 ---- ---- ---- ---- 125.20 -2.10 127.30 1680 ---- ---- ---- ---- 126.20 -2.10 128.30 1685 ---- ---- ---- ---- 127.10 -2.20 129.30 1690 ---- ---- ---- ---- 128.10 -2.20 130.30 1695 ---- ---- ---- ---- 129.10 -2.30 131.40 1700 ---- ---- ---- ---- 130.10 -2.30 132.40 1705 ---- ---- ---- ---- 131.10 -2.30 133.40 1710 ---- ---- ---- ---- 132.20 -2.30 134.50 1715 ---- ---- ---- ---- 133.20 -2.30 135.50 1720 ---- ---- ---- ---- 134.20 -2.30 136.50 1725 ---- ---- ---- ---- 135.20 -2.40 137.60 1730 ---- ---- ---- ---- 136.30 -2.30 138.60 1735 ---- ---- ---- ---- 137.30 -2.40 139.70 1740 ---- ---- ---- ---- 138.40 -2.40 140.80 1745 ---- ---- ---- ---- 139.40 -2.40 141.80 1750 ---- ---- ---- ---- 140.50 -2.40 142.90 1755 ---- ---- ---- ---- 141.60 -2.40 144.00 1760 ---- ---- ---- ---- 142.60 -2.50 145.10 1765 ---- ---- ---- ---- 143.70 -2.50 146.20 1770 ---- ---- ---- ---- 144.80 -2.50 147.30 1775 ---- ---- ---- ---- 145.90 -2.50 148.40 1780 ---- ---- ---- ---- 147.00 -2.50 149.50 1785 ---- ---- ---- ---- 148.10 -2.60 150.70 1790 ---- ---- ---- ---- 149.20 -2.60 151.80 1795 ---- ---- ---- ---- 150.30 -2.60 152.90 1800 ---- ---- ---- ---- 151.40 -2.70 154.10 1805 ---- ---- ---- ---- 152.60 -2.60 155.20 1810 ---- ---- ---- ---- 153.70 -2.70 156.40 1815 ---- ---- ---- ---- 154.80 -2.70 157.50 1820 ---- ---- ---- ---- 156.00 -2.70 158.70 1825 ---- ---- ---- ---- 157.20 -2.70 159.90 1830 ---- ---- ---- ---- 158.30 -2.80 161.10 1835 ---- ---- ---- ---- 159.50 -2.80 162.30 1840 ---- ---- ---- ---- 160.70 -2.80 163.50 1845 ---- ---- ---- ---- 161.90 -2.80 164.70 1850 ---- ---- ---- ---- 163.10 -2.80 165.90 1855 ---- ---- ---- ---- 164.30 -2.90 167.20 1860 ---- ---- ---- ---- 165.50 -2.90 168.40 1865 ---- ---- ---- ---- 166.80 -2.90 169.70 1870 ---- ---- ---- ---- 168.00 -3.00 171.00 1875 ---- ---- ---- ---- 169.30 -3.00 172.30 1880 ---- ---- ---- ---- 170.60 -3.00 173.60 1885 ---- ---- ---- ---- 171.90 -3.00 174.90 1890 ---- ---- ---- ---- 173.20 -3.00 176.20 1895 ---- ---- ---- ---- 174.50 -3.10 177.60 1900 ---- ---- ---- ---- 175.90 -3.10 179.00 1905 ---- ---- ---- ---- 177.30 -3.10 180.40 1910 ---- ---- ---- ---- 178.70 -3.10 181.80 1915 ---- ---- ---- ---- 180.10 -3.10 183.20 1920 ---- ---- ---- ---- 181.50 -3.20 184.70 1925 ---- ---- ---- ---- 183.00 -3.20 186.20 1930 ---- ---- ---- ---- 184.50 -3.20 187.70 1935 ---- ---- ---- ---- 186.00 -3.20 189.20 1940 ---- ---- ---- ---- 187.50 -3.30 190.80 1945 ---- ---- ---- ---- 189.10 -3.30 192.40 1950 ---- ---- ---- ---- 190.70 -3.30 194.00 1955 ---- ---- ---- ---- 192.30 -3.30 195.60 1960 ---- ---- ---- ---- 193.90 -3.40 197.30 1965 ---- ---- ---- ---- 195.60 -3.40 199.00 1970 ---- ---- ---- ---- 197.30 -3.40 200.70 1975 ---- ---- ---- ---- 199.00 -3.50 202.50 1980 ---- ---- ---- ---- 200.80 -3.50 204.30 1985 ---- ---- ---- ---- 202.60 -3.50 206.10 1990 ---- ---- ---- ---- 204.40 -3.60 208.00 1995 ---- ---- ---- ---- 206.30 -3.60 209.90 2000 ---- ---- ---- ---- 208.20 -3.60 211.80 2005 ---- ---- ---- ---- 210.10 -3.60 213.70 2010 ---- ---- ---- ---- 212.10 -3.60 215.70 2015 ---- ---- ---- ---- 214.10 -3.70 217.80 2020 ---- ---- ---- ---- 216.20 -3.70 219.90 2025 ---- ---- ---- ---- 218.30 -3.70 222.00 2030 ---- ---- ---- ---- 220.40 -3.70 224.10 2035 ---- ---- ---- ---- 222.50 -3.80 226.30 2040 ---- ---- ---- ---- 224.70 -3.80 228.50 2045 ---- ---- ---- ---- 226.90 -3.90 230.80 2050 ---- ---- ---- ---- 229.20 -3.80 233.00 2055 ---- ---- ---- ---- 231.40 -3.90 235.30 2060 ---- ---- ---- ---- 233.70 -3.90 237.60 2065 ---- ---- ---- ---- 236.10 -3.90 240.00 2070 ---- ---- ---- ---- 238.40 -4.00 242.40 2075 ---- ---- ---- ---- 240.80 -4.00 244.80 2080 ---- ---- ---- ---- 243.20 -4.00 247.20 2085 ---- ---- ---- ---- 245.60 -4.00 249.60 2090 ---- ---- ---- ---- 248.00 -4.10 252.10 2095 ---- ---- ---- ---- 250.40 -4.10 254.50 2100 ---- ---- ---- ---- 252.90 -4.10 257.00 2105 ---- ---- ---- ---- 255.40 -4.10 259.50 2110 ---- ---- ---- ---- 257.80 -4.20 262.00 2115 ---- ---- ---- ---- 260.30 -4.20 264.50 2120 ---- ---- ---- ---- 262.80 -4.20 267.00 2125 ---- ---- ---- ---- 265.30 -4.30 269.60 2130 ---- ---- ---- ---- 267.90 -4.30 272.20 2135 ---- ---- ---- ---- 270.40 -4.30 274.70 2140 ---- ---- ---- ---- 273.00 -4.30 277.30 2145 ---- ---- ---- ---- 275.60 -4.40 280.00 2150 ---- ---- ---- ---- 278.30 -4.40 282.70 2155 ---- ---- ---- ---- 281.00 -4.40 285.40 2160 ---- ---- ---- ---- 283.70 -4.40 288.10 2165 ---- ---- ---- ---- 286.40 -4.50 290.90 2170 ---- ---- ---- ---- 289.20 -4.50 293.70 2175 ---- ---- ---- ---- 292.10 -4.50 296.60 2180 ---- ---- ---- ---- 295.00 -4.50 299.50 2185 ---- ---- ---- ---- 297.90 -4.60 302.50 2190 ---- ---- ---- ---- 300.90 -4.60 305.50 2195 ---- ---- ---- ---- 303.90 -4.60 308.50 2200 ---- ---- ---- ---- 306.90 -4.70 311.60 2205 ---- ---- ---- ---- 310.00 -4.70 314.70 2210 ---- ---- ---- ---- 313.10 -4.70 317.80 2215 ---- ---- ---- ---- 316.30 -4.70 321.00 2220 ---- ---- ---- ---- 319.40 -4.80 324.20 2225 ---- ---- ---- ---- 322.60 -4.80 327.40 2230 ---- ---- ---- ---- 325.90 -4.80 330.70 2235 ---- ---- ---- ---- 329.10 -4.90 334.00 2240 ---- ---- ---- ---- 332.40 -4.90 337.30 2245 ---- ---- ---- ---- 335.80 -4.80 340.60 2250 ---- ---- ---- ---- 339.10 -4.90 344.00 2255 ---- ---- ---- ---- 342.50 -4.90 347.40 2260 ---- ---- ---- ---- 345.90 -4.90 350.80 2265 ---- ---- ---- ---- 349.30 -5.00 354.30 2270 ---- ---- ---- ---- 352.80 -4.90 357.70 2275 ---- ---- ---- ---- 356.20 -5.00 361.20 2280 ---- ---- ---- ---- 359.70 -5.10 364.80 2285 ---- ---- ---- ---- 363.20 -5.10 368.30 2290 ---- ---- ---- ---- 366.80 -5.10 371.90 2295 ---- ---- ---- ---- 370.40 -5.00 375.40 2300 ---- ---- ---- ---- 373.90 -5.20 379.10 2305 ---- ---- ---- ---- 377.50 -5.20 382.70 2310 ---- ---- ---- ---- 381.20 -5.10 386.30 2315 ---- ---- ---- ---- 384.80 -5.20 390.00 2320 ---- ---- ---- ---- 388.50 -5.20 393.70 2325 ---- ---- ---- ---- 392.20 -5.20 397.40 2330 ---- ---- ---- ---- 395.90 -5.20 401.10 2335 ---- ---- ---- ---- 399.60 -5.30 404.90 2340 ---- ---- ---- ---- 403.30 -5.30 408.60 2345 ---- ---- ---- ---- 407.10 -5.30 412.40 2350 ---- ---- ---- ---- 410.80 -5.40 416.20 2355 ---- ---- ---- ---- 414.60 -5.40 420.00 2360 ---- ---- ---- ---- 418.40 -5.40 423.80 2365 ---- ---- ---- ---- 422.20 -5.40 427.60 2370 ---- ---- ---- ---- 426.10 -5.40 431.50 2375 ---- ---- ---- ---- 429.90 -5.40 435.30 2380 ---- ---- ---- ---- 433.80 -5.40 439.20 2385 ---- ---- ---- ---- 437.60 -5.50 443.10 2390 ---- ---- ---- ---- 441.50 -5.50 447.00 2395 ---- ---- ---- ---- 445.40 -5.50 450.90 2400 ---- ---- ---- ---- 449.30 -5.50 454.80 2405 ---- ---- ---- ---- 453.20 -5.50 458.70 2410 ---- ---- ---- ---- 457.10 -5.60 462.70 2415 ---- ---- ---- ---- 461.00 -5.60 466.60 2420 ---- ---- ---- ---- 465.00 -5.60 470.60 2425 ---- ---- ---- ---- 468.90 -5.60 474.50 2430 ---- ---- ---- ---- 472.90 -5.60 478.50 2440 ---- ---- ---- ---- 480.80 -5.70 486.50 2450 ---- ---- ---- ---- 488.80 -5.70 494.50 2460 ---- ---- ---- ---- 496.80 -5.70 502.50 2470 ---- ---- ---- ---- 504.80 -5.80 510.60 2475 ---- ---- ---- ---- 508.80 -5.80 514.60 2480 ---- ---- ---- ---- 512.90 -5.70 518.60 2490 ---- ---- ---- ---- 520.90 -5.90 526.80 2500 ---- ---- ---- ---- 529.10 -5.80 534.90 2510 ---- ---- ---- ---- 537.20 -5.90 543.10 2520 ---- ---- ---- ---- 545.40 -5.90 551.30 2525 ---- ---- ---- ---- 549.50 -5.90 555.40 2550 ---- ---- ---- ---- 570.10 -6.00 576.10 2575 ---- ---- ---- ---- 590.90 -6.10 597.00 2600 ---- ---- ---- ---- 611.90 -6.10 618.00 2625 ---- ---- ---- ---- 633.00 -6.20 639.20 2650 ---- ---- ---- ---- 654.20 -6.30 660.50 2675 ---- ---- ---- ---- 675.60 -6.40 682.00 2700 ---- ---- ---- ---- 697.20 -6.40 703.60 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 124.80 -1.90 126.70 1650 ---- ---- ---- ---- 129.50 -2.00 131.50 1675 ---- ---- ---- ---- 134.30 -2.20 136.50 1700 ---- ---- ---- ---- 139.30 -2.20 141.50 1725 ---- ---- ---- ---- 144.40 -2.30 146.70 1750 ---- ---- ---- ---- 149.60 -2.40 152.00 1775 ---- ---- ---- ---- 154.90 -2.50 157.40 1800 ---- ---- ---- ---- 160.40 -2.60 163.00 1820 ---- ---- ---- ---- 164.90 -2.60 167.50 1825 ---- ---- ---- ---- 166.00 -2.70 168.70 1830 ---- ---- ---- ---- 167.20 -2.60 169.80 1840 ---- ---- ---- ---- 169.50 -2.70 172.20 1850 ---- ---- ---- ---- 171.80 -2.80 174.60 1860 ---- ---- ---- ---- 174.20 -2.80 177.00 1870 ---- ---- ---- ---- 176.60 -2.80 179.40 1875 ---- ---- ---- ---- 177.80 -2.80 180.60 1880 ---- ---- ---- ---- 179.00 -2.90 181.90 1890 ---- ---- ---- ---- 181.50 -2.90 184.40 1900 ---- ---- ---- ---- 184.10 -3.00 187.10 1910 ---- ---- ---- ---- 186.70 -3.00 189.70 1915 ---- ---- ---- ---- 188.00 -3.10 191.10 1920 ---- ---- ---- ---- 189.40 -3.10 192.50 1925 ---- ---- ---- ---- 190.80 -3.10 193.90 1930 ---- ---- ---- ---- 192.20 -3.10 195.30 1935 ---- ---- ---- ---- 193.60 -3.10 196.70 1940 ---- ---- ---- ---- 195.00 -3.20 198.20 1945 ---- ---- ---- ---- 196.50 -3.20 199.70 1950 ---- ---- ---- ---- 198.00 -3.20 201.20 1955 ---- ---- ---- ---- 199.50 -3.20 202.70 1960 ---- ---- ---- ---- 201.00 -3.30 204.30 1965 ---- ---- ---- ---- 202.60 -3.30 205.90 1970 ---- ---- ---- ---- 204.20 -3.30 207.50 1975 ---- ---- ---- ---- 205.80 -3.30 209.10 1980 ---- ---- ---- ---- 207.40 -3.40 210.80 1985 ---- ---- ---- ---- 209.10 -3.40 212.50 1990 ---- ---- ---- ---- 210.80 -3.40 214.20 1995 ---- ---- ---- ---- 212.60 -3.40 216.00 2000 ---- ---- ---- ---- 214.30 -3.50 217.80 2005 ---- ---- ---- ---- 216.10 -3.50 219.60 2010 ---- ---- ---- ---- 218.00 -3.50 221.50 2015 ---- ---- ---- ---- 219.80 -3.60 223.40 2020 ---- ---- ---- ---- 221.80 -3.50 225.30 2025 ---- ---- ---- ---- 223.70 -3.60 227.30 2030 ---- ---- ---- ---- 225.70 -3.60 229.30 2035 ---- ---- ---- ---- 227.70 -3.60 231.30 2040 ---- ---- ---- ---- 229.80 -3.60 233.40 2045 ---- ---- ---- ---- 231.90 -3.60 235.50 2050 ---- ---- ---- ---- 234.00 -3.70 237.70 2055 ---- ---- ---- ---- 236.10 -3.80 239.90 2060 ---- ---- ---- ---- 238.30 -3.80 242.10 2065 ---- ---- ---- ---- 240.60 -3.70 244.30 2070 ---- ---- ---- ---- 242.80 -3.80 246.60 2075 ---- ---- ---- ---- 245.10 -3.80 248.90 2080 ---- ---- ---- ---- 247.40 -3.80 251.20 2085 ---- ---- ---- ---- 249.70 -3.90 253.60 2090 ---- ---- ---- ---- 252.10 -3.90 256.00 2095 ---- ---- ---- ---- 254.50 -3.90 258.40 2100 ---- ---- ---- ---- 256.90 -3.90 260.80 2105 ---- ---- ---- ---- 259.30 -3.90 263.20 2110 ---- ---- ---- ---- 261.70 -4.00 265.70 2115 ---- ---- ---- ---- 264.20 -4.00 268.20 2120 ---- ---- ---- ---- 266.60 -4.10 270.70 2125 ---- ---- ---- ---- 269.10 -4.10 273.20 2130 ---- ---- ---- ---- 271.60 -4.10 275.70 2135 ---- ---- ---- ---- 274.10 -4.10 278.20 2140 ---- ---- ---- ---- 276.60 -4.10 280.70 2145 ---- ---- ---- ---- 279.10 -4.20 283.30 2150 ---- ---- ---- ---- 281.70 -4.10 285.80 2155 ---- ---- ---- ---- 284.20 -4.20 288.40 2160 ---- ---- ---- ---- 286.80 -4.20 291.00 2165 ---- ---- ---- ---- 289.40 -4.30 293.70 2170 ---- ---- ---- ---- 292.10 -4.30 296.40 2175 ---- ---- ---- ---- 294.80 -4.30 299.10 2180 ---- ---- ---- ---- 297.50 -4.30 301.80 2185 ---- ---- ---- ---- 300.20 -4.40 304.60 2190 ---- ---- ---- ---- 303.10 -4.30 307.40 2195 ---- ---- ---- ---- 305.90 -4.40 310.30 2200 ---- ---- ---- ---- 308.80 -4.40 313.20 2205 ---- ---- ---- ---- 311.70 -4.50 316.20 2210 ---- ---- ---- ---- 314.70 -4.50 319.20 2215 ---- ---- ---- ---- 317.70 -4.50 322.20 2220 ---- ---- ---- ---- 320.80 -4.50 325.30 2225 ---- ---- ---- ---- 323.90 -4.50 328.40 2230 ---- ---- ---- ---- 327.00 -4.60 331.60 2235 ---- ---- ---- ---- 330.20 -4.60 334.80 2240 ---- ---- ---- ---- 333.40 -4.60 338.00 2245 ---- ---- ---- ---- 336.60 -4.60 341.20 2250 ---- ---- ---- ---- 339.80 -4.70 344.50 2255 ---- ---- ---- ---- 343.10 -4.70 347.80 2260 ---- ---- ---- ---- 346.40 -4.70 351.10 2265 ---- ---- ---- ---- 349.80 -4.70 354.50 2270 ---- ---- ---- ---- 353.10 -4.80 357.90 2275 ---- ---- ---- ---- 356.50 -4.80 361.30 2280 ---- ---- ---- ---- 359.90 -4.80 364.70 2285 ---- ---- ---- ---- 363.40 -4.80 368.20 2290 ---- ---- ---- ---- 366.80 -4.90 371.70 2295 ---- ---- ---- ---- 370.30 -4.90 375.20 2300 ---- ---- ---- ---- 373.80 -4.90 378.70 2305 ---- ---- ---- ---- 377.40 -4.90 382.30 2310 ---- ---- ---- ---- 380.90 -5.00 385.90 2315 ---- ---- ---- ---- 384.50 -5.00 389.50 2320 ---- ---- ---- ---- 388.10 -5.00 393.10 2325 ---- ---- ---- ---- 391.70 -5.00 396.70 2330 ---- ---- ---- ---- 395.40 -5.00 400.40 2335 ---- ---- ---- ---- 399.00 -5.10 404.10 2340 ---- ---- ---- ---- 402.70 -5.10 407.80 2345 ---- ---- ---- ---- 406.40 -5.10 411.50 2350 ---- ---- ---- ---- 410.10 -5.10 415.20 2355 ---- ---- ---- ---- 413.90 -5.10 419.00 2360 ---- ---- ---- ---- 417.60 -5.10 422.70 2365 ---- ---- ---- ---- 421.40 -5.10 426.50 2370 ---- ---- ---- ---- 425.20 -5.10 430.30 2375 ---- ---- ---- ---- 429.00 -5.20 434.20 2380 ---- ---- ---- ---- 432.80 -5.20 438.00 2385 ---- ---- ---- ---- 436.60 -5.20 441.80 2390 ---- ---- ---- ---- 440.50 -5.20 445.70 2395 ---- ---- ---- ---- 444.30 -5.30 449.60 2400 ---- ---- ---- ---- 448.20 -5.30 453.50 2405 ---- ---- ---- ---- 452.10 -5.30 457.40 2410 ---- ---- ---- ---- 456.00 -5.30 461.30 2415 ---- ---- ---- ---- 459.90 -5.30 465.20 2420 ---- ---- ---- ---- 463.80 -5.30 469.10 2425 ---- ---- ---- ---- 467.70 -5.40 473.10 2430 ---- ---- ---- ---- 471.60 -5.40 477.00 2435 ---- ---- ---- ---- 475.60 -5.40 481.00 2440 ---- ---- ---- ---- 479.50 -5.40 484.90 2450 ---- ---- ---- ---- 487.40 -5.50 492.90 2460 ---- ---- ---- ---- 495.40 -5.50 500.90 2470 ---- ---- ---- ---- 503.40 -5.50 508.90 2475 ---- ---- ---- ---- 507.40 -5.50 512.90 2480 ---- ---- ---- ---- 511.40 -5.50 516.90 2490 ---- ---- ---- ---- 519.40 -5.60 525.00 2500 ---- ---- ---- ---- 527.50 -5.60 533.10 2510 ---- ---- ---- ---- 535.60 -5.70 541.30 2520 ---- ---- ---- ---- 543.80 -5.60 549.40 2525 ---- ---- ---- ---- 547.90 -5.60 553.50 2530 ---- ---- ---- ---- 552.00 -5.60 557.60 2540 ---- ---- ---- ---- 560.20 -5.70 565.90 2550 ---- ---- ---- ---- 568.40 -5.70 574.10 2575 ---- ---- ---- ---- 589.10 -5.80 594.90 2600 ---- ---- ---- ---- 609.90 -5.90 615.80 2625 ---- ---- ---- ---- 630.90 -6.00 636.90 2650 ---- ---- ---- ---- 652.10 -6.00 658.10 2675 ---- ---- ---- ---- 673.40 -6.10 679.50 2700 ---- ---- ---- ---- 694.90 -6.10 701.00 2725 ---- ---- ---- ---- 716.50 -6.20 722.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9384 7632 219263 OG1 MAR23 Gold Weekly Friday Option - Week 1 CALL 1615 ---- 222.80B 199.80A 199.80A 221.80 +11.90 209.90 1620 ---- 217.80B 194.80A 194.80A 216.80 +11.80 205.00 1625 ---- 212.80B 189.70A 189.70A 211.80 +11.80 200.00 1630 ---- 207.80B 184.70A 184.70A 206.80 +11.80 195.00 1635 ---- 202.80B 179.70A 179.70A 201.80 +11.80 190.00 1640 ---- 197.70B 174.80A 174.80A 196.80 +11.80 185.00 1645 ---- 192.70B 169.80A 169.80A 191.80 +11.80 180.00 1650 ---- 187.80B 164.70A 164.70A 186.80 +11.80 175.00 1655 ---- 182.70B 159.80A 159.80A 181.80 +11.80 170.00 1660 ---- 177.80B 154.80A 154.80A 176.80 +11.80 165.00 1665 ---- 172.80B 149.80A 149.80A 171.80 +11.80 160.00 1670 ---- 167.80B 144.80A 144.80A 166.80 +11.80 155.00 1675 ---- 162.80B 139.80A 139.80A 161.80 +11.80 150.00 1680 ---- 157.80B 134.80A 134.80A 156.80 +11.80 145.00 1685 ---- 152.80B 129.80A 129.80A 151.80 +11.80 140.00 1690 ---- 147.70B 124.70A 124.70A 146.80 +11.80 135.00 1695 ---- 142.70B 119.70A 119.70A 141.80 +11.80 130.00 1700 ---- 137.80B 111.70A 111.70A 136.80 +11.80 125.00 1705 ---- 132.70B 109.70A 109.70A 131.80 +11.80 120.00 1710 ---- 127.70B 104.70A 104.70A 126.80 +11.80 115.00 1715 ---- 122.70B 99.70A 99.70A 121.80 +11.80 110.00 1720 ---- 117.70B 94.70A 94.70A 116.80 +11.80 105.00 1725 ---- 113.30B 86.70A 86.70A 111.80 +11.80 100.00 1730 ---- 107.70B 84.70A 84.70A 106.80 +11.80 95.00 1735 ---- 102.80B 79.70A 79.70A 101.80 +11.80 90.00 1740 ---- 97.80B 74.70A 74.70A 96.80 +11.80 85.00 1745 ---- 92.80B 69.70A 69.70A 91.80 +11.80 80.00 1750 ---- 88.40B 61.90A 61.90A 86.80 +11.80 75.00 1755 ---- 82.80B 59.70A 59.70A 81.80 +11.80 70.00 1760 ---- 77.80B 54.90A 54.90A 76.80 +11.80 65.00 1765 ---- 72.90B 49.90A 49.90A 71.80 +11.70 60.10 1770 52.00 67.90B 42.40A 50.90A 66.80 +11.60 4 55.20 4 1775 ---- 63.40B 37.60A 37.60A 61.90 +11.60 50.30 1780 ---- 58.10B 33.10A 33.10A 56.90 +11.50 45.40 3 1785 ---- 52.80B 28.60A 28.60A 52.00 +11.30 40.70 1790 ---- 47.80B 24.40A 24.40A 47.10 +11.10 36.00 1795 ---- 43.10B 20.50A 20.50A 42.30 +10.80 31.50 1 1800 17.70 38.90B 16.90A 17.80A 37.50 +10.30 3 27.20 21 11 1805 ---- 34.20B 13.70A 13.70A 32.80 +9.70 23.10 1810 15.70 29.60B 10.80A 11.90A 28.20 +8.90 9 19.30 1 19 1815 10.50 25.20B 8.40A 25.20B 23.80 +8.00 43 15.80 5 20 1820 9.90 21.00B 6.30A 19.40B 19.80 +7.10 201 12.70 56 46 1825 8.70 17.20B 4.70A 17.20B 16.00 +6.00 187 10.00 32 283 1830 6.00 13.80B 3.40A 11.20A 12.70 +5.00 91 7.70 92 130 1835 5.40 10.70 2.40A 8.60B 9.80 +4.10 231 5.70 51 127 1840 2.90 8.10B 1.70A 6.40 7.30 +3.10 510 4.20 125 164 1845 2.40 5.90B 1.20 4.40A 5.30 +2.30 109 3.00 6 194 1850 1.40 4.20B .80A 3.10B 3.70 +1.60 380 2.10 194 394 1855 1.00 2.90B .50 2.10A 2.50 +1.00 13 1.50 9 56 1860 .50 1.90B .40A 1.40A 1.70 +.70 311 1.00 118 382 1865 .30 1.30B .20 1.30B 1.10 +.40 9 .70 31 155 1870 .20 .80 .20 .80B .70 +.20 75 .50 47 275 1875 .10 .50 .10 .40A .50 +.20 40 .30 210 339 1880 .10 .30B .10 .30B .30 +.10 6 .20 158 575 1885 .20 .20 .20 .20 .20 +.10 57 .10 25 99 1890 ---- ---- ---- ---- .10 UNCH .10 1 425 1895 .10 .10 .10 .10 .10 UNCH 5 .10 3 28 1900 .10 .10 .10 .10 .10 UNCH 157 .10 2 257 1905 ---- ---- ---- ---- .10 UNCH 4 .10 318 1910 ---- ---- ---- ---- .10 UNCH .10 1 39 1915 ---- ---- ---- ---- .10 UNCH .10 39 1920 ---- ---- ---- ---- .10 UNCH .10 44 1925 .10 .10 .10 .10 .10 UNCH 18 .10 15 1930 ---- ---- ---- ---- .10 UNCH .10 52 1935 ---- ---- ---- ---- .10 UNCH .10 1 1940 ---- ---- ---- ---- .10 UNCH .10 68 1945 ---- ---- ---- ---- .10 UNCH .10 45 1950 ---- ---- ---- ---- .10 UNCH .10 1 119 1955 ---- ---- ---- ---- .10 UNCH .10 7 1960 ---- ---- ---- ---- .10 UNCH .10 22 1965 .10 .10 .10 .10 .10 UNCH 1 .10 4 1970 ---- ---- ---- ---- .10 UNCH .10 19 1975 .10 .10 .10 .10 .10 UNCH 1 .10 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 2465 1189 4908 OG1 MAR23 Gold Weekly Friday Option - Week 1 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .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 10 1710 ---- ---- ---- ---- .10 UNCH .10 3 1715 ---- ---- ---- ---- .10 UNCH .10 16 1720 ---- ---- ---- ---- .10 UNCH .10 11 1725 ---- ---- ---- ---- .10 UNCH .10 62 1730 ---- ---- ---- ---- .10 UNCH .10 47 1735 ---- ---- ---- ---- .10 UNCH .10 72 1740 ---- ---- ---- ---- .10 UNCH .10 40 139 1745 ---- ---- ---- ---- .10 UNCH .10 78 1750 .10 .10 .10 .10 .10 UNCH 17 .10 21 180 1755 .20 .20 .10 .10 .10 UNCH 28 .10 13 50 1760 .10 .20B .10 .10 .10 UNCH 6 .10 16 31 1765 .20 .40B .10A .40B .10 -.10 3 .20 15 29 1770 .30 .50B .10 .10 .20 -.10 16 .30 28 22 1775 .80 .80 .20A .20A .20 -.20 14 .40 26 37 1780 .80 1.20B .20 .20 .30 -.30 28 .60 183 217 1785 .30 1.80B .20 .20 .30 -.50 13 .80 22 26 1790 1.80 2.50B .40 .40 .40 -.70 23 1.10 126 222 1795 2.80 3.50B .50 .50 .60 -1.00 309 1.60 54 191 1800 2.50 5.00B .70 .80B .80 -1.50 205 2.30 47 343 1805 3.80 6.80B 1.00A 1.20 1.10 -2.10 25 3.20 6 32 1810 4.50 8.90 1.40A 1.40A 1.50 -2.90 248 4.40 11 696 1815 5.80 11.40B 2.00 2.50B 2.20 -3.70 247 5.90 33 35 1820 7.90 14.30B 2.80A 3.60B 3.10 -4.70 207 7.80 156 174 1825 9.30 17.70B 4.00A 5.20 4.30 -5.80 295 10.10 22 226 1830 8.80 21.40B 5.60A 7.00B 6.00 -6.80 54 12.80 1 370 1835 12.50 25.50B 7.50A 9.40B 8.10 -7.70 106 15.80 2 79 1840 15.70 29.80B 10.00A 12.10B 10.60 -8.70 29 19.30 232 1845 ---- 34.30B 12.80A 34.30B 13.60 -9.50 23.10 76 1850 ---- 39.00B 16.00A 39.00B 17.00 -10.20 27.20 5 80 1855 ---- 42.60B 19.70A 42.60B 20.80 -10.80 31.60 8 1860 ---- 45.70B 23.80A 45.70B 25.00 -11.10 36.10 29 1865 ---- 50.60B 28.10A 50.60B 29.40 -11.40 40.80 36 1870 ---- 55.60B 32.60A 55.60B 34.00 -11.50 45.50 30 1875 ---- 63.40B 37.30A 63.40B 38.80 -11.60 50.40 135 1880 ---- 65.50B 42.70A 65.40B 43.60 -11.70 55.30 5 11 1885 ---- 70.40B 47.50A 70.20B 48.50 -11.70 60.20 6 1890 60.00 75.40B 52.40A 61.10B 53.40 -11.80 3 65.20 118 1895 ---- 80.40B 57.40A 80.20B 58.40 -11.80 70.20 10 1900 ---- 88.30B 61.80A 88.30B 63.40 -11.80 75.20 1905 ---- 90.30B 67.30A 90.30B 68.40 -11.80 80.20 6 1910 ---- 95.40B 72.40A 95.40B 73.40 -11.80 85.20 1 1915 ---- 100.40B 77.20A 100.40B 78.40 -11.80 90.20 3 1920 ---- 105.40B 82.20A 105.40B 83.40 -11.80 95.20 1925 ---- 113.30B 86.70A 113.30B 88.40 -11.80 100.20 1930 ---- 115.40B 92.20A 115.20B 93.40 -11.80 105.20 1935 ---- 120.40B 97.20A 120.20B 98.40 -11.80 110.20 1 1940 ---- 125.30B 102.20A 125.30B 103.40 -11.80 115.20 1945 ---- 130.20B 107.20A 130.20B 108.40 -11.80 120.20 1950 ---- 135.40B 111.70A 135.40B 113.40 -11.80 125.20 1955 ---- 140.20B 117.30A 140.00B 118.40 -11.80 130.20 1960 ---- 145.20B 122.30A 145.10B 123.40 -11.80 135.20 1965 ---- 150.20B 127.20A 150.20B 128.40 -11.80 140.20 1 1970 ---- 155.20B 132.20A 155.20B 133.40 -11.80 145.20 1975 ---- 160.20B 137.30A 160.00B 138.40 -11.80 150.20 1980 ---- 165.20B 142.30A 165.00B 143.40 -11.80 155.20 1985 ---- 170.20B 147.20A 170.20B 148.40 -11.80 160.20 1990 ---- 175.20B 152.20A 175.20B 153.40 -11.80 165.20 1995 ---- 180.20B 157.20A 180.20B 158.40 -11.80 170.20 2000 ---- 185.30B 162.20A 185.30B 163.40 -11.80 175.20 2005 ---- 190.20B 167.20A 190.20B 168.40 -11.80 180.20 2010 ---- 195.20B 172.20A 195.20B 173.40 -11.80 185.20 2015 ---- 200.20B 177.20A 200.20B 178.40 -11.80 190.20 2020 ---- 205.20B 182.20A 205.20B 183.40 -11.80 195.20 2025 ---- 210.20B 187.30A 210.00B 188.40 -11.80 200.20 2030 ---- 215.20B 192.20A 215.20B 193.40 -11.80 205.20 2035 ---- 220.20B 197.20A 220.20B 198.40 -11.70 210.10 2040 ---- 225.20B 202.20A 225.00B 203.40 -11.70 215.10 2045 ---- 230.20B 207.20A 230.20B 208.40 -11.70 220.10 2050 ---- 235.40B 212.20A 235.40B 213.40 -11.70 225.10 2055 ---- 240.20B 217.30A 240.10B 218.40 -11.70 230.10 2060 ---- 245.20B 222.30A 245.10B 223.40 -11.70 235.10 2065 ---- 250.20B 227.20A 250.20B 228.40 -11.70 240.10 2070 ---- 255.20B 232.20A 255.20B 233.40 -11.70 245.10 2075 ---- 260.20B 237.30A 260.00B 238.40 -11.70 250.10 2080 ---- 265.20B 242.30A 265.20B 243.40 -11.70 255.10 2085 ---- 270.20B 247.30A 270.20B 248.40 -11.70 260.10 2090 ---- 275.20B 252.30A 275.20B 253.40 -11.70 265.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1876 832 4206 OG2 MAR23 Gold Weekly Friday Option - Week 2 CALL 1615 ---- 222.80B 199.70A 199.70A 221.70 +11.80 209.90 1620 ---- 217.80B 194.70A 194.70A 216.70 +11.80 204.90 1625 ---- 212.80B 189.70A 189.70A 211.70 +11.80 199.90 1630 ---- 207.80B 184.70A 184.70A 206.70 +11.80 194.90 1635 ---- 202.80B 179.70A 179.70A 201.70 +11.80 189.90 1640 ---- 197.70B 174.70A 174.70A 196.70 +11.80 184.90 1645 ---- 192.70B 169.70A 169.70A 191.70 +11.80 179.90 1650 ---- 187.80B 161.70A 161.70A 186.70 +11.80 174.90 1655 ---- 182.70B 159.70A 159.70A 181.70 +11.80 169.90 1660 ---- 177.70B 154.70A 154.70A 176.70 +11.80 164.90 1665 ---- 172.70B 149.70A 149.70A 171.70 +11.80 159.90 1670 ---- 167.70B 144.70A 144.70A 166.70 +11.80 154.90 1675 ---- 163.30B 136.80A 136.80A 161.70 +11.80 149.90 1680 ---- 157.80B 134.70A 134.70A 156.70 +11.80 144.90 1685 ---- 152.80B 129.70A 129.70A 151.70 +11.80 139.90 1690 ---- 147.80B 124.80A 124.80A 146.70 +11.80 134.90 1695 ---- 142.80B 119.70A 119.70A 141.70 +11.80 129.90 1700 ---- 138.40B 111.90A 111.90A 136.70 +11.80 124.90 1705 ---- 132.80B 109.80A 109.80A 131.70 +11.80 119.90 1710 ---- 127.70B 104.80A 104.80A 126.70 +11.70 115.00 1715 ---- 122.90B 99.80A 99.80A 121.70 +11.70 110.00 1720 ---- 117.60B 95.70A 95.70A 116.80 +11.70 105.10 1725 ---- 113.40B 87.30A 87.30A 111.80 +11.70 100.10 1730 ---- 107.70B 85.40A 85.40A 106.80 +11.60 95.20 1735 ---- 102.70B 80.80A 80.80A 101.90 +11.60 90.30 1740 ---- 97.80B 72.80A 72.80A 96.90 +11.50 85.40 1745 ---- 92.80B 68.10A 68.10A 92.00 +11.40 80.60 1750 ---- 88.70B 63.30A 63.30A 87.10 +11.30 75.80 1755 ---- 83.00B 58.70A 58.70A 82.20 +11.20 71.00 1760 ---- 78.20B 54.20A 54.20A 77.40 +11.10 66.30 3 1765 ---- 73.30B 49.70A 49.70A 72.50 +10.80 61.70 1770 ---- 69.30B 45.40A 45.40A 67.70 +10.60 57.10 3 1775 ---- 64.50B 41.20A 41.20A 63.00 +10.40 52.60 1780 ---- 59.80B 37.10A 37.10A 58.30 +10.10 48.20 3 1785 ---- 55.20B 33.40A 33.40A 53.70 +9.70 44.00 1790 ---- 50.60B 29.80A 29.80A 49.20 +9.30 39.90 1795 46.00 46.20B 26.40A 42.50A 44.90 +8.90 1 36.00 1 1 1800 ---- 41.90B 23.20A 23.20A 40.60 +8.40 32.20 2 1 1805 ---- 37.80B 20.20A 20.20A 36.50 +7.80 28.70 1810 ---- 33.80B 17.50A 17.50A 32.70 +7.30 25.40 2 1815 ---- 30.10B 15.00A 15.00A 29.00 +6.70 22.30 2 1820 26.30 26.60B 12.80A 23.80A 25.50 +6.10 3 19.40 2 9 1825 18.60 23.30B 10.80A 23.30B 22.30 +5.50 21 16.80 21 34 1830 10.40 20.20B 9.10A 20.20B 19.30 +4.90 4 14.40 9 23 1835 ---- 17.50B 7.60A 7.60A 16.60 +4.30 2 12.30 6 1840 7.00 14.90B 6.30A 11.30A 14.10 +3.70 35 10.40 10 40 1845 6.20 12.60B 5.20A 12.40B 11.90 +3.20 6 8.70 2 3 1850 4.50 10.60B 4.30A 9.00A 9.90 +2.70 275 7.20 4 135 1855 ---- 8.70B 3.50A 3.50A 8.20 +2.20 3 6.00 29 1860 5.80 7.20B 2.90A 7.20B 6.70 +1.80 10 4.90 13 15 1865 3.10 5.90B 2.40A 5.60B 5.50 +1.50 37 4.00 8 52 1870 ---- 4.80B 1.90A 1.90A 4.50 +1.20 3.30 202 218 1875 3.40 3.80B 1.60A 3.20A 3.60 +1.00 19 2.60 41 56 1880 2.20 3.10B 1.30A 2.60A 2.90 +.80 8 2.10 102 121 1885 2.10 2.50B 1.10A 2.50B 2.40 +.70 6 1.70 3 10 1890 ---- 1.90B .90A .90A 1.90 +.50 1 1.40 4 1895 ---- 1.50B .70A .70A 1.50 +.40 1.10 1 26 1900 .80 1.30 .60A 1.10A 1.20 +.30 29 .90 3 540 1905 .90 1.00 .50A .90A 1.00 +.20 11 .80 8 66 1910 ---- .80B .50A .50A .80 +.20 4 .60 7 69 1915 .70 .70 .40A .60 .70 +.20 3 .50 71 1920 ---- .50B ---- .50B .50 +.10 2 .40 3 13 1925 ---- ---- .30A .30A .40 UNCH .40 5 21 1930 ---- ---- ---- ---- .40 +.10 .30 1 12 1935 ---- ---- ---- ---- .30 UNCH .30 11 1940 ---- ---- ---- ---- .20 UNCH .20 5 35 1945 .20 .20 .20 .20 .20 UNCH 1 .20 1950 ---- ---- ---- ---- .20 UNCH 1 .20 10 58 1955 ---- ---- ---- ---- .10 UNCH .10 27 1960 ---- ---- ---- ---- .10 UNCH 2 .10 34 1965 ---- ---- ---- ---- .10 UNCH 2 .10 2 1970 ---- ---- ---- ---- .10 UNCH 16 .10 19 49 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 65 1985 ---- ---- ---- ---- .10 UNCH .10 1 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 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 502 488 1868 OG2 MAR23 Gold Weekly Friday Option - Week 2 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .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 2 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH 18 .10 19 19 1685 ---- ---- ---- ---- .10 UNCH .10 10 1690 ---- ---- ---- ---- .10 UNCH .10 44 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 20 20 1705 ---- .20B ---- .20B .10 UNCH .10 10 1710 ---- .20B ---- .20B .10 UNCH .10 10 31 1715 ---- .30B ---- .30B .10 -.10 .20 2 2 1720 ---- .40B ---- .40B .10 -.10 5 .20 11 22 1725 ---- .50B ---- .50B .20 -.10 .30 1730 .30 .60B .30 .30 .20 -.20 5 .40 1 28 1735 ---- .70B .30A .70B .30 -.20 .50 10 11 1740 .30 .90B .30 .30 .30 -.30 1 .60 1 1745 ---- 1.10B .50A 1.10B .40 -.40 .80 2 1750 ---- 1.40B .60A 1.40B .50 -.50 1.00 39 66 1755 .60 1.80B .60 .60 .60 -.60 1 1.20 4 1760 ---- 2.20B .80A 2.20B .70 -.80 3 1.50 2 5 1765 ---- 2.80B 1.00A 2.70B .90 -.90 1.80 31 1770 3.20 3.40B 1.20A 1.20A 1.10 -1.20 70 2.30 2 14 1775 2.90 4.20B 1.40A 3.60B 1.40 -1.40 247 2.80 5 6 1780 5.00 5.20B 1.70A 5.20B 1.70 -1.70 1 3.40 4 13 1785 3.80 6.40B 2.10A 2.10A 2.10 -2.00 30 4.10 12 59 1790 5.10 7.70B 2.40 2.70B 2.60 -2.40 15 5.00 10 64 1795 8.80 9.30B 3.10A 3.10A 3.20 -2.90 3 6.10 2 5 1800 5.00 11.10B 3.80A 3.80A 4.00 -3.30 11 7.30 4 404 1805 ---- 13.20B 4.70A 13.10B 4.90 -3.90 1 8.80 22 24 1810 6.60 15.50B 5.70A 6.60 6.00 -4.50 3 10.50 15 48 1815 17.00 18.00B 7.00A 18.00B 7.30 -5.10 2 12.40 2 17 1820 15.00 20.70B 8.40A 8.40A 8.80 -5.70 34 14.50 20 23 1825 13.60 23.80B 10.10A 10.10A 10.60 -6.30 10 16.90 12 62 1830 13.60 27.00B 12.10A 13.70B 12.60 -6.90 7 19.50 290 1835 16.20 30.50B 14.30A 16.10B 14.90 -7.50 2 22.40 4 1840 17.80 34.20B 16.90A 18.80B 17.40 -8.10 2 25.50 5 59 1845 ---- 38.10B 19.60A 38.10B 20.10 -8.70 28.80 36 1850 ---- 42.20B 22.50A 42.20B 23.20 -9.10 32.30 11 1855 ---- 46.50B 25.70A 46.50B 26.50 -9.50 36.00 15 1860 ---- 50.90B 29.10A 50.90B 30.00 -10.00 40.00 1 16 1865 ---- 55.30B 32.80A 55.30B 33.80 -10.30 44.10 6 1870 ---- 60.00B 36.70A 60.00B 37.70 -10.60 48.30 4 1875 44.40 64.60B 40.70A 44.50B 41.90 -10.80 1 52.70 9 1880 ---- 69.40B 44.90A 69.40B 46.20 -11.00 57.20 12 1885 ---- 74.10B 49.30A 74.10B 50.60 -11.20 61.80 3 1890 ---- 76.10B 53.80A 76.10B 55.10 -11.30 66.40 6 1895 ---- 80.50B 58.40A 80.50B 59.80 -11.40 71.20 1900 ---- 88.70B 63.00A 88.70B 64.50 -11.50 76.00 1905 ---- 90.30B 67.80A 90.30B 69.20 -11.60 80.80 1910 ---- 95.70B 72.50A 95.60B 74.00 -11.70 85.70 4 5 1915 ---- 100.60B 77.90A 100.60B 78.90 -11.60 90.50 1 1920 ---- 105.60B 82.80A 105.50B 83.80 -11.70 95.50 3 3 1925 ---- 113.50B 87.10A 113.50B 88.70 -11.70 100.40 1930 ---- 115.50B 92.60A 115.50B 93.60 -11.70 105.30 1935 ---- 120.50B 97.50A 120.40B 98.50 -11.80 110.30 1940 ---- 125.40B 102.40A 125.20B 103.50 -11.70 115.20 1 1945 ---- 130.40B 107.40A 130.20B 108.40 -11.80 120.20 1950 ---- 138.40B 111.90A 138.40B 113.40 -11.80 125.20 1 1955 ---- 140.40B 117.40A 140.20B 118.40 -11.80 130.20 1960 ---- 145.30B 122.30A 145.10B 123.30 -11.80 135.10 1 1965 ---- 150.40B 127.30A 150.40B 128.30 -11.80 140.10 1970 ---- 155.40B 132.30A 155.40B 133.30 -11.80 145.10 1975 ---- 163.30B 136.70A 163.30B 138.30 -11.80 150.10 1980 ---- 165.40B 142.20A 165.20B 143.30 -11.80 155.10 1985 ---- 170.40B 147.20A 170.20B 148.30 -11.80 160.10 1990 ---- 175.40B 152.20A 175.20B 153.30 -11.80 165.10 1995 ---- 180.20B 157.20A 180.10B 158.30 -11.80 170.10 2000 ---- 188.30B 161.70A 188.30B 163.30 -11.80 175.10 2005 ---- 190.20B 167.30A 190.10B 168.30 -11.80 180.10 2010 ---- 195.30B 172.30A 195.30B 173.30 -11.80 185.10 2015 ---- 200.20B 177.20A 200.00B 178.30 -11.80 190.10 2020 ---- 205.20B 182.20A 205.10B 183.30 -11.80 195.10 2025 ---- 210.20B 187.20A 210.10B 188.30 -11.80 200.10 2030 ---- 215.30B 192.20A 215.30B 193.30 -11.80 205.10 2035 ---- 220.20B 197.20A 220.00B 198.30 -11.80 210.10 2040 ---- 225.20B 202.20A 225.00B 203.30 -11.80 215.10 2045 ---- 230.20B 207.30A 230.00B 208.30 -11.80 220.10 2050 ---- 235.40B 212.20A 235.40B 213.30 -11.80 225.10 2055 ---- 240.30B 217.20A 240.30B 218.30 -11.80 230.10 2060 ---- 245.20B 222.20A 245.10B 223.30 -11.80 235.10 2065 ---- 250.20B 227.20A 250.00B 228.30 -11.80 240.10 2070 ---- 255.20B 232.20A 255.10B 233.30 -11.80 245.10 2075 ---- 260.20B 237.20A 260.20B 238.30 -11.80 250.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 472 237 1530 OG3 MAR23 Gold Weekly Friday Option - Week 3 CALL 1615 ---- 222.40B 200.20A 200.20A 221.70 +11.80 209.90 1620 ---- 217.40B 195.20A 195.20A 216.70 +11.80 204.90 1625 ---- 212.70B 190.50A 190.50A 211.70 +11.80 199.90 1630 ---- 207.40B 185.40A 185.40A 206.70 +11.80 194.90 1635 ---- 202.40B 180.30A 180.30A 201.70 +11.80 189.90 1640 ---- 197.40B 175.30A 175.30A 196.70 +11.80 184.90 1645 ---- 192.40B 170.50A 170.50A 191.70 +11.80 179.90 1650 ---- 187.80B 161.80A 161.80A 186.70 +11.80 174.90 1655 ---- 182.40B 160.20A 160.20A 181.70 +11.70 170.00 1660 ---- 177.40B 155.30A 155.30A 176.70 +11.70 165.00 1665 ---- 172.50B 150.30A 150.30A 171.70 +11.70 160.00 1670 ---- 167.50B 145.60A 145.60A 166.70 +11.70 155.00 1675 ---- 163.40B 137.10A 137.10A 161.80 +11.70 150.10 1680 ---- 157.60B 135.20A 135.20A 156.80 +11.70 145.10 1685 ---- 152.70B 130.70A 130.70A 151.80 +11.60 140.20 1690 ---- 147.70B 125.50A 125.50A 146.90 +11.70 135.20 1695 ---- 142.70B 120.90A 120.90A 141.90 +11.60 130.30 1700 ---- 138.50B 112.50A 112.50A 136.90 +11.50 125.40 1705 ---- 132.80B 111.10A 111.10A 132.00 +11.50 120.50 1710 ---- 127.90B 106.20A 106.20A 127.10 +11.50 115.60 1715 ---- 123.00B 101.30A 101.30A 122.10 +11.40 110.70 1720 ---- 118.10B 96.50A 96.50A 117.20 +11.30 105.90 1725 ---- 113.90B 88.40A 88.40A 112.40 +11.40 101.00 1730 ---- 108.30B 86.80A 86.80A 107.50 +11.30 96.20 1735 ---- 103.40B 82.10A 82.10A 102.60 +11.10 91.50 1740 ---- 98.60B 74.60A 74.60A 97.80 +11.00 86.80 1745 ---- 93.90B 70.10A 70.10A 93.00 +10.90 82.10 1750 ---- 89.80B 65.70A 65.70A 88.30 +10.80 77.50 1755 ---- 84.40B 61.30A 61.30A 83.50 +10.60 72.90 1760 ---- 79.70B 57.10A 57.10A 78.90 +10.40 68.50 1765 ---- 75.10B 53.00A 53.00A 74.30 +10.20 64.10 1770 ---- 71.10B 49.00A 49.00A 69.70 +9.90 59.80 1775 ---- 66.70B 45.10A 45.10A 65.30 +9.70 55.60 1780 ---- 62.30B 41.50A 41.50A 60.90 +9.40 51.50 1785 ---- 57.90B 37.90A 37.90A 56.60 +9.00 47.60 1790 ---- 53.70B 34.60A 34.60A 52.50 +8.60 43.90 1795 ---- 49.70B 31.40A 31.40A 48.40 +8.20 40.20 2 2 1800 ---- 45.80B 28.40A 28.40A 44.60 +7.80 36.80 7 4 1805 ---- 42.00B 25.50A 25.50A 40.80 +7.30 33.50 2 4 1810 ---- 38.40B 22.90A 22.90A 37.30 +6.80 30.50 2 2 1815 23.50 34.90B 20.40A 32.70B 33.90 +6.40 2 27.50 77 1820 23.70 31.60B 18.10A 23.00A 30.70 +5.90 2 24.80 7 1825 19.70 28.60B 16.00A 19.40A 27.70 +5.50 4 22.20 4 124 1830 20.60 25.70B 14.10A 25.70B 24.90 +5.10 1 19.80 4 1835 16.90 23.00B 12.40A 20.70A 22.20 +4.70 14 17.50 11 1840 17.90 20.40B 10.90A 16.80A 19.80 +4.30 1 15.50 2 9 1845 16.10 18.10B 9.50A 14.80A 17.50 +3.90 1 13.60 1 1 1850 13.40 15.90B 8.20A 14.20A 15.40 +3.40 13 12.00 10 109 1855 8.40 14.00B 7.10A 14.00B 13.50 +3.00 16 10.50 9 4 1860 7.90 12.20B 6.20A 12.20B 11.70 +2.60 1 9.10 20 34 1865 6.20 10.60B 5.30A 9.30A 10.20 +2.30 4 7.90 4 9 1870 5.70 9.20B 4.60A 8.80B 8.80 +1.90 14 6.90 2 8 1875 4.30 7.90B 4.00A 7.90B 7.60 +1.60 13 6.00 1 34 1880 6.70 6.80B 3.40A 6.00A 6.50 +1.40 13 5.10 4 10 1885 ---- 5.90B 3.00A 3.00A 5.60 +1.20 4.40 1890 ---- 5.00B 2.60A 2.60A 4.80 +1.00 3.80 2 1895 ---- 4.30B 2.20A 2.20A 4.10 +.80 3.30 29 1900 3.00 3.70B 1.90A 3.30 3.50 +.70 17 2.80 101 94 1905 ---- 3.10B 1.70A 1.70A 3.00 +.60 2.40 1 1910 ---- 2.70B 1.40A 1.40A 2.60 +.50 2.10 2 17 1915 ---- 2.30B 1.30A 1.30A 2.20 +.40 1.80 1920 ---- 1.90B 1.10A 1.10A 1.90 +.30 1.60 2 1925 ---- 1.70B 1.00A 1.00A 1.60 +.30 1.30 13 1930 ---- 1.40B .90A .90A 1.40 +.20 1.20 1 17 1935 ---- 1.20B .80A .80A 1.20 +.20 1.00 13 1940 ---- 1.00B .70A .70A 1.00 +.10 .90 1 1945 1.00 1.00 .60A .90A .90 +.10 1 .80 1950 ---- .80B .60A .60A .80 +.10 12 .70 8 8 1955 ---- .70B .50A .50A .70 +.10 .60 1960 ---- .60B ---- .60B .60 +.10 .50 1965 .50 .50 .40A .50 .50 UNCH 1 .50 1970 ---- ---- ---- ---- .50 +.10 .40 1975 ---- ---- ---- ---- .40 UNCH .40 3 1980 ---- ---- ---- ---- .30 UNCH .30 1985 ---- ---- ---- ---- .30 UNCH .30 1990 ---- .30B ---- .30B .30 +.10 .20 1995 ---- ---- ---- ---- .20 UNCH .20 2000 ---- ---- ---- ---- .20 UNCH .20 10 10 2005 ---- ---- ---- ---- .20 UNCH .20 4 2010 ---- ---- ---- ---- .20 UNCH .20 4 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 20 2025 ---- ---- ---- ---- .10 UNCH .10 2030 ---- ---- ---- ---- .10 UNCH .10 70 2035 ---- ---- ---- ---- .10 UNCH .10 13 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH 6 .10 3 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 136 195 777 OG3 MAR23 Gold Weekly Friday Option - Week 3 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1 1645 ---- ---- ---- ---- .10 -.10 .20 1650 ---- ---- ---- ---- .10 -.10 .20 1655 ---- ---- ---- ---- .10 -.10 .20 1660 ---- ---- ---- ---- .10 -.10 .20 1665 ---- ---- ---- ---- .20 -.10 .30 5 1670 ---- ---- ---- ---- .20 -.10 1 .30 10 10 1675 ---- ---- ---- ---- .20 -.10 .30 10 1680 ---- ---- .30A .30A .20 -.20 .40 1685 ---- .50B ---- .50B .30 -.10 .40 1690 ---- ---- .40A .40A .30 -.20 20 .50 1695 ---- ---- .50A .50A .30 -.30 .60 1 1700 ---- ---- .50A .50A .40 -.30 .70 1 1705 ---- .90B .60A .90B .50 -.20 .70 1 1 1710 ---- 1.00B .60A 1.00B .50 -.40 .90 1715 ---- 1.20B .70A 1.20B .60 -.40 1.00 1 1720 ---- 1.40B .80A 1.40B .70 -.40 1.10 1725 ---- 1.70B .90A 1.60B .80 -.50 1 1.30 3 3 1730 ---- 1.90B 1.00A 1.90B .90 -.60 1.50 1 1735 ---- 2.30B 1.20A 2.30B 1.10 -.60 1.70 1740 ---- 2.70B 1.30A 2.70B 1.30 -.70 2.00 1 1745 ---- 3.20B 1.50A 3.10B 1.50 -.80 2.30 1750 ---- 3.70B 1.70A 1.70A 1.70 -1.00 2.70 1 10 1755 ---- 4.40B 2.00A 2.00A 2.00 -1.20 3.20 1760 ---- 5.20B 2.30A 2.30A 2.30 -1.40 3.70 4 1765 ---- 6.00B 2.70A 2.70A 2.70 -1.60 4.30 5 24 1770 ---- 7.00B 3.10A 7.00B 3.10 -1.90 5.00 5 6 1775 3.90 8.20B 3.60A 4.10B 3.70 -2.10 4 5.80 6 226 1780 ---- 9.50B 4.20A 9.40B 4.30 -2.40 6.70 1 6 1785 ---- 10.90B 4.90A 10.90B 5.00 -2.80 91 7.80 2 1790 ---- 12.60B 5.80A 12.50B 5.80 -3.20 2 9.00 2 2 1795 ---- 14.40B 6.70A 14.30B 6.80 -3.60 10.40 1800 8.30 16.40B 7.80A 8.40B 7.90 -4.10 6 12.00 503 325 1805 ---- 18.50B 9.00A 18.50B 9.20 -4.50 13.70 7 12 1810 11.80 20.90B 10.30A 10.30A 10.60 -5.00 12 15.60 4 1815 16.70 23.40B 11.90A 11.90A 12.30 -5.30 1 17.60 8 1820 19.50 26.10B 13.60A 14.90B 14.00 -5.90 6 19.90 6 6 1825 21.70 28.90B 15.50A 22.40B 16.00 -6.30 3 22.30 4 117 1830 ---- 32.00B 17.60A 31.90B 18.20 -6.70 24.90 7 1835 20.40 35.20B 19.90A 21.70B 20.50 -7.10 1 27.60 1 1840 ---- 38.70B 22.50A 38.60B 23.00 -7.60 30.60 4 1845 ---- 42.30B 25.10A 42.30B 25.80 -7.90 33.70 4 7 1850 ---- 46.00B 27.90A 46.00B 28.70 -8.30 37.00 2 2 1855 ---- 49.90B 31.00A 49.90B 31.70 -8.80 40.50 1860 ---- 54.00B 34.20A 54.00B 35.00 -9.20 44.20 46 1865 ---- 58.20B 37.50A 58.20B 38.40 -9.60 48.00 1870 ---- 62.40B 41.10A 62.40B 42.00 -9.90 51.90 1875 ---- 66.80B 44.80A 66.80B 45.80 -10.20 56.00 1880 ---- 71.30B 48.70A 71.30B 49.70 -10.40 60.10 3 1885 ---- 75.80B 52.70A 75.80B 53.80 -10.60 64.40 1890 ---- 78.00B 56.80A 78.00B 58.00 -10.80 68.80 1895 ---- 81.90B 61.10A 81.90B 62.30 -11.00 73.30 1900 ---- 89.90B 65.40A 89.90B 66.70 -11.10 77.80 1905 ---- 91.80B 69.90A 91.80B 71.20 -11.20 82.40 6 1910 ---- 96.60B 74.40A 96.50B 75.70 -11.30 87.00 1 1 1915 ---- 100.70B 79.50A 100.70B 80.40 -11.30 91.70 1920 ---- 105.50B 84.20A 105.50B 85.00 -11.50 96.50 1925 ---- 113.90B 88.30A 113.90B 89.80 -11.50 101.30 1930 ---- 115.70B 93.70A 115.70B 94.50 -11.60 106.10 1935 ---- 120.60B 98.50A 120.50B 99.40 -11.50 110.90 1940 ---- 125.40B 103.40A 125.40B 104.20 -11.60 115.80 1945 ---- 130.00B 108.30A 130.00B 109.00 -11.70 120.70 1950 ---- 138.60B 112.40A 138.60B 113.90 -11.70 125.60 1955 ---- 139.90B 118.10A 139.90B 118.80 -11.70 130.50 1960 ---- 145.30B 123.00A 145.30B 123.70 -11.70 135.40 1965 ---- 149.80B 127.90A 149.80B 128.70 -11.70 140.40 1970 ---- 154.80B 132.80A 154.80B 133.60 -11.70 145.30 1975 ---- 163.40B 137.00A 163.40B 138.50 -11.80 150.30 1980 ---- 165.20B 142.70A 165.20B 143.50 -11.70 155.20 1985 ---- 170.00B 147.70A 170.00B 148.40 -11.80 160.20 1990 ---- 174.60B 152.70A 174.50B 153.40 -11.80 165.20 1995 ---- 179.60B 157.60A 179.60B 158.40 -11.80 170.20 2000 ---- 188.30B 161.80A 188.30B 163.40 -11.70 175.10 2005 ---- 189.90B 167.60A 189.90B 168.30 -11.80 180.10 2010 ---- 194.60B 172.60A 194.50B 173.30 -11.80 185.10 2015 ---- 199.70B 177.70A 199.70B 178.30 -11.80 190.10 2020 ---- 204.80B 182.70A 204.80B 183.30 -11.80 195.10 2025 ---- 209.90B 186.70A 209.90B 188.30 -11.80 200.10 2030 ---- 214.80B 192.60A 214.80B 193.30 -11.80 205.10 2035 ---- 219.80B 197.60A 219.80B 198.30 -11.80 210.10 2040 ---- 224.80B 202.60A 224.80B 203.30 -11.80 215.10 2045 ---- 230.00B 207.60A 229.80B 208.30 -11.80 220.10 2050 ---- 235.30B 212.20A 235.30B 213.30 -11.80 225.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 148 564 861 OG4 MAR23 Gold Weekly Friday Option - Week 4 CALL 1615 ---- 222.30B 200.30A 200.30A 221.70 +11.80 209.90 1620 ---- 217.30B 195.60A 195.60A 216.70 +11.80 204.90 1625 ---- 212.30B 186.80A 186.80A 211.70 +11.80 199.90 1630 ---- 207.30B 185.40A 185.40A 206.70 +11.80 194.90 1635 ---- 202.40B 180.20A 180.20A 201.70 +11.70 190.00 1640 ---- 197.40B 175.60A 175.60A 196.70 +11.70 185.00 1645 ---- 192.40B 170.20A 170.20A 191.70 +11.70 180.00 1650 ---- 188.40B 162.00A 162.00A 186.80 +11.80 175.00 1655 ---- 182.50B 160.30A 160.30A 181.80 +11.70 170.10 1660 ---- 177.60B 155.80A 155.80A 176.80 +11.70 165.10 1665 ---- 172.60B 150.60A 150.60A 171.90 +11.70 160.20 1670 ---- 167.50B 145.60A 145.60A 166.90 +11.60 155.30 1675 ---- 163.60B 137.50A 137.50A 162.00 +11.70 150.30 1680 ---- 157.70B 136.10A 136.10A 157.00 +11.60 145.40 1685 ---- 152.80B 130.90A 130.90A 152.10 +11.60 140.50 1690 ---- 147.90B 125.90A 125.90A 147.20 +11.60 135.60 1695 ---- 143.00B 121.20A 121.20A 142.30 +11.50 130.80 1700 ---- 138.90B 113.30A 113.30A 137.40 +11.50 125.90 1705 ---- 133.20B 111.60A 111.60A 132.50 +11.40 121.10 1710 ---- 128.30B 107.00A 107.00A 127.60 +11.30 116.30 1715 ---- 123.30B 102.10A 102.10A 122.80 +11.30 111.50 1720 ---- 118.60B 97.40A 97.40A 117.90 +11.20 106.70 1725 ---- 114.60B 89.80A 89.80A 113.10 +11.10 102.00 1730 ---- 109.00B 85.30A 85.30A 108.30 +10.90 97.40 1735 ---- 104.00B 80.80A 80.80A 103.60 +10.90 92.70 1740 ---- 99.40B 76.40A 76.40A 98.90 +10.70 88.20 1745 ---- 94.90B 72.00A 72.00A 94.20 +10.50 83.70 1750 ---- 91.00B 67.90A 67.90A 89.60 +10.40 79.20 1755 ---- 86.40B 63.60A 63.60A 85.00 +10.10 74.90 1760 ---- 81.90B 59.70A 59.70A 80.50 +9.90 70.60 1765 ---- 77.50B 55.80A 55.80A 76.10 +9.70 66.40 1770 ---- 73.10B 52.00A 52.00A 71.70 +9.40 62.30 1775 ---- 68.80B 48.40A 48.40A 67.40 +9.10 58.30 1780 ---- 64.60B 44.90A 44.90A 63.30 +8.80 54.50 1785 ---- 60.50B 41.50A 41.50A 59.20 +8.40 50.80 1790 ---- 56.60B 38.20A 38.20A 55.30 +8.10 47.20 1795 ---- 52.70B 35.10A 35.10A 51.50 +7.80 43.70 1800 ---- 49.00B 32.30A 32.30A 47.80 +7.40 40.40 1805 ---- 45.40B 29.50A 29.50A 44.30 +7.10 37.20 1810 ---- 42.00B 27.00A 27.00A 40.90 +6.70 34.20 1815 ---- 38.70B 24.50A 24.50A 37.60 +6.20 31.40 5 5 1820 26.30 35.50B 22.20A 22.20A 34.60 +5.90 1 28.70 1825 ---- 32.60B 20.10A 20.10A 31.60 +5.40 26.20 1830 25.00 29.80B 18.10A 29.80B 28.90 +5.10 2 23.80 1835 ---- 27.10B 16.30A 16.30A 26.30 +4.80 21.50 1840 ---- 24.60B 14.70A 14.70A 23.80 +4.30 19.50 1845 ---- 22.30B 13.20A 13.20A 21.50 +3.90 17.60 1850 15.00 20.10B 11.80A 16.90A 19.40 +3.60 5 15.80 1855 12.40 18.10 10.60A 16.30A 17.40 +3.30 3 14.10 1860 13.50 16.20B 9.40A 16.20B 15.60 +2.90 3 12.70 1865 ---- 14.50B 8.30A 8.30A 13.90 +2.60 11.30 1870 ---- 12.90B 7.40A 7.40A 12.40 +2.30 10.10 1875 7.80 11.40B 6.50A 11.40B 11.00 +2.00 2 9.00 1880 ---- 10.10B 5.80A 5.80A 9.80 +1.90 7.90 1885 ---- 9.00B 5.10A 5.10A 8.60 +1.50 7.10 1890 ---- 7.90B 4.50A 4.50A 7.60 +1.40 6.20 1895 6.80 7.00B 4.00A 6.20A 6.70 +1.20 7 5.50 1900 ---- 6.10B 3.50A 3.50A 5.90 +1.00 4.90 1905 5.30 5.40B 3.10A 5.00 5.20 +.90 21 4.30 1910 4.30 4.70B 2.70A 4.40B 4.60 +.80 52 3.80 1915 4.00 4.10B 2.40A 3.80B 4.00 +.60 26 3.40 1920 ---- 3.60B 2.10A 2.10A 3.50 +.60 2.90 1925 ---- 3.20B 1.90A 1.90A 3.10 +.50 2.60 1930 2.00 2.80B 1.70A 2.80B 2.70 +.40 1 2.30 1935 ---- 2.50B 1.50A 1.50A 2.40 +.40 2.00 1940 ---- 2.20B 1.40A 1.40A 2.10 +.40 1.70 1 1 1945 ---- 1.90B 1.20A 1.20A 1.80 +.30 1.50 1950 ---- 1.70B 1.10A 1.10A 1.60 +.20 1.40 1955 ---- 1.50B 1.00A 1.00A 1.40 +.20 1.20 1960 ---- 1.30B .90A .90A 1.30 +.20 1.10 1965 ---- 1.20B .80A .80A 1.10 +.20 .90 1970 ---- 1.00B .70A .70A 1.00 +.10 .90 1975 ---- .90B .70A .70A .90 +.10 .80 1980 ---- .80B .60A .60A .80 +.10 .70 1985 ---- .70B ---- .70B .80 +.20 .60 1990 ---- ---- .50A .50A .70 +.10 .60 1995 ---- ---- .50A .50A .60 UNCH .60 2 2 2000 ---- ---- ---- ---- .60 +.10 .50 2005 ---- ---- .40A .40A .50 UNCH .50 2010 ---- ---- .40A .40A .50 UNCH .50 2015 ---- ---- ---- ---- .50 +.10 9 .40 2020 ---- ---- ---- .40A .40 ---- ---- 2025 ---- ---- ---- .30A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 132 8 8 OG4 MAR23 Gold Weekly Friday Option - Week 4 PUT 1615 ---- ---- ---- ---- .10 -.10 .20 1620 ---- ---- ---- ---- .10 -.10 .20 1625 ---- ---- ---- ---- .20 UNCH .20 1630 ---- ---- ---- ---- .20 UNCH .20 1635 ---- ---- ---- ---- .20 -.10 .30 1640 ---- ---- ---- ---- .20 -.10 .30 1645 ---- .40B ---- .40B .30 UNCH .30 1 1 1650 ---- ---- ---- ---- .30 -.10 .40 1655 ---- .50B ---- .50B .30 -.10 .40 1660 ---- ---- ---- ---- .40 -.10 .50 1665 ---- ---- .50A .50A .40 -.20 .60 2 2 1670 ---- .70B ---- .70B .50 -.10 .60 1675 ---- .80B .60A .80B .50 -.20 .70 1680 ---- .90B .70A .90B .60 -.20 .80 1685 ---- 1.00B .70A 1.00B .60 -.30 .90 1690 ---- 1.10B .80A 1.10B .70 -.30 1.00 1695 ---- 1.30B .90A 1.30B .80 -.30 1.10 1700 ---- 1.40B 1.00A 1.40B .90 -.40 1.30 1705 ---- 1.70B 1.10A 1.70B 1.00 -.40 1.40 1710 ---- 1.90B 1.20A 1.90B 1.20 -.40 1.60 1715 2.00 2.20B 1.40A 2.20B 1.30 -.50 1 1.80 1720 ---- 2.50B 1.50A 2.50B 1.50 -.60 2.10 1725 ---- 2.90B 1.70A 2.90B 1.60 -.80 2.40 1730 ---- 3.30B 1.90A 3.30B 1.90 -.80 2.70 1735 ---- 3.80B 2.10A 2.10A 2.10 -1.00 3.10 1740 ---- 4.40B 2.40A 2.40A 2.40 -1.10 3.50 1745 ---- 5.10B 2.70A 2.70A 2.70 -1.30 4.00 1 1 1750 ---- 5.80B 3.10A 3.10A 3.10 -1.40 4.50 1755 ---- 6.60B 3.50A 3.50A 3.50 -1.60 5.10 1760 ---- 7.60B 4.00A 4.00A 4.00 -1.90 5.90 1765 ---- 8.60B 4.50A 4.50A 4.50 -2.20 6.70 1770 ---- 9.80B 5.10A 5.10A 5.20 -2.40 7.60 1775 ---- 11.10B 5.80A 11.10B 5.90 -2.70 8.60 1780 ---- 12.60B 6.60A 12.50B 6.70 -3.00 9.70 1785 11.90 14.20B 7.50A 14.20B 7.60 -3.40 2 11.00 1790 ---- 16.00B 8.50A 16.00B 8.70 -3.60 12.30 1795 ---- 17.90B 9.70A 17.90B 9.90 -4.00 13.90 1800 13.50 20.00B 10.90A 11.90 11.20 -4.40 19 15.60 1805 ---- 22.30B 12.30A 22.30B 12.60 -4.80 17.40 1810 14.90 24.60B 13.90A 14.50A 14.20 -5.20 10 19.40 1815 ---- 27.20B 15.60A 27.20B 16.00 -5.50 21.50 1820 26.00 29.90B 17.40A 29.90B 17.90 -5.90 1 23.80 1825 20.00 32.80B 19.40A 19.60A 20.00 -6.20 8 26.20 1830 ---- 35.80B 21.60A 35.70B 22.20 -6.70 28.90 1835 ---- 39.00B 24.00A 38.90B 24.60 -7.00 31.60 1840 ---- 42.40B 26.60A 42.40B 27.10 -7.40 34.50 1845 ---- 45.80B 29.30A 45.70B 29.80 -7.80 37.60 1850 ---- 49.40B 32.20A 49.30B 32.70 -8.10 40.80 1855 ---- 53.10B 35.10A 53.10B 35.70 -8.50 44.20 1860 ---- 57.00B 38.20A 56.90B 38.80 -8.90 47.70 1865 ---- 61.00B 41.50A 60.90B 42.20 -9.10 51.30 1870 49.50 65.10B 44.90A 50.90B 45.60 -9.50 1 55.10 1875 ---- 69.20B 48.40A 69.20B 49.20 -9.70 58.90 1880 ---- 73.50B 52.10A 73.40B 53.00 -9.90 62.90 1885 ---- 77.90B 55.90A 77.90B 56.80 -10.20 67.00 1890 ---- 82.30B 59.80A 82.30B 60.80 -10.40 71.20 1895 ---- 86.70B 63.90A 86.70B 64.90 -10.60 75.50 1900 ---- 91.30B 68.00A 91.30B 69.10 -10.70 79.80 1905 ---- 94.10B 72.20A 94.10B 73.30 -10.90 84.20 1910 ---- 97.40B 76.50A 97.40B 77.70 -11.00 88.70 1915 ---- 102.00B 80.90A 102.00B 82.10 -11.10 93.20 1920 ---- 106.70B 85.40A 106.70B 86.60 -11.20 97.80 1925 ---- 114.70B 89.90A 114.70B 91.20 -11.30 102.50 1930 ---- 116.30B 95.40A 116.30B 95.80 -11.30 107.10 1935 ---- 120.90B 99.90A 120.90B 100.50 -11.40 111.90 1940 ---- 126.00B 104.60A 126.00B 105.20 -11.40 116.60 1945 ---- 130.50B 109.50A 130.50B 109.90 -11.50 121.40 1950 ---- 139.00B 113.30A 138.90B 114.70 -11.50 126.20 1955 ---- 140.30B 118.90A 140.30B 119.50 -11.50 131.00 1960 ---- 145.60B 123.70A 145.60B 124.30 -11.60 135.90 1965 ---- 150.10B 128.60A 150.00B 129.20 -11.60 140.80 1970 ---- 155.00B 133.40A 155.00B 134.10 -11.60 145.70 1975 ---- 163.60B 137.50A 163.60B 139.00 -11.60 150.60 1980 ---- 164.90B 143.20A 164.90B 143.90 -11.60 155.50 1985 ---- 169.90B 148.10A 169.90B 148.80 -11.70 160.50 1990 ---- 175.10B 153.00A 175.10B 153.70 -11.70 165.40 1995 ---- 180.20B 158.00A 180.20B 158.70 -11.70 170.40 2000 ---- 188.40B 162.10A 188.40B 163.60 -11.70 175.30 2005 ---- 189.90B 167.90A 189.90B 168.60 -11.70 180.30 2010 ---- 195.00B 172.80A 195.00B 173.50 -11.80 185.30 2015 ---- 200.00B 177.80A 200.00B 178.50 -11.80 190.30 2020 ---- ---- ---- 182.90A 183.50 ---- ---- 2025 ---- ---- ---- 186.90A 188.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 4 4 H1E MAR23 Copper Weekly Friday Option - Week 1 CALL 295 ---- ---- ---- ---- 1.1400 +.0790 1.0610 300 ---- ---- ---- ---- 1.0900 +.0785 1.0115 305 ---- ---- ---- ---- 1.0400 +.0785 .9615 310 ---- ---- ---- ---- .9900 +.0785 .9115 315 ---- ---- ---- ---- .9400 +.0785 .8615 320 ---- ---- ---- ---- .8900 +.0785 .8115 325 ---- ---- ---- ---- .8400 +.0785 .7615 330 ---- ---- ---- ---- .7900 +.0785 .7115 335 ---- ---- ---- ---- .7400 +.0785 .6615 340 ---- ---- ---- ---- .6900 +.0785 .6115 345 ---- ---- ---- ---- .6400 +.0785 .5615 350 ---- ---- ---- ---- .5900 +.0785 .5115 355 ---- ---- ---- ---- .5400 +.0785 .4615 360 ---- ---- ---- ---- .4900 +.0785 .4115 365 ---- ---- ---- ---- .4400 +.0785 .3615 370 ---- ---- ---- ---- .3900 +.0785 .3115 375 ---- ---- ---- ---- .3400 +.0780 .2620 380 ---- .2425B .1985A .2425B .2895 +.0760 .2135 385 ---- ---- ---- ---- .2405 +.0740 .1665 390 ---- .1935B .1090A .1090A .1915 +.0685 .1230 395 ---- .1175B .0720A .0720A .1450 +.0610 .0840 400 .0535 .1040B .0435A .0905A .1015 +.0485 12 .0530 20 20 405 .0370 .0665B .0250A .0665B .0645 +.0345 25 .0300 3 22 410 .0165 .0390B .0135A .0365B .0365 +.0205 19 .0160 6 415 .0175 .0200B .0080A .0160A .0195 +.0110 3 .0085 13 420 .0060 .0095B .0045A .0095B .0100 +.0050 1 .0050 14 425 ---- .0045B ---- .0045B .0050 +.0025 .0025 4 430 ---- .0020B ---- .0020B .0020 +.0005 .0015 435 ---- ---- ---- ---- .0010 UNCH .0010 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 60 23 80 H1E MAR23 Copper Weekly Friday Option - Week 1 PUT 295 ---- ---- ---- ---- .0005 UNCH .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 UNCH .0005 2 375 ---- ---- ---- ---- .0005 -.0005 .0010 380 ---- ---- .0015A .0015A .0005 -.0020 .0025 385 ---- ---- .0020A .0020A .0010 -.0045 .0055 1 1 390 ---- ---- .0030A .0030A .0020 -.0100 .0120 3 395 .0180 .0250B .0060A .0060A .0055 -.0175 4 .0230 3 3 400 .0110 .0475B .0110 .0130B .0120 -.0300 1 .0420 11 405 .0455 .0780B .0260A .0550B .0250 -.0440 3 .0690 55 410 .0555 .1165B .0475A .0475A .0470 -.0580 2 .1050 10 415 .0925 .0925 .0800A .0800A .0800 -.0675 1 .1475 20 420 ---- .2075B .1195A .1195A .1205 -.0735 .1940 11 425 ---- ---- ---- ---- .1650 -.0765 .2415 430 ---- .2930B .2120A .2120A .2125 -.0780 .2905 435 ---- ---- ---- ---- .2615 -.0785 .3400 440 ---- ---- ---- ---- .3110 -.0785 .3895 445 ---- ---- ---- ---- .3610 -.0785 .4395 450 ---- ---- ---- ---- .4110 -.0785 .4895 455 ---- ---- ---- ---- .4610 -.0785 .5395 460 ---- ---- ---- ---- .5110 -.0785 .5895 465 ---- ---- ---- ---- .5610 -.0785 .6395 470 ---- ---- ---- ---- .6110 -.0785 .6895 475 ---- ---- ---- ---- .6610 -.0785 .7395 480 ---- ---- ---- ---- .7110 -.0785 .7895 485 ---- ---- ---- ---- .7610 -.0785 .8395 490 ---- ---- ---- ---- .8110 -.0785 .8895 495 ---- ---- ---- ---- .8610 -.0785 .9395 500 ---- ---- ---- ---- .9110 -.0785 .9895 505 ---- ---- ---- ---- .9610 -.0780 1.0390 510 ---- ---- ---- ---- 1.0110 -.0780 1.0890 515 ---- ---- ---- ---- 1.0610 -.0780 1.1390 520 ---- ---- ---- ---- 1.1110 -.0780 1.1890 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 4 117 H1M MAR23 Copper Weekly Monday Option - Week 1 CALL 295 ---- ---- ---- ---- 1.1395 +.0785 1.0610 300 ---- ---- ---- ---- 1.0895 +.0785 1.0110 305 ---- ---- ---- ---- 1.0395 +.0785 .9610 310 ---- ---- ---- ---- .9895 +.0785 .9110 315 ---- ---- ---- ---- .9395 +.0785 .8610 320 ---- ---- ---- ---- .8895 +.0785 .8110 325 ---- ---- ---- ---- .8395 +.0785 .7610 330 ---- ---- ---- ---- .7895 +.0785 .7110 335 ---- ---- ---- ---- .7395 +.0785 .6610 340 ---- ---- ---- ---- .6895 +.0785 .6110 345 ---- ---- ---- ---- .6400 +.0785 .5615 350 ---- ---- ---- ---- .5900 +.0785 .5115 355 ---- ---- ---- ---- .5400 +.0785 .4615 360 ---- ---- ---- ---- .4900 +.0785 .4115 365 ---- ---- ---- ---- .4400 +.0785 .3615 370 ---- ---- ---- ---- .3900 +.0780 .3120 375 ---- ---- ---- ---- .3400 +.0770 .2630 380 ---- .2690B .2010A .2010A .2905 +.0750 .2155 385 ---- ---- ---- ---- .2415 +.0720 .1695 390 ---- .1955B .1140A .1140A .1940 +.0670 .1270 395 ---- .1325B .0785A .0785A .1490 +.0595 .0895 400 ---- .1080B .0500A .0500A .1070 +.0480 .0590 405 ---- .0725B .0305A .0305A .0715 +.0350 .0365 5 410 ---- .0455B .0185A .0185A .0435 +.0225 .0210 10 415 .0265 .0265 .0110A .0220A .0245 +.0125 40 .0120 2 420 ---- .0145B ---- .0140B .0135 +.0070 .0065 425 ---- .0075B ---- .0075B .0075 +.0040 .0035 430 ---- .0040B ---- .0040B .0045 +.0025 .0020 435 ---- .0020B ---- .0020B .0025 +.0010 .0015 440 ---- ---- ---- ---- .0015 +.0005 .0010 445 ---- ---- ---- ---- .0010 +.0005 .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 40 17 H1M MAR23 Copper Weekly Monday Option - Week 1 PUT 295 ---- ---- ---- ---- .0005 UNCH .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 UNCH .0005 370 ---- ---- ---- ---- .0005 -.0005 .0010 375 ---- ---- ---- ---- .0005 -.0015 .0020 10 380 ---- ---- .0020A .0020A .0010 -.0035 1 .0045 4 2 385 ---- ---- .0030A .0030A .0025 -.0060 .0085 390 ---- ---- .0055A .0055A .0050 -.0110 .0160 10 395 ---- .0310B .0100A .0100A .0095 -.0190 1 .0285 4 2 400 ---- .0540B .0180A .0180A .0180 -.0300 .0480 5 405 ---- .0840B .0325A .0325A .0320 -.0435 .0755 5 410 ---- .1210B .0545A .1210B .0540 -.0560 .1100 18 415 ---- ---- .0860A .0860A .0850 -.0660 .1510 16 420 ---- .2090B .1240A .2090B .1240 -.0715 .1955 1 425 ---- ---- .2060A .2060A .1680 -.0745 .2425 430 ---- .3060B .2135A .3060B .2150 -.0760 .2910 435 ---- ---- ---- ---- .2630 -.0770 .3400 440 ---- ---- .3110A .3110A .3120 -.0775 .3895 445 ---- ---- ---- ---- .3615 -.0780 .4395 450 ---- ---- ---- ---- .4110 -.0785 .4895 455 ---- ---- ---- ---- .4610 -.0785 .5395 460 ---- ---- ---- ---- .5110 -.0780 .5890 465 ---- ---- ---- ---- .5610 -.0780 .6390 470 ---- ---- ---- ---- .6110 -.0780 .6890 475 ---- ---- ---- ---- .6610 -.0780 .7390 480 ---- ---- ---- ---- .7105 -.0785 .7890 485 ---- ---- ---- ---- .7605 -.0785 .8390 490 ---- ---- ---- ---- .8105 -.0785 .8890 495 ---- ---- ---- ---- .8605 -.0785 .9390 500 ---- ---- ---- ---- .9105 -.0785 .9890 505 ---- ---- ---- ---- .9605 -.0785 1.0390 510 ---- ---- ---- ---- 1.0105 -.0785 1.0890 515 ---- ---- ---- ---- 1.0605 -.0785 1.1390 520 ---- ---- ---- ---- 1.1105 -.0785 1.1890 525 ---- ---- ---- ---- 1.1605 -.0785 1.2390 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 8 70 H1W MAR23 Copper Weekly Wednesday Option - Week 1 CALL 295 ---- ---- ---- ---- 1.1400 +.0785 1.0615 300 ---- ---- ---- ---- 1.0900 +.0785 1.0115 305 ---- ---- ---- ---- 1.0400 +.0785 .9615 310 ---- ---- ---- ---- .9900 +.0785 .9115 315 ---- ---- ---- ---- .9400 +.0785 .8615 320 ---- ---- ---- ---- .8900 +.0785 .8115 325 ---- ---- ---- ---- .8400 +.0785 .7615 330 ---- ---- ---- ---- .7900 +.0785 .7115 335 ---- ---- ---- ---- .7400 +.0785 .6615 340 ---- ---- ---- ---- .6900 +.0785 .6115 345 ---- ---- ---- ---- .6400 +.0785 .5615 350 ---- ---- ---- ---- .5900 +.0785 .5115 355 ---- ---- ---- ---- .5400 +.0785 .4615 360 ---- ---- ---- ---- .4900 +.0785 .4115 365 ---- ---- ---- ---- .4400 +.0785 .3615 370 ---- ---- ---- ---- .3900 +.0785 .3115 375 ---- ---- ---- ---- .3400 +.0785 .2615 380 ---- ---- ---- ---- .2900 +.0785 .2115 385 ---- ---- ---- ---- .2400 +.0775 .1625 390 ---- .1565B .1010A .1010A .1900 +.0745 .1155 1 395 ---- .0765B .0580A .0580A .1400 +.0675 .0725 400 ---- .0945B .0285A .0285A .0920 +.0535 .0385 2 405 .0255 .0520B .0120A .0300A .0490 +.0315 12 .0175 1 2 410 ---- .0220B .0055A .0055A .0195 +.0120 .0075 1 415 ---- .0070B .0030A .0030A .0060 +.0025 .0035 3 420 ---- .0020B ---- .0020B .0020 +.0005 .0015 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 12 3 19 H1W MAR23 Copper Weekly Wednesday Option - Week 1 PUT 295 ---- ---- ---- ---- .0005 UNCH .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 UNCH .0005 380 ---- ---- ---- ---- .0005 UNCH .0005 5 385 ---- ---- .0010A .0010A .0005 -.0010 .0015 3 3 390 ---- ---- .0015A .0015A .0005 -.0040 .0045 2 2 395 ---- .0120B .0015A .0015A .0005 -.0110 .0115 2 1 400 ---- .0325B .0035A .0035A .0025 -.0250 .0275 1 405 ---- .0655B .0110A .0110A .0095 -.0470 .0565 20 410 ---- ---- .0310A .0310A .0300 -.0665 .0965 7 415 ---- ---- .0675A .0675A .0665 -.0760 .1425 420 ---- .1930B .1120A .1120A .1125 -.0780 .1905 425 ---- ---- ---- ---- .1610 -.0785 .2395 430 ---- ---- ---- ---- .2110 -.0785 .2895 435 ---- ---- ---- ---- .2610 -.0785 .3395 440 ---- ---- ---- ---- .3110 -.0785 .3895 445 ---- ---- ---- ---- .3610 -.0785 .4395 450 ---- ---- ---- ---- .4110 -.0785 .4895 455 ---- ---- ---- ---- .4610 -.0785 .5395 460 ---- ---- ---- ---- .5110 -.0785 .5895 465 ---- ---- ---- ---- .5610 -.0785 .6395 470 ---- ---- ---- ---- .6110 -.0785 .6895 475 ---- ---- ---- ---- .6610 -.0785 .7395 480 ---- ---- ---- ---- .7110 -.0785 .7895 485 ---- ---- ---- ---- .7610 -.0785 .8395 490 ---- ---- ---- ---- .8110 -.0785 .8895 495 ---- ---- ---- ---- .8610 -.0785 .9395 500 ---- ---- ---- ---- .9110 -.0785 .9895 505 ---- ---- ---- ---- .9610 -.0785 1.0395 510 ---- ---- ---- ---- 1.0110 -.0785 1.0895 515 ---- ---- ---- ---- 1.0610 -.0785 1.1395 520 ---- ---- ---- ---- 1.1110 -.0785 1.1895 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 39 H2E MAR23 Copper Weekly Friday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.1395 +.0785 1.0610 300 ---- ---- ---- ---- 1.0895 +.0785 1.0110 305 ---- ---- ---- ---- 1.0395 +.0785 .9610 310 ---- ---- ---- ---- .9895 +.0785 .9110 315 ---- ---- ---- ---- .9395 +.0785 .8610 320 ---- ---- ---- ---- .8895 +.0785 .8110 325 ---- ---- ---- ---- .8395 +.0785 .7610 330 ---- ---- ---- ---- .7895 +.0785 .7110 335 ---- ---- ---- ---- .7395 +.0785 .6610 340 ---- ---- ---- ---- .6895 +.0785 .6110 345 ---- ---- ---- ---- .6395 +.0785 .5610 350 ---- ---- ---- ---- .5895 +.0785 .5110 355 ---- ---- ---- ---- .5395 +.0780 .4615 360 ---- ---- ---- ---- .4895 +.0775 .4120 365 ---- ---- ---- ---- .4395 +.0765 .3630 370 ---- .3650B .3005A .3005A .3900 +.0750 .3150 375 ---- ---- ---- ---- .3415 +.0735 .2680 380 ---- .2955B .2095A .2095A .2935 +.0705 .2230 385 ---- .1915B .1680A .1680A .2470 +.0665 .1805 390 ---- .2045B .1300A .1300A .2025 +.0605 .1420 3 3 395 ---- .1630B .0975A .1615B .1615 +.0540 .1075 400 ---- .1255B .0705A .0705A .1245 +.0460 .0785 4 14 405 ---- .0935B .0495A .0935B .0920 +.0365 .0555 1 410 ---- .0670B .0340A .0340A .0660 +.0280 .0380 415 ---- .0460B .0225A .0225A .0455 +.0205 .0250 420 ---- .0305B .0155A .0305B .0305 +.0140 .0165 1 425 ---- .0200B ---- .0200B .0205 +.0095 .0110 3 430 ---- .0125B ---- .0125B .0135 +.0060 .0075 10 435 ---- .0080B ---- .0080B .0085 +.0030 .0055 440 ---- .0050B ---- .0050B .0055 +.0015 .0040 445 ---- .0035B ---- .0035B .0035 +.0005 .0030 450 ---- ---- ---- ---- .0020 -.0005 .0025 455 ---- ---- ---- ---- .0015 -.0005 .0020 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 10 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 42 H2E MAR23 Copper Weekly Friday Option - Week 2 PUT 295 ---- ---- ---- ---- .0005 UNCH .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 -.0005 .0010 365 ---- ---- ---- ---- .0005 -.0015 .0020 2 2 370 .0020 .0020 .0020 .0020 .0010 -.0030 6 .0040 375 ---- ---- .0035A .0035A .0020 -.0050 .0070 380 ---- .0125B .0060A .0060A .0040 -.0080 .0120 385 ---- .0210B .0090A .0090A .0075 -.0120 .0195 10 390 ---- .0330B .0150A .0150A .0135 -.0175 .0310 21 395 ---- .0505B .0235A .0235A .0220 -.0245 .0465 5 3 400 ---- .0735B .0360A .0360A .0350 -.0325 .0675 3 20 405 ---- .1025B .0540A .0540A .0530 -.0415 .0945 16 410 ---- .1370B .0770A .0770A .0765 -.0500 .1265 9 415 ---- .1755B .1065A .1065A .1060 -.0580 .1640 420 ---- .2180B .1410A .1410A .1410 -.0645 .2055 425 ---- ---- .1805A .1805A .1805 -.0695 .2500 5 430 ---- .3100B .2225A .2225A .2235 -.0730 .2965 2 435 ---- ---- ---- ---- .2690 -.0750 .3440 1 440 ---- .4070B .3150A .4070B .3155 -.0770 .3925 445 ---- ---- ---- ---- .3635 -.0780 .4415 450 ---- ---- .4120A .4120A .4125 -.0785 .4910 455 ---- ---- ---- ---- .4615 -.0790 .5405 460 ---- ---- ---- ---- .5110 -.0790 .5900 465 ---- ---- ---- ---- .5605 -.0790 .6395 470 ---- ---- ---- ---- .6105 -.0790 .6895 475 ---- ---- ---- ---- .6605 -.0790 .7395 480 ---- ---- ---- ---- .7105 -.0785 .7890 485 ---- ---- ---- ---- .7605 -.0785 .8390 490 ---- ---- ---- ---- .8105 -.0785 .8890 495 ---- ---- ---- ---- .8605 -.0785 .9390 500 ---- ---- ---- ---- .9105 -.0785 .9890 505 ---- ---- ---- ---- .9605 -.0785 1.0390 510 ---- ---- ---- ---- 1.0105 -.0785 1.0890 515 ---- ---- ---- ---- 1.0605 -.0785 1.1390 520 ---- ---- ---- ---- 1.1105 -.0785 1.1890 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 10 89 H2M MAR23 Copper Weekly Monday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.1395 +.0785 1.0610 300 ---- ---- ---- ---- 1.0895 +.0785 1.0110 305 ---- ---- ---- ---- 1.0395 +.0785 .9610 310 ---- ---- ---- ---- .9895 +.0785 .9110 315 ---- ---- ---- ---- .9395 +.0785 .8610 320 ---- ---- ---- ---- .8895 +.0785 .8110 325 ---- ---- ---- ---- .8395 +.0785 .7610 330 ---- ---- ---- ---- .7895 +.0785 .7110 335 ---- ---- ---- ---- .7395 +.0785 .6610 340 ---- ---- ---- ---- .6895 +.0785 .6110 345 ---- ---- ---- ---- .6395 +.0785 .5610 350 ---- ---- ---- ---- .5895 +.0785 .5110 355 ---- ---- ---- ---- .5395 +.0780 .4615 360 ---- ---- ---- ---- .4900 +.0780 .4120 365 ---- ---- ---- ---- .4405 +.0775 .3630 370 ---- .3810B .3015A .3015A .3915 +.0760 .3155 375 ---- ---- ---- ---- .3430 +.0740 .2690 380 ---- .2965B .2115A .2115A .2955 +.0710 .2245 385 ---- .2020B .1705A .1705A .2495 +.0670 .1825 390 ---- .2065B .1335A .2065B .2055 +.0610 .1445 395 ---- .1655B .1015A .1655B .1645 +.0540 .1105 400 ---- .1290B .0745A .1290B .1275 +.0455 .0820 10 405 ---- .0970B .0535A .0970B .0960 +.0370 .0590 410 ---- .0710B .0375A .0710B .0700 +.0290 .0410 415 ---- .0500B .0255A .0500B .0495 +.0215 .0280 420 ---- .0345B .0180A .0180A .0350 +.0160 .0190 425 ---- .0230B .0125A .0230B .0240 +.0110 .0130 430 ---- .0150B ---- .0150B .0170 +.0080 .0090 435 ---- .0095B ---- .0095B .0120 +.0055 .0065 440 ---- .0060B ---- .0060B .0090 +.0045 .0045 445 ---- .0040B ---- .0040B .0065 +.0030 .0035 450 ---- ---- ---- ---- .0050 +.0020 .0030 455 ---- ---- ---- ---- .0040 +.0015 .0025 460 ---- ---- ---- ---- .0030 +.0010 .0020 465 ---- ---- ---- ---- .0025 +.0010 .0015 470 ---- ---- ---- ---- .0020 +.0005 .0015 475 ---- ---- ---- ---- .0020 +.0010 .0010 480 ---- ---- ---- ---- .0015 +.0005 .0010 485 ---- ---- ---- ---- .0015 +.0005 .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 +.0005 .0005 500 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- .0005 UNCH .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 ---- ---- ---- ---- .0010 -.0005 .0015 365 ---- ---- ---- ---- .0015 -.0010 .0025 10 370 ---- ---- .0030A .0030A .0025 -.0020 .0045 1 375 ---- .0085B .0045A .0085B .0040 -.0040 .0080 380 ---- .0145B .0070A .0145B .0065 -.0070 .0135 385 ---- .0235B .0110A .0230B .0105 -.0115 .0220 390 ---- .0365B .0170A .0365B .0165 -.0170 .0335 395 ---- .0545B .0260A .0545B .0255 -.0245 .0500 400 ---- .0780B .0395A .0780B .0385 -.0325 .0710 405 .0600 .1065B .0575A .0630A .0565 -.0415 2 .0980 410 ---- .1405B .0810A .1405B .0805 -.0495 .1300 415 ---- .1780B .1105A .1105A .1100 -.0570 .1670 420 ---- .2200B .1445A .1445A .1450 -.0625 .2075 425 ---- ---- .1835A .1835A .1845 -.0670 .2515 430 ---- .3110B .2250A .3110B .2270 -.0705 .2975 435 ---- ---- ---- ---- .2725 -.0725 .3450 440 ---- .4075B .3165A .4075B .3190 -.0740 .3930 445 ---- ---- ---- ---- .3665 -.0755 .4420 450 ---- .4930B .4125A .4930B .4150 -.0765 .4915 455 ---- ---- ---- ---- .4640 -.0765 .5405 460 ---- ---- ---- ---- .5130 -.0775 .5905 465 ---- ---- ---- ---- .5625 -.0775 .6400 470 ---- ---- ---- ---- .6120 -.0775 .6895 475 ---- ---- ---- ---- .6615 -.0780 .7395 480 ---- ---- ---- ---- .7115 -.0780 .7895 485 ---- ---- ---- ---- .7610 -.0785 .8395 490 ---- ---- ---- ---- .8110 -.0780 .8890 495 ---- ---- ---- ---- .8610 -.0780 .9390 500 ---- ---- ---- ---- .9105 -.0785 .9890 505 ---- ---- ---- ---- .9605 -.0785 1.0390 510 ---- ---- ---- ---- 1.0105 -.0785 1.0890 515 ---- ---- ---- ---- 1.0605 -.0785 1.1390 520 ---- ---- ---- ---- 1.1105 -.0785 1.1890 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 11 H2W MAR23 Copper Weekly Wednesday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.1395 +.0785 1.0610 300 ---- ---- ---- ---- 1.0895 +.0785 1.0110 305 ---- ---- ---- ---- 1.0395 +.0785 .9610 310 ---- ---- ---- ---- .9895 +.0785 .9110 315 ---- ---- ---- ---- .9395 +.0785 .8610 320 ---- ---- ---- ---- .8895 +.0785 .8110 325 ---- ---- ---- ---- .8395 +.0785 .7610 330 ---- ---- ---- ---- .7895 +.0785 .7110 335 ---- ---- ---- ---- .7395 +.0785 .6610 340 ---- ---- ---- ---- .6895 +.0785 .6110 345 ---- ---- ---- ---- .6395 +.0785 .5610 350 ---- ---- ---- ---- .5895 +.0785 .5110 355 ---- ---- ---- ---- .5395 +.0785 .4610 360 ---- ---- ---- ---- .4900 +.0785 .4115 365 ---- ---- ---- ---- .4395 +.0775 .3620 370 ---- .3165B .2990A .2990A .3900 +.0770 .3130 375 ---- ---- ---- ---- .3405 +.0755 .2650 380 ---- .2935B .2045A .2045A .2920 +.0735 .2185 385 ---- ---- .1610A .1610A .2445 +.0705 .1740 390 ---- .1990B .1220A .1220A .1985 +.0650 .1335 395 ---- .1550B .0880A .0880A .1550 +.0575 .0975 1 400 ---- .1160B .0605A .0605A .1155 +.0475 .0680 1 405 ---- .0830B .0400A .0400A .0820 +.0365 .0455 5 410 ---- .0565B .0265A .0265A .0550 +.0255 .0295 415 ---- .0360B .0170A .0170A .0355 +.0165 .0190 420 ---- .0220B .0115A .0115A .0220 +.0100 .0120 425 ---- .0130B ---- .0130B .0130 +.0050 .0080 430 ---- .0080B ---- .0080B .0075 +.0025 .0050 435 ---- .0045B ---- .0045B .0040 +.0005 .0035 440 ---- .0025B ---- .0025B .0025 +.0005 .0020 445 ---- ---- ---- ---- .0010 -.0005 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 H2W MAR23 Copper Weekly Wednesday Option - Week 2 PUT 295 ---- ---- ---- ---- .0005 UNCH .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 -.0005 .0010 370 ---- ---- ---- ---- .0010 -.0010 .0020 375 ---- ---- .0025A .0025A .0015 -.0025 .0040 380 ---- ---- .0035A .0035A .0030 -.0045 .0075 385 ---- ---- .0055A .0055A .0050 -.0085 .0135 390 ---- .0245B .0095A .0245B .0090 -.0135 .0225 395 ---- .0410B .0165A .0410B .0155 -.0210 .0365 400 ---- .0640B .0265A .0640B .0260 -.0310 .0570 405 ---- .0935B .0430A .0930B .0425 -.0420 .0845 10 410 ---- .1290B .0655A .1290B .0655 -.0530 .1185 415 ---- .1690B .0960A .0960A .0960 -.0615 .1575 420 ---- .2125B .1325A .1325A .1325 -.0685 .2010 425 ---- ---- .1735A .1735A .1735 -.0730 .2465 430 ---- .3075B .2180A .2180A .2180 -.0760 .2940 435 ---- ---- ---- ---- .2645 -.0775 .3420 440 ---- .4005B .3125A .4005B .3125 -.0785 .3910 445 ---- ---- ---- ---- .3615 -.0785 .4400 450 ---- ---- ---- ---- .4110 -.0785 .4895 455 ---- ---- ---- ---- .4610 -.0785 .5395 460 ---- ---- ---- ---- .5105 -.0785 .5890 465 ---- ---- ---- ---- .5605 -.0785 .6390 470 ---- ---- ---- ---- .6105 -.0785 .6890 475 ---- ---- ---- ---- .6605 -.0785 .7390 480 ---- ---- ---- ---- .7105 -.0785 .7890 485 ---- ---- ---- ---- .7605 -.0785 .8390 490 ---- ---- ---- ---- .8105 -.0785 .8890 495 ---- ---- ---- ---- .8605 -.0785 .9390 500 ---- ---- ---- ---- .9105 -.0785 .9890 505 ---- ---- ---- ---- .9605 -.0785 1.0390 510 ---- ---- ---- ---- 1.0105 -.0785 1.0890 515 ---- ---- ---- ---- 1.0605 -.0785 1.1390 520 ---- ---- ---- ---- 1.1105 -.0785 1.1890 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3E MAR23 Copper Weekly Friday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1395 +.0785 1.0610 300 ---- ---- ---- ---- 1.0895 +.0785 1.0110 305 ---- ---- ---- ---- 1.0395 +.0785 .9610 310 ---- ---- ---- ---- .9895 +.0785 .9110 315 ---- ---- ---- ---- .9395 +.0785 .8610 320 ---- ---- ---- ---- .8895 +.0785 .8110 325 ---- ---- ---- ---- .8395 +.0785 .7610 330 ---- ---- ---- ---- .7895 +.0785 .7110 335 ---- ---- ---- ---- .7395 +.0785 .6610 340 ---- ---- ---- ---- .6895 +.0785 .6110 345 ---- ---- ---- ---- .6395 +.0785 .5610 350 ---- ---- ---- ---- .5895 +.0780 .5115 355 ---- ---- ---- ---- .5400 +.0775 .4625 360 ---- .4500B .4000A .4500B .4905 +.0770 .4135 365 ---- ---- ---- ---- .4415 +.0755 .3660 370 ---- .3950B .3065A .3065A .3935 +.0735 .3200 375 ---- ---- ---- ---- .3460 +.0710 .2750 380 ---- .3015B .2205A .2205A .3005 +.0675 .2330 385 ---- .2405B .1820A .1820A .2565 +.0630 .1935 390 ---- .2165B .1465A .1465A .2150 +.0575 .1575 395 ---- .1775B .1160A .1775B .1765 +.0510 .1255 400 .0910 .1435B .0900A .1435B .1420 +.0445 2 .0975 405 .0720 .1130B .0685A .1045A .1115 +.0375 14 .0740 410 ---- .0870B .0510A .0870B .0860 +.0310 .0550 415 .0650 .0660B .0375A .0605A .0650 +.0245 16 .0405 10 420 ---- .0490B .0275A .0275A .0485 +.0190 .0295 8 8 425 ---- .0360B .0205A .0205A .0355 +.0135 .0220 430 ---- .0260B .0155A .0155A .0260 +.0100 .0160 4 435 ---- .0185B .0115A .0115A .0190 +.0070 .0120 440 ---- .0135B ---- .0135B .0140 +.0050 .0090 10 445 ---- .0100B ---- .0100B .0105 +.0040 .0065 450 ---- .0070B ---- .0070B .0080 +.0030 .0050 455 ---- .0050B ---- .0050B .0060 +.0020 .0040 460 ---- .0040B ---- .0040B .0050 +.0020 .0030 465 ---- .0030B ---- .0030B .0040 +.0015 .0025 470 ---- ---- ---- ---- .0030 +.0010 .0020 475 ---- ---- ---- ---- .0025 +.0010 .0015 480 ---- ---- ---- ---- .0020 +.0005 .0015 485 ---- ---- ---- ---- .0015 +.0005 .0010 490 ---- ---- ---- ---- .0015 +.0005 .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 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 32 8 32 H3E MAR23 Copper Weekly Friday Option - Week 3 PUT 295 ---- ---- ---- ---- .0005 UNCH .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 ---- ---- ---- ---- .0010 -.0010 .0020 360 ---- ---- .0030A .0030A .0015 -.0020 .0035 365 ---- .0060B .0035A .0060B .0025 -.0030 .0055 370 ---- ---- .0055A .0055A .0045 -.0050 .0095 375 ---- .0155B .0080A .0155B .0070 -.0075 .0145 380 ---- .0235B .0125A .0125A .0115 -.0110 .0225 385 ---- .0350B .0185A .0185A .0175 -.0155 .0330 390 ---- .0500B .0265A .0500B .0260 -.0205 .0465 3 395 ---- .0690B .0380A .0380A .0375 -.0270 .0645 400 ---- .0925B .0535A .0535A .0525 -.0340 .0865 405 ---- .1205B .0730A .0730A .0725 -.0405 .1130 2 410 ---- .1540B .0975A .1540B .0965 -.0475 .1440 415 ---- .1905B .1260A .1260A .1255 -.0540 .1795 420 ---- .2300B .1585A .1585A .1585 -.0600 .2185 9 425 ---- ---- .1955A .1955A .1955 -.0650 .2605 430 ---- .3170B .2350A .3170B .2360 -.0685 .3045 435 ---- ---- ---- ---- .2790 -.0715 .3505 440 ---- .4105B .3225A .4105B .3240 -.0730 .3970 445 ---- ---- ---- ---- .3705 -.0745 .4450 450 ---- .5075B .4160A .5075B .4180 -.0755 .4935 455 ---- ---- ---- ---- .4660 -.0760 .5420 460 ---- ---- ---- ---- .5145 -.0770 .5915 465 ---- ---- ---- ---- .5635 -.0770 .6405 470 ---- ---- ---- ---- .6130 -.0770 .6900 475 ---- ---- ---- ---- .6620 -.0780 .7400 480 ---- ---- ---- ---- .7115 -.0780 .7895 485 ---- ---- ---- ---- .7615 -.0780 .8395 490 ---- ---- ---- ---- .8110 -.0780 .8890 495 ---- ---- ---- ---- .8610 -.0780 .9390 500 ---- ---- ---- ---- .9105 -.0785 .9890 505 ---- ---- ---- ---- .9605 -.0785 1.0390 510 ---- ---- ---- ---- 1.0105 -.0785 1.0890 515 ---- ---- ---- ---- 1.0605 -.0785 1.1390 520 ---- ---- ---- ---- 1.1105 -.0785 1.1890 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 H3M MAR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1395 +.0785 1.0610 300 ---- ---- ---- ---- 1.0895 +.0785 1.0110 305 ---- ---- ---- ---- 1.0395 +.0785 .9610 310 ---- ---- ---- ---- .9895 +.0785 .9110 315 ---- ---- ---- ---- .9395 +.0785 .8610 320 ---- ---- ---- ---- .8895 +.0785 .8110 325 ---- ---- ---- ---- .8395 +.0785 .7610 330 ---- ---- ---- ---- .7895 +.0785 .7110 335 ---- ---- ---- ---- .7395 +.0785 .6610 340 ---- ---- ---- ---- .6895 +.0785 .6110 345 ---- ---- ---- ---- .6395 +.0785 .5610 350 ---- ---- ---- ---- .5895 +.0780 .5115 355 ---- ---- ---- ---- .5395 +.0765 .4630 360 ---- .4760B .4010A .4010A .4905 +.0760 .4145 365 ---- ---- ---- ---- .4415 +.0745 .3670 370 ---- .3955B .3080A .3080A .3935 +.0725 .3210 375 ---- ---- ---- ---- .3465 +.0695 .2770 380 ---- .3025B .2225A .2225A .3010 +.0660 .2350 385 ---- .2380B .1845A .2365B .2580 +.0625 .1955 390 ---- .2180B .1500A .1500A .2170 +.0570 .1600 395 ---- .1805B .1190A .1805B .1790 +.0510 .1280 400 ---- .1460B .0930A .1455B .1450 +.0445 .1005 405 ---- .1165B .0705A .1155B .1150 +.0380 .0770 410 ---- .0900B .0535A .0900B .0895 +.0315 .0580 415 ---- .0690B .0400A .0690B .0680 +.0250 .0430 420 ---- .0520B .0295A .0295A .0510 +.0195 .0315 6 425 ---- .0380B .0220A .0220A .0380 +.0145 .0235 13 12 430 .0235 .0280B .0165A .0280B .0280 +.0110 1 .0170 15 435 ---- .0205B .0125A .0125A .0205 +.0075 .0130 440 ---- .0150B ---- .0150B .0150 +.0055 .0095 445 ---- .0110B ---- .0110B .0115 +.0040 .0075 15 450 ---- .0080B ---- .0080B .0085 +.0030 .0055 455 ---- .0060B ---- .0060B .0070 +.0025 .0045 460 ---- .0045B ---- .0045B .0055 +.0020 .0035 465 ---- .0035B ---- .0035B .0045 +.0015 .0030 470 ---- ---- ---- ---- .0035 +.0010 .0025 475 ---- ---- ---- ---- .0030 +.0010 .0020 480 ---- ---- ---- ---- .0025 +.0010 .0015 485 ---- ---- ---- ---- .0020 +.0005 .0015 490 ---- ---- ---- ---- .0020 +.0010 .0010 495 ---- ---- ---- ---- .0015 +.0005 .0010 500 ---- ---- ---- ---- .0015 +.0005 .0010 505 ---- ---- ---- ---- .0010 +.0005 .0005 510 ---- ---- ---- ---- .0010 +.0005 .0005 515 ---- ---- ---- ---- .0010 +.0005 .0005 520 ---- ---- ---- ---- .0010 +.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 13 48 H3M MAR23 Copper Weekly Monday Option - Week 3 PUT 295 ---- ---- ---- ---- .0005 UNCH .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 -.0010 .0015 355 ---- ---- ---- ---- .0010 -.0015 .0025 360 ---- ---- .0030A .0030A .0015 -.0025 .0040 365 ---- ---- .0040A .0040A .0025 -.0045 .0070 370 ---- .0110B .0060A .0110B .0045 -.0060 .0105 375 ---- .0170B .0090A .0090A .0075 -.0090 .0165 380 ---- .0260B .0135A .0135A .0120 -.0125 .0245 385 ---- .0380B .0200A .0200A .0190 -.0160 .0350 390 ---- .0530B .0290A .0530B .0280 -.0210 .0490 2 395 ---- .0725B .0405A .0405A .0400 -.0270 .0670 6 6 400 ---- .0960B .0565A .0565A .0560 -.0335 .0895 6 405 ---- .1240B .0760A .0760A .0755 -.0405 .1160 11 410 ---- .1560B .1000A .1560B .1000 -.0465 .1465 5 415 ---- .1920B .1290A .1920B .1285 -.0530 .1815 420 ---- .2320B .1615A .1615A .1615 -.0590 .2205 2 425 ---- ---- .1975A .1975A .1980 -.0640 .2620 430 ---- .3180B .2370A .3180B .2380 -.0675 .3055 435 ---- ---- .3315A .3315A .2805 -.0705 .3510 440 ---- .4110B .3235A .4110B .3250 -.0730 .3980 445 ---- ---- ---- ---- .3715 -.0740 .4455 450 ---- .5075B .4170A .5075B .4185 -.0755 .4940 455 ---- ---- ---- ---- .4665 -.0760 .5425 460 ---- ---- ---- ---- .5150 -.0765 .5915 465 ---- ---- ---- ---- .5640 -.0770 .6410 470 ---- ---- .6120A .6120A .6130 -.0775 .6905 475 ---- ---- ---- ---- .6625 -.0775 .7400 480 ---- ---- ---- ---- .7120 -.0775 .7895 485 ---- ---- ---- ---- .7615 -.0780 .8395 490 ---- ---- ---- ---- .8115 -.0775 .8890 495 ---- ---- ---- ---- .8610 -.0780 .9390 500 ---- ---- ---- ---- .9110 -.0780 .9890 505 ---- ---- ---- ---- .9605 -.0785 1.0390 510 ---- ---- ---- ---- 1.0105 -.0785 1.0890 515 ---- ---- ---- ---- 1.0605 -.0785 1.1390 520 ---- ---- ---- ---- 1.1105 -.0785 1.1890 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 30 H3W MAR23 Copper Weekly Wednesday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1395 +.0785 1.0610 300 ---- ---- ---- ---- 1.0895 +.0785 1.0110 305 ---- ---- ---- ---- 1.0395 +.0785 .9610 310 ---- ---- ---- ---- .9895 +.0785 .9110 315 ---- ---- ---- ---- .9395 +.0785 .8610 320 ---- ---- ---- ---- .8895 +.0785 .8110 325 ---- ---- ---- ---- .8395 +.0785 .7610 330 ---- ---- ---- ---- .7895 +.0785 .7110 335 ---- ---- ---- ---- .7395 +.0785 .6610 340 ---- ---- ---- ---- .6895 +.0785 .6110 345 ---- ---- ---- ---- .6395 +.0785 .5610 350 ---- ---- ---- ---- .5895 +.0780 .5115 355 ---- ---- ---- ---- .5400 +.0780 .4620 360 ---- .4170B .3995A .4170B .4905 +.0775 .4130 365 ---- ---- ---- ---- .4410 +.0760 .3650 370 ---- .3940B .3045A .3045A .3925 +.0740 .3185 375 ---- ---- ---- ---- .3450 +.0720 .2730 380 ---- .2990B .2170A .2170A .2985 +.0690 .2295 385 ---- .2285B .1775A .1775A .2535 +.0645 .1890 390 ---- .2125B .1415A .1415A .2110 +.0585 .1525 395 ---- .1735B .1105A .1735B .1720 +.0525 .1195 400 ---- .1380B .0835A .1375B .1365 +.0455 .0910 405 ---- .1070B .0615A .1065B .1055 +.0375 .0680 10 410 ---- .0810B .0450A .0450A .0800 +.0305 .0495 415 ---- .0600B .0325A .0325A .0590 +.0235 .0355 10 420 ---- .0430B .0230A .0230A .0425 +.0175 .0250 14 425 ---- .0305B .0170A .0170A .0300 +.0120 .0180 10 430 ---- .0215B .0125A .0125A .0210 +.0080 .0130 435 ---- .0150B ---- .0150B .0150 +.0055 .0095 440 ---- .0105B ---- .0105B .0110 +.0040 .0070 445 ---- .0075B ---- .0075B .0080 +.0025 .0055 450 ---- .0050B ---- .0050B .0060 +.0020 .0040 455 ---- ---- ---- ---- .0045 +.0010 .0035 460 ---- ---- ---- ---- .0035 +.0005 .0030 465 ---- ---- ---- ---- .0030 +.0005 .0025 470 ---- ---- ---- ---- .0025 +.0005 .0020 475 ---- ---- ---- ---- .0020 +.0005 .0015 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- .0005 UNCH .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 ---- ---- ---- ---- .0010 -.0005 .0015 360 ---- ---- .0025A .0025A .0015 -.0015 .0030 365 ---- ---- .0035A .0035A .0020 -.0025 .0045 370 ---- ---- .0045A .0045A .0035 -.0040 .0075 375 ---- .0130B .0065A .0065A .0060 -.0065 .0125 380 ---- .0205B .0100A .0100A .0090 -.0100 .0190 385 ---- .0310B .0155A .0310B .0145 -.0140 .0285 390 ---- .0450B .0230A .0450B .0220 -.0195 .0415 10 395 ---- .0635B .0335A .0635B .0325 -.0260 .0585 6 6 400 ---- .0870B .0480A .0865B .0470 -.0330 .0800 405 ---- .1155B .0665A .0665A .0665 -.0405 .1070 3 410 ---- .1475B .0900A .0900A .0905 -.0475 .1380 10 415 ---- .1855B .1200A .1200A .1190 -.0550 .1740 5 420 ---- .2255B .1530A .1530A .1525 -.0610 .2135 425 ---- ---- .1905A .1905A .1905 -.0660 .2565 430 ---- .3140B .2310A .3140B .2315 -.0700 .3015 435 ---- ---- .3260A .3260A .2750 -.0730 .3480 440 ---- .4090B .3200A .4090B .3210 -.0745 .3955 445 ---- ---- ---- ---- .3680 -.0755 .4435 450 ---- .5065B .4150A .5065B .4160 -.0765 .4925 455 ---- ---- ---- ---- .4645 -.0770 .5415 460 ---- ---- ---- ---- .5135 -.0775 .5910 465 ---- ---- ---- ---- .5625 -.0780 .6405 470 ---- ---- ---- ---- .6120 -.0780 .6900 475 ---- ---- ---- ---- .6615 -.0785 .7400 480 ---- ---- ---- ---- .7115 -.0780 .7895 485 ---- ---- ---- ---- .7610 -.0785 .8395 490 ---- ---- ---- ---- .8110 -.0785 .8895 495 ---- ---- ---- ---- .8605 -.0785 .9390 500 ---- ---- ---- ---- .9105 -.0785 .9890 505 ---- ---- ---- ---- .9605 -.0785 1.0390 510 ---- ---- ---- ---- 1.0105 -.0785 1.0890 515 ---- ---- ---- ---- 1.0605 -.0785 1.1390 520 ---- ---- ---- ---- 1.1105 -.0785 1.1890 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 34 H4E MAR23 Copper Weekly Friday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.1395 +.0785 1.0610 300 ---- ---- ---- ---- 1.0895 +.0785 1.0110 305 ---- ---- ---- ---- 1.0395 +.0785 .9610 310 ---- ---- ---- ---- .9895 +.0785 .9110 315 ---- ---- ---- ---- .9395 +.0785 .8610 320 ---- ---- ---- ---- .8895 +.0785 .8110 325 ---- ---- ---- ---- .8395 +.0785 .7610 330 ---- ---- ---- ---- .7895 +.0785 .7110 335 ---- ---- ---- ---- .7395 +.0785 .6610 340 ---- ---- ---- ---- .6895 +.0785 .6110 345 ---- ---- ---- ---- .6395 +.0780 .5615 350 ---- ---- .4995A .4995A .5900 +.0775 .5125 355 ---- ---- ---- ---- .5405 +.0760 .4645 360 ---- .4940B .4035A .4035A .4920 +.0750 .4170 365 ---- ---- ---- ---- .4440 +.0735 .3705 370 ---- .3985B .3135A .3135A .3970 +.0710 .3260 375 ---- ---- ---- ---- .3510 +.0675 .2835 380 ---- .3085B .2325A .2325A .3075 +.0645 .2430 385 ---- .2350B .1945A .1945A .2655 +.0600 .2055 390 ---- .2275B .1620A .1620A .2265 +.0555 .1710 395 ---- .1910B .1320A .1910B .1900 +.0500 .1400 400 ---- .1580B .1060A .1580B .1570 +.0440 .1130 405 ---- .1285B .0840A .1285B .1275 +.0380 .0895 410 ---- .1030B .0660A .1030B .1020 +.0320 .0700 415 ---- .0815B .0510A .0815B .0805 +.0265 .0540 420 ---- .0635B .0395A .0635B .0630 +.0215 .0415 425 ---- .0490B .0305A .0490B .0485 +.0170 .0315 430 ---- .0375B .0235A .0375B .0375 +.0135 .0240 435 ---- .0285B ---- .0285B .0285 +.0100 .0185 440 ---- .0215B ---- .0215B .0220 +.0075 .0145 445 ---- .0165B ---- .0165B .0170 +.0060 .0110 450 ---- .0125B ---- .0125B .0135 +.0045 .0090 455 ---- .0095B ---- .0095B .0105 +.0035 .0070 460 ---- .0075B ---- .0075B .0085 +.0025 .0060 465 ---- .0055B ---- .0055B .0065 +.0015 .0050 470 ---- .0045B ---- ---- .0055 +.0015 .0040 475 ---- ---- ---- ---- .0045 +.0010 .0035 480 ---- ---- ---- ---- .0035 +.0005 .0030 485 ---- ---- ---- ---- .0030 +.0005 .0025 490 ---- ---- ---- ---- .0025 +.0005 .0020 495 ---- ---- ---- ---- .0020 UNCH .0020 500 ---- ---- ---- .0030A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E MAR23 Copper Weekly Friday Option - Week 4 PUT 295 ---- ---- ---- ---- .0005 UNCH .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 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0010 .0015 350 ---- ---- ---- ---- .0010 -.0015 .0025 355 ---- ---- .0030A .0030A .0020 -.0020 .0040 360 ---- .0070B .0045A .0070B .0030 -.0035 .0065 365 ---- .0110B .0060A .0110B .0050 -.0055 .0105 370 ---- .0165B .0095A .0165B .0080 -.0075 .0155 375 ---- .0245B .0135A .0245B .0125 -.0105 .0230 380 ---- .0350B .0195A .0350B .0185 -.0140 .0325 385 ---- .0480B .0275A .0275A .0265 -.0185 .0450 390 ---- .0645B .0380A .0380A .0375 -.0230 .0605 395 ---- .0845B .0515A .0515A .0510 -.0285 .0795 400 ---- .1090B .0685A .0685A .0675 -.0345 .1020 405 ---- .1365B .0890A .0890A .0880 -.0405 .1285 410 ---- .1685B .1130A .1685B .1125 -.0465 .1590 415 ---- .2035B .1415A .2035B .1410 -.0515 .1925 420 ---- .2410B .1740A .1740A .1730 -.0570 .2300 425 ---- ---- .2085A .2085A .2085 -.0615 .2700 430 ---- .3250B .2475A .3250B .2475 -.0650 .3125 435 ---- ---- ---- ---- .2885 -.0680 .3565 440 ---- .4155B .3310A .4155B .3320 -.0705 .4025 445 ---- ---- ---- ---- .3765 -.0725 .4490 450 ---- .5105B .4215A .5105B .4230 -.0740 .4970 455 ---- ---- ---- ---- .4700 -.0750 .5450 460 ---- ---- ---- ---- .5175 -.0760 .5935 465 ---- ---- ---- ---- .5660 -.0765 .6425 470 ---- .7065B .6135A .7065B .6145 -.0775 .6920 475 ---- ---- ---- ---- .6635 -.0775 .7410 480 ---- ---- ---- ---- .7130 -.0775 .7905 485 ---- ---- ---- ---- .7620 -.0780 .8400 490 ---- ---- ---- ---- .8115 -.0785 .8900 495 ---- ---- ---- ---- .8615 -.0780 .9395 500 ---- ---- ---- ---- .9110 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M MAR23 Copper Weekly Monday Option - Week 4 CALL 300 ---- ---- ---- ---- 1.0895 ---- ---- 305 ---- ---- ---- ---- 1.0395 ---- ---- 310 ---- ---- ---- ---- .9895 ---- ---- 315 ---- ---- ---- ---- .9395 ---- ---- 320 ---- ---- ---- ---- .8895 ---- ---- 325 ---- ---- ---- ---- .8395 ---- ---- 330 ---- ---- ---- ---- .7895 ---- ---- 335 ---- ---- ---- ---- .7395 ---- ---- 340 ---- ---- ---- ---- .6895 ---- ---- 345 ---- ---- ---- ---- .6395 ---- ---- 350 ---- ---- ---- .5175A .5900 ---- ---- 355 ---- ---- ---- ---- .5410 ---- ---- 360 ---- ---- ---- .4215A .4925 ---- ---- 365 ---- ---- ---- .4065A .4450 ---- ---- 370 ---- ---- ---- .3305A .3985 ---- ---- 375 ---- ---- ---- .3210A .3530 ---- ---- 380 ---- ---- ---- .2485A .3095 ---- ---- 385 ---- ---- ---- .2115A .2675 ---- ---- 390 ---- ---- ---- .1775A .2290 ---- ---- 395 ---- ---- ---- .1470A .1925 ---- ---- 400 ---- ---- ---- .1200A .1600 ---- ---- 405 ---- ---- ---- .0965A .1310 ---- ---- 410 ---- ---- ---- .0770A .1055 ---- ---- 415 ---- ---- ---- .0605A .0840 ---- ---- 420 ---- ---- ---- .0475A .0660 ---- ---- 425 ---- ---- ---- .0370A .0515 ---- ---- 430 ---- ---- ---- .0285A .0400 ---- ---- 435 ---- ---- ---- .0225A .0310 ---- ---- 440 ---- ---- ---- .0175A .0240 ---- ---- 445 ---- ---- ---- .0140A .0185 ---- ---- 450 ---- ---- ---- .0115A .0145 ---- ---- 455 ---- ---- ---- .0095A .0115 ---- ---- 460 ---- ---- ---- .0080A .0090 ---- ---- 465 ---- ---- ---- .0070A .0075 ---- ---- 470 ---- ---- ---- .0065A .0060 ---- ---- 475 ---- ---- ---- .0055A .0045 ---- ---- 480 ---- ---- ---- .0050A .0040 ---- ---- 485 ---- ---- ---- .0045A .0030 ---- ---- 490 ---- ---- ---- .0045A .0025 ---- ---- 495 ---- ---- ---- .0040A .0020 ---- ---- 500 ---- ---- ---- .0040A .0020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M MAR23 Copper Weekly Monday Option - Week 4 PUT 300 ---- ---- ---- .0020A .0005 ---- ---- 305 ---- ---- ---- .0020A .0005 ---- ---- 310 ---- ---- ---- .0020A .0005 ---- ---- 315 ---- ---- ---- .0020A .0005 ---- ---- 320 ---- ---- ---- .0020A .0005 ---- ---- 325 ---- ---- ---- .0025A .0005 ---- ---- 330 ---- ---- ---- .0025A .0005 ---- ---- 335 ---- ---- ---- .0025A .0005 ---- ---- 340 ---- ---- ---- .0015A .0005 ---- ---- 345 ---- ---- ---- .0020A .0010 ---- ---- 350 ---- ---- ---- .0025A .0015 ---- ---- 355 ---- ---- ---- .0035A .0025 ---- ---- 360 ---- ---- ---- .0050A .0040 ---- ---- 365 ---- ---- ---- .0075A .0065 ---- ---- 370 ---- ---- ---- .0105A .0095 ---- ---- 375 ---- ---- ---- .0155A .0145 ---- ---- 380 ---- ---- ---- .0215A .0205 ---- ---- 385 ---- ---- ---- .0295A .0290 ---- ---- 390 ---- ---- ---- .0405A .0400 ---- ---- 395 ---- ---- ---- .0540A .0535 ---- ---- 400 ---- ---- ---- .0715A .0710 ---- ---- 405 ---- ---- ---- .0920A .0915 ---- ---- 410 ---- ---- ---- .1165A .1160 ---- ---- 415 ---- ---- ---- .1445A .1445 ---- ---- 420 ---- ---- ---- .1765A .1765 ---- ---- 425 ---- ---- ---- .2115A .2120 ---- ---- 430 ---- ---- ---- .2495A .2500 ---- ---- 435 ---- ---- ---- .3745A .2910 ---- ---- 440 ---- ---- ---- .3325A .3335 ---- ---- 445 ---- ---- ---- .4640A .3785 ---- ---- 450 ---- ---- ---- .4225A .4240 ---- ---- 455 ---- ---- ---- ---- .4710 ---- ---- 460 ---- ---- ---- ---- .5185 ---- ---- 465 ---- ---- ---- ---- .5665 ---- ---- 470 ---- ---- ---- .6140A .6150 ---- ---- 475 ---- ---- ---- ---- .6640 ---- ---- 480 ---- ---- ---- .7125A .7130 ---- ---- 485 ---- ---- ---- ---- .7625 ---- ---- 490 ---- ---- ---- ---- .8115 ---- ---- 495 ---- ---- ---- ---- .8615 ---- ---- 500 ---- ---- ---- ---- .9110 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W MAR23 Copper Weekly Wednesday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.1395 +.0785 1.0610 300 ---- ---- ---- ---- 1.0895 +.0785 1.0110 305 ---- ---- ---- ---- 1.0395 +.0785 .9610 310 ---- ---- ---- ---- .9895 +.0785 .9110 315 ---- ---- ---- ---- .9395 +.0785 .8610 320 ---- ---- ---- ---- .8895 +.0785 .8110 325 ---- ---- ---- ---- .8395 +.0785 .7610 330 ---- ---- ---- ---- .7895 +.0785 .7110 335 ---- ---- ---- ---- .7395 +.0785 .6610 340 ---- ---- ---- ---- .6895 +.0785 .6110 345 ---- ---- ---- ---- .6395 +.0780 .5615 350 ---- ---- ---- ---- .5900 +.0780 .5120 355 ---- ---- ---- ---- .5405 +.0770 .4635 360 ---- .4855B .4020A .4020A .4915 +.0760 .4155 365 ---- ---- ---- ---- .4435 +.0750 .3685 370 ---- .3965B .3100A .3100A .3960 +.0730 .3230 375 ---- ---- ---- ---- .3495 +.0700 .2795 380 ---- .3050B .2270A .2270A .3045 +.0660 .2385 385 ---- .2380B .1895A .2370B .2615 +.0615 .2000 390 ---- .2225B .1560A .2220B .2215 +.0565 .1650 395 ---- .1855B .1255A .1855B .1840 +.0500 .1340 400 ---- .1520B .0995A .1520B .1505 +.0440 .1065 405 ---- .1225B .0775A .1225B .1210 +.0380 .0830 410 ---- .0965B .0600A .0965B .0960 +.0320 .0640 415 ---- .0750B .0455A .0750B .0745 +.0260 .0485 420 ---- .0575B .0345A .0345A .0570 +.0205 .0365 425 ---- .0435B .0260A .0260A .0435 +.0160 .0275 430 ---- .0325B .0200A .0325B .0325 +.0120 .0205 435 ---- .0245B ---- .0245B .0245 +.0090 .0155 440 ---- .0180B ---- .0180B .0185 +.0065 .0120 445 ---- .0135B ---- .0135B .0140 +.0050 .0090 450 ---- .0100B ---- .0100B .0110 +.0040 .0070 455 ---- .0075B ---- .0075B .0085 +.0025 .0060 460 ---- .0060B ---- .0055B .0065 +.0020 .0045 465 ---- .0045B ---- .0045B .0055 +.0015 .0040 470 ---- ---- ---- ---- .0045 +.0010 .0035 475 ---- ---- ---- ---- .0035 +.0005 .0030 480 ---- ---- ---- ---- .0030 +.0005 .0025 485 ---- ---- ---- ---- .0025 +.0005 .0020 490 ---- ---- ---- ---- .0020 UNCH .0020 495 ---- ---- ---- ---- .0015 UNCH .0015 500 ---- ---- ---- ---- .0015 UNCH .0015 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- ---- .0010 UNCH .0010 515 ---- ---- ---- ---- .0010 UNCH .0010 520 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W MAR23 Copper Weekly Wednesday Option - Week 4 PUT 295 ---- ---- ---- ---- .0005 UNCH .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 ---- ---- ---- ---- .0010 -.0010 .0020 355 ---- ---- .0025A .0025A .0020 -.0010 .0030 360 ---- ---- .0035A .0035A .0030 -.0020 .0050 365 ---- ---- .0050A .0050A .0045 -.0040 .0085 370 ---- .0135B .0075A .0135B .0070 -.0060 .0130 375 ---- .0205B .0110A .0205B .0105 -.0085 .0190 380 ---- .0305B .0165A .0305B .0155 -.0125 .0280 385 ---- .0425B .0235A .0425B .0225 -.0170 .0395 390 ---- .0585B .0335A .0585B .0325 -.0220 .0545 395 ---- .0785B .0460A .0785B .0450 -.0280 .0730 400 ---- .1025B .0625A .1025B .0615 -.0340 .0955 405 ---- .1305B .0825A .1300B .0820 -.0400 .1220 410 ---- .1630B .1065A .1065A .1065 -.0465 .1530 415 ---- .1975B .1350A .1970B .1350 -.0520 .1870 420 ---- .2370B .1670A .1670A .1675 -.0575 .2250 425 ---- ---- .2030A .2030A .2035 -.0625 .2660 430 ---- .3210B .2415A .3210B .2425 -.0665 .3090 435 ---- ---- .3355A .3355A .2845 -.0695 .3540 440 ---- .4130B .3270A .4130B .3285 -.0715 .4000 445 ---- ---- ---- ---- .3740 -.0735 .4475 450 ---- .5085B .4190A .5085B .4205 -.0750 .4955 455 ---- ---- ---- ---- .4680 -.0760 .5440 460 ---- ---- ---- ---- .5160 -.0765 .5925 465 ---- ---- ---- ---- .5650 -.0770 .6420 470 ---- ---- .6125A .6125A .6140 -.0770 .6910 475 ---- ---- ---- ---- .6630 -.0775 .7405 480 ---- ---- ---- ---- .7125 -.0775 .7900 485 ---- ---- ---- ---- .7620 -.0780 .8400 490 ---- ---- ---- ---- .8115 -.0780 .8895 495 ---- ---- ---- ---- .8610 -.0785 .9395 500 ---- ---- ---- ---- .9110 -.0785 .9895 505 ---- ---- ---- ---- .9605 -.0785 1.0390 510 ---- ---- ---- ---- 1.0105 -.0785 1.0890 515 ---- ---- ---- ---- 1.0605 -.0785 1.1390 520 ---- ---- ---- ---- 1.1105 -.0785 1.1890 TOTAL EST.VOL VOLUME OPEN INT TOTAL HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.8395 +.0785 3.7610 050 ---- ---- ---- ---- 3.5895 +.0785 3.5110 075 ---- ---- ---- ---- 3.3395 +.0785 3.2610 100 ---- ---- ---- ---- 3.0895 +.0785 3.0110 125 ---- ---- ---- ---- 2.8395 +.0785 2.7610 150 ---- ---- ---- ---- 2.5895 +.0785 2.5110 175 ---- ---- ---- ---- 2.3395 +.0785 2.2610 200 ---- ---- ---- ---- 2.0895 +.0785 2.0110 220 ---- ---- ---- ---- 1.8895 +.0785 1.8110 225 ---- ---- ---- ---- 1.8395 +.0785 1.7610 230 ---- ---- ---- ---- 1.7895 +.0785 1.7110 235 ---- ---- ---- ---- 1.7395 +.0785 1.6610 240 ---- ---- ---- ---- 1.6895 +.0785 1.6110 245 ---- ---- ---- ---- 1.6395 +.0785 1.5610 250 ---- ---- ---- ---- 1.5895 +.0785 1.5110 255 ---- ---- ---- ---- 1.5395 +.0785 1.4610 260 ---- ---- ---- ---- 1.4895 +.0785 1.4110 265 ---- ---- ---- ---- 1.4395 +.0785 1.3610 270 ---- ---- ---- ---- 1.3895 +.0785 1.3110 275 ---- ---- ---- ---- 1.3395 +.0785 1.2610 280 ---- ---- ---- ---- 1.2895 +.0785 1.2110 285 ---- ---- ---- ---- 1.2395 +.0785 1.1610 290 ---- ---- ---- ---- 1.1895 +.0785 1.1110 295 ---- ---- ---- ---- 1.1395 +.0785 1.0610 300 ---- ---- ---- ---- 1.0895 +.0785 1.0110 305 ---- ---- ---- ---- 1.0395 +.0785 .9610 310 ---- ---- ---- ---- .9895 +.0785 .9110 315 ---- ---- ---- ---- .9395 +.0785 .8610 320 ---- ---- ---- ---- .8895 +.0785 .8110 325 ---- ---- ---- ---- .8395 +.0785 .7610 330 ---- ---- ---- ---- .7895 +.0785 .7110 335 ---- ---- ---- ---- .7395 +.0785 .6610 6 340 ---- ---- ---- ---- .6895 +.0780 .6115 16 345 ---- ---- ---- ---- .6395 +.0770 .5625 350 ---- .5350B .4995A .5345B .5905 +.0770 .5135 19 355 ---- ---- ---- ---- .5415 +.0760 .4655 17 356 ---- ---- ---- ---- .5315 +.0755 .4560 357 ---- ---- ---- ---- .5220 +.0755 .4465 358 ---- ---- ---- ---- .5125 +.0755 .4370 359 ---- ---- ---- ---- .5025 +.0745 .4280 360 ---- .4950B .4045A .4950B .4930 +.0745 .4185 26 361 ---- ---- ---- ---- .4835 +.0745 .4090 362 ---- ---- ---- ---- .4740 +.0740 .4000 363 ---- ---- ---- ---- .4645 +.0735 .3910 364 ---- ---- ---- ---- .4550 +.0735 .3815 365 ---- ---- ---- ---- .4455 +.0730 .3725 56 366 ---- ---- ---- ---- .4365 +.0730 .3635 367 ---- ---- ---- ---- .4270 +.0720 .3550 1 368 ---- ---- ---- ---- .4180 +.0720 .3460 369 ---- ---- ---- ---- .4085 +.0710 .3375 370 ---- .4005B .3150A .3150A .3995 +.0710 .3285 1 371 ---- ---- ---- ---- .3900 +.0700 .3200 372 ---- ---- ---- ---- .3810 +.0695 .3115 373 ---- ---- .2905A .2905A .3720 +.0690 .3030 7 374 ---- .2990B .2820A .2820A .3630 +.0680 .2950 375 ---- .2985B .2740A .2960B .3540 +.0675 .2865 1 376 ---- .3000B .2665A .3000B .3455 +.0670 .2785 377 ---- .3030B .2585A .3000B .3365 +.0660 .2705 378 ---- .3005B .2505A .2995B .3280 +.0655 .2625 379 ---- .2995B .2430A .2995B .3190 +.0645 .2545 380 ---- .3120B .2355A .3120B .3105 +.0635 .2470 47 381 ---- .2975B .2280A .2970B .3020 +.0625 .2395 21 382 ---- .2950B .2205A .2950B .2940 +.0620 .2320 1 383 ---- .2875B .2135A .2875B .2855 +.0610 .2245 1 384 ---- .2790B .2065A .2780B .2775 +.0600 .2175 385 ---- .2710B .1995A .2710B .2695 +.0590 .2105 17 386 ---- .2630B .1925A .2625B .2615 +.0580 .2035 2 387 ---- .2555B .1860A .2555B .2535 +.0570 .1965 388 ---- .2475B .1795A .1795A .2460 +.0560 .1900 1 389 ---- .2400B .1730A .2400B .2385 +.0555 .1830 390 ---- .2320B .1665A .2320B .2310 +.0545 .1765 264 391 ---- .2245B .1605A .1605A .2235 +.0535 .1700 2 392 ---- .2175B .1545A .2175B .2160 +.0520 .1640 393 ---- .2105B .1490A .2105B .2090 +.0515 .1575 394 ---- .2035B .1430A .2030B .2020 +.0505 .1515 395 ---- .1965B .1375A .1965B .1950 +.0495 .1455 30 396 ---- .1900B .1325A .1895B .1885 +.0485 .1400 5 6 397 ---- .1830B .1260A .1830B .1820 +.0475 .1345 2 25 398 ---- .1765B .1215A .1765B .1755 +.0465 .1290 13 23 399 ---- .1705B .1165A .1705B .1690 +.0450 .1240 16 400 .1565 .1640B .1115A .1605B .1630 +.0440 1 .1190 2 1036 401 .1355 .1580B .1070A .1580B .1570 +.0430 17 .1140 66 57 402 ---- .1520B .1025A .1520B .1510 +.0420 .1090 2 403 ---- .1465B .0980A .1465B .1450 +.0410 .1040 1 18 404 ---- .1405B .0940A .1405B .1395 +.0400 .0995 9 405 .1150 .1355B .0900A .1050A .1340 +.0390 1 .0950 3 154 406 ---- .1295B .0860A .1295B .1285 +.0375 .0910 4 249 407 .1070 .1245B .0815A .1245B .1235 +.0360 4 .0875 50 408 ---- .1195B .0780A .1195B .1185 +.0350 .0835 19 409 ---- .1145B .0745A .1145B .1135 +.0340 31 .0795 18 410 .0910 .1095B .0710A .0935A .1085 +.0325 6 .0760 6 284 411 ---- .1050B .0680A .1050B .1040 +.0320 .0720 20 412 ---- .1005B .0650A .1005B .0995 +.0305 .0690 5 24 413 ---- .0960B .0620A .0960B .0950 +.0295 .0655 10 101 414 ---- .0925B .0590A .0925B .0905 +.0280 .0625 112 415 .0700 .0880B .0565A .0665A .0865 +.0270 2 .0595 8 176 416 ---- .0840B .0535A .0840B .0825 +.0255 .0570 126 417 ---- .0800B .0510A .0800B .0790 +.0245 .0545 4 418 ---- .0765B .0485A .0765B .0755 +.0240 .0515 11 49 419 ---- .0730B .0465A .0730B .0720 +.0230 .0490 1 71 420 .0675 .0695B .0440A .0680B .0685 +.0220 1 .0465 93 1206 421 ---- .0665B .0420A .0665B .0655 +.0215 .0440 1 50 422 .0615 .0635B .0400A .0620B .0625 +.0205 1 .0420 15 423 .0485 .0605B .0380A .0605B .0595 +.0200 1 .0395 14 424 ---- .0575B .0365A .0575B .0565 +.0185 .0380 30 425 .0530 .0550B .0345A .0525B .0540 +.0180 17 .0360 974 426 ---- .0520B .0330A .0520B .0515 +.0175 .0340 16 427 ---- .0495B .0310A .0495B .0490 +.0165 .0325 25 428 .0435 .0475B .0295A .0460B .0465 +.0155 50 .0310 25 429 ---- .0450B .0280A .0450B .0440 +.0145 .0295 26 430 ---- .0425B .0270A .0425B .0420 +.0145 .0275 7 1339 431 ---- .0405B .0255A .0405B .0400 +.0135 .0265 43 432 ---- .0385B .0245A .0385B .0380 +.0130 .0250 4 36 433 ---- .0365B .0230A .0365B .0360 +.0125 .0235 2 25 434 ---- .0350B .0220A .0350B .0345 +.0120 .0225 33 435 ---- .0330B .0205A .0330B .0325 +.0110 .0215 1 373 436 ---- .0315B .0200A .0315B .0310 +.0105 .0205 34 437 ---- .0300B .0190A .0300B .0295 +.0100 .0195 2 35 438 ---- .0285B .0180A .0285B .0280 +.0095 .0185 23 439 ---- .0270B .0170A .0270B .0265 +.0085 .0180 2 28 440 ---- .0255B .0160A .0255B .0255 +.0085 .0170 6 728 441 .0205 .0245B .0155A .0190A .0240 +.0075 10 .0165 36 442 ---- .0230B .0150A .0230B .0230 +.0075 .0155 130 443 ---- .0220B .0140A .0220B .0215 +.0070 .0145 1 20 444 ---- .0205B .0135A .0205B .0205 +.0065 .0140 32 445 ---- .0195B .0130A .0195B .0195 +.0060 .0135 230 446 .0150 .0185B .0150 .0185B .0185 +.0060 1 .0125 51 75 447 ---- .0175B ---- .0175B .0175 +.0055 .0120 100 123 448 ---- .0170B ---- .0170B .0165 +.0055 .0110 51 69 450 .0130 .0150B .0130 .0150B .0150 +.0050 6 .0100 29 6900 455 ---- .0115B ---- .0115B .0115 +.0040 .0075 175 460 ---- .0090B ---- .0090B .0095 +.0035 .0060 5 1294 465 ---- .0070B ---- .0070B .0075 +.0025 .0050 1 273 470 ---- .0055B ---- .0055B .0065 +.0025 .0040 1 63 475 ---- .0045B ---- .0045B .0055 +.0020 .0035 18 633 480 ---- .0040B ---- .0040B .0045 +.0015 .0030 10 388 485 ---- .0035B ---- .0035B .0040 +.0015 .0025 25 30 490 ---- .0030B ---- .0030B .0035 +.0010 .0025 5 371 495 ---- .0025B ---- .0025B .0030 +.0010 .0020 22 500 ---- ---- ---- ---- .0025 +.0005 .0020 3625 505 ---- .0020B ---- .0020B .0025 +.0010 .0015 8 510 ---- ---- ---- ---- .0020 +.0005 .0015 11 515 ---- ---- ---- ---- .0020 +.0005 .0015 33 520 ---- ---- ---- ---- .0015 UNCH .0015 29 525 .0020 .0020 .0020 .0020 .0015 +.0005 1 .0010 25 530 ---- ---- ---- ---- .0015 +.0005 1 .0010 1501 535 ---- ---- ---- ---- .0015 +.0005 .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 ---- ---- ---- ---- .0010 +.0005 .0005 44 570 ---- ---- ---- ---- .0010 +.0005 .0005 2 575 ---- ---- ---- ---- .0010 +.0005 .0005 15 580 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- 3.8395 +.0785 3.7610 050 ---- ---- ---- ---- 3.5895 +.0785 3.5110 075 ---- ---- ---- ---- 3.3395 +.0785 3.2610 100 ---- ---- ---- ---- 3.0895 +.0785 3.0110 125 ---- ---- ---- ---- 2.8395 +.0785 2.7610 150 ---- ---- ---- ---- 2.5895 +.0785 2.5110 175 ---- ---- ---- ---- 2.3395 +.0785 2.2610 200 ---- ---- ---- ---- 2.0895 +.0785 2.0110 220 ---- ---- ---- ---- 1.8895 +.0785 1.8110 225 ---- ---- ---- ---- 1.8395 +.0785 1.7610 230 ---- ---- ---- ---- 1.7895 +.0785 1.7110 235 ---- ---- ---- ---- 1.7395 +.0785 1.6610 240 ---- ---- ---- ---- 1.6895 +.0785 1.6110 245 ---- ---- ---- ---- 1.6395 +.0785 1.5610 250 ---- ---- ---- ---- 1.5895 +.0785 1.5110 255 ---- ---- ---- ---- 1.5395 +.0785 1.4610 260 ---- ---- ---- ---- 1.4895 +.0785 1.4110 265 ---- ---- ---- ---- 1.4395 +.0785 1.3610 270 ---- ---- ---- ---- 1.3895 +.0785 1.3110 275 ---- ---- ---- ---- 1.3395 +.0785 1.2610 1 280 ---- ---- ---- ---- 1.2895 +.0785 1.2110 285 ---- ---- ---- ---- 1.2395 +.0785 1.1610 290 ---- ---- ---- ---- 1.1895 +.0785 1.1110 295 ---- ---- ---- ---- 1.1395 +.0785 1.0610 300 ---- ---- ---- ---- 1.0895 +.0785 1.0110 2 305 ---- ---- ---- ---- 1.0395 +.0785 .9610 310 ---- ---- ---- ---- .9895 +.0785 .9110 315 ---- ---- ---- ---- .9400 +.0785 .8615 320 ---- ---- ---- ---- .8900 +.0775 .8125 325 ---- ---- ---- ---- .8410 +.0775 .7635 330 ---- .7815B .7010A .7815B .7920 +.0770 .7150 335 ---- ---- ---- ---- .7435 +.0760 .6675 44 340 ---- .6970B .6060A .6970B .6950 +.0750 .6200 345 ---- ---- ---- ---- .6475 +.0735 .5740 350 ---- .6025B .5150A .6025B .6010 +.0725 .5285 110 355 ---- ---- ---- ---- .5550 +.0710 .4840 4 360 ---- .5120B .4290A .5120B .5100 +.0690 .4410 365 ---- .4190B .3890A .4190B .4665 +.0670 .3995 4 370 ---- .4260B .3495A .3495A .4245 +.0645 .3600 26 375 ---- .3850B .3125A .3840B .3840 +.0615 .3225 28 376 ---- .3775B .3055A .3765B .3760 +.0605 .3155 377 ---- .3695B .2985A .3670B .3680 +.0600 .3080 378 ---- .3615B .2915A .3615B .3605 +.0595 .3010 379 ---- .3540B .2845A .3540B .3525 +.0585 .2940 380 ---- .3465B .2780A .3465B .3450 +.0580 .2870 185 381 ---- .3385B .2710A .3365B .3375 +.0570 .2805 382 ---- .3315B .2645A .3315B .3300 +.0565 .2735 383 ---- .3240B .2580A .3240B .3225 +.0555 .2670 384 ---- .3170B .2515A .2515A .3155 +.0550 .2605 1 385 ---- .3095B .2450A .3095B .3080 +.0540 .2540 22 386 ---- .3025B .2395A .3025B .3010 +.0530 .2480 387 ---- .2955B .2335A .2955B .2940 +.0525 .2415 388 ---- .2885B .2275A .2885B .2875 +.0520 .2355 389 ---- .2815B .2215A .2815B .2805 +.0510 .2295 390 ---- .2750B .2150A .2750B .2740 +.0505 .2235 55 391 ---- .2685B .2095A .2680B .2675 +.0495 .2180 392 ---- .2620B .2035A .2615B .2610 +.0490 .2120 393 ---- .2555B .1985A .2555B .2545 +.0480 .2065 394 ---- .2495B .1930A .2485B .2485 +.0475 .2010 10 10 395 ---- .2430B .1875A .2430B .2420 +.0465 .1955 21 396 .2005 .2370B .1825A .2365B .2360 +.0460 1 .1900 1 397 ---- .2310B .1775A .2310B .2300 +.0450 .1850 398 ---- .2250B .1725A .2250B .2240 +.0440 .1800 399 ---- .2190B .1675A .2190B .2180 +.0430 .1750 400 ---- .2135B .1630A .2135B .2125 +.0425 2 .1700 10 76 401 ---- .2080B .1585A .2080B .2065 +.0415 .1650 402 ---- .2025B .1540A .2025B .2010 +.0405 .1605 403 ---- .1970B .1495A .1970B .1955 +.0395 .1560 8 404 .1785 .1920B .1450A .1730A .1905 +.0390 7 .1515 1 405 ---- .1865B .1410A .1865B .1850 +.0380 .1470 1153 406 ---- .1815B .1370A .1815B .1800 +.0375 .1425 1 107 407 ---- .1765B .1330A .1765B .1755 +.0370 .1385 100 408 .1540 .1715B .1290A .1545A .1705 +.0360 10 .1345 89 409 ---- .1675B .1250A .1675B .1660 +.0355 .1305 18 410 ---- .1620B .1215A .1620B .1610 +.0345 3 .1265 14 411 ---- .1575B .1180A .1575B .1565 +.0340 .1225 70 412 ---- .1530B .1145A .1530B .1520 +.0330 .1190 1 413 ---- .1490B .1110A .1490B .1475 +.0320 .1155 5 35 414 ---- .1450B .1075A .1450B .1435 +.0315 .1120 11 415 ---- .1410B .1045A .1410B .1395 +.0310 .1085 101 416 ---- .1365B .1010A .1365B .1355 +.0305 .1050 417 ---- .1320B .0980A .1320B .1315 +.0295 2 .1020 11 418 ---- .1285B .0950A .1285B .1275 +.0285 .0990 10 419 ---- .1245B .0920A .1245B .1240 +.0280 .0960 12 420 .1035 .1210B .0895A .1080A .1200 +.0270 150 .0930 50 543 421 ---- .1170B .0865A .1170B .1165 +.0265 .0900 10 422 ---- .1135B .0840A .1135B .1130 +.0260 .0870 9 423 ---- .1105B .0815A .1105B .1095 +.0250 .0845 424 ---- .1070B .0790A .1070B .1060 +.0240 1 .0820 12 425 .0895 .1040B .0765A .0865A .1030 +.0235 7 .0795 316 426 ---- .1005B .0740A .1005B .0995 +.0225 .0770 13 427 ---- .0975B .0720A .0975B .0965 +.0220 .0745 1 1 428 ---- .0945B .0695A .0695A .0935 +.0210 .0725 3 429 ---- .0915B .0675A .0675A .0905 +.0205 .0700 22 430 .0750 .0890B .0655A .0890B .0880 +.0200 7 .0680 341 431 ---- .0860B .0630A .0630A .0850 +.0195 .0655 10 432 ---- .0830B .0615A .0615A .0825 +.0190 .0635 433 ---- .0805B .0595A .0595A .0795 +.0180 .0615 10 25 434 ---- .0780B .0575A .0575A .0770 +.0175 .0595 435 .0660 .0755B .0555A .0670A .0745 +.0170 250 .0575 400 1124 436 ---- .0730B .0540A .0730B .0720 +.0165 .0555 437 ---- .0705B .0525A .0525A .0700 +.0160 .0540 438 ---- .0685B .0505A .0685B .0675 +.0155 .0520 439 ---- .0660B .0490A .0660B .0655 +.0155 .0500 440 .0475 .0640B .0475 .0630B .0635 +.0150 3 .0485 3 303 441 ---- .0620B .0460A .0620B .0615 +.0145 .0470 20 21 442 ---- .0600B .0445A .0600B .0595 +.0140 .0455 10 443 ---- .0580B .0435A .0580B .0575 +.0135 .0440 20 444 ---- .0560B .0420A .0560B .0555 +.0130 .0425 20 445 ---- .0545B .0405A .0540B .0540 +.0125 .0415 59 446 ---- .0525B .0395A .0525B .0520 +.0120 .0400 6 447 ---- .0510B .0380A .0505B .0505 +.0120 .0385 448 ---- .0490B .0370A .0490B .0485 +.0110 .0375 206 450 .0435 .0460B .0430 .0450B .0455 +.0105 14 .0350 4 4346 455 ---- .0390B .0295A .0390B .0385 +.0085 .0300 1 131 460 ---- .0325B ---- .0325B .0325 +.0070 .0255 4 40 465 ---- .0275B ---- .0275B .0275 +.0060 .0215 32 470 .0215 .0240 .0215 .0220B .0230 +.0045 22 .0185 1 83 475 ---- .0195B ---- .0195B .0195 +.0035 .0160 1097 480 ---- .0165B ---- .0165B .0170 +.0035 .0135 48 485 ---- .0140B ---- .0140B .0145 +.0030 .0115 253 490 ---- .0120B ---- .0120B .0125 +.0025 .0100 1 261 495 ---- .0105B ---- .0105B .0105 +.0020 .0085 1422 500 ---- .0090B ---- .0090B .0095 +.0020 .0075 2446 505 ---- .0075B ---- .0075B .0080 +.0015 .0065 20 510 ---- .0065B ---- .0065B .0070 +.0010 .0060 126 515 ---- .0055B ---- .0055B .0060 +.0010 .0050 20 520 ---- .0050B ---- .0050B .0055 +.0010 .0045 32 525 ---- .0045B ---- .0045B .0050 +.0010 .0040 36 530 ---- .0040B ---- .0040B .0045 +.0010 .0035 5 30 535 ---- ---- ---- ---- .0040 +.0010 .0030 34 540 ---- ---- ---- ---- .0035 +.0010 .0025 4 545 ---- ---- ---- ---- .0030 +.0005 .0025 16 550 ---- ---- ---- ---- .0030 +.0010 .0020 43 555 ---- ---- ---- ---- .0025 +.0005 .0020 560 ---- ---- ---- ---- .0020 +.0005 .0015 11 565 ---- ---- ---- ---- .0020 +.0005 .0015 10 570 ---- ---- ---- ---- .0020 +.0005 .0015 575 ---- ---- ---- ---- .0015 +.0005 .0010 1 580 ---- ---- ---- ---- .0015 +.0005 .0010 600 ---- ---- ---- ---- .0010 +.0005 .0005 21 625 ---- ---- ---- ---- .0010 +.0005 .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.8410 +.0795 3.7615 050 ---- ---- ---- ---- 3.5910 +.0795 3.5115 075 ---- ---- ---- ---- 3.3410 +.0795 3.2615 100 ---- ---- ---- ---- 3.0910 +.0795 3.0115 125 ---- ---- ---- ---- 2.8410 +.0795 2.7615 150 ---- ---- ---- ---- 2.5910 +.0795 2.5115 175 ---- ---- ---- ---- 2.3410 +.0795 2.2615 200 ---- ---- ---- ---- 2.0910 +.0795 2.0115 220 ---- ---- ---- ---- 1.8910 +.0795 1.8115 225 ---- ---- ---- ---- 1.8410 +.0795 1.7615 230 ---- ---- ---- ---- 1.7910 +.0795 1.7115 235 ---- ---- ---- ---- 1.7410 +.0795 1.6615 240 ---- ---- ---- ---- 1.6910 +.0795 1.6115 245 ---- ---- ---- ---- 1.6410 +.0795 1.5615 250 ---- ---- ---- ---- 1.5910 +.0795 1.5115 255 ---- ---- ---- ---- 1.5410 +.0795 1.4615 260 ---- ---- ---- ---- 1.4910 +.0795 1.4115 1 265 ---- ---- ---- ---- 1.4410 +.0795 1.3615 270 ---- ---- ---- ---- 1.3910 +.0795 1.3115 275 ---- ---- ---- ---- 1.3410 +.0795 1.2615 280 ---- ---- ---- ---- 1.2910 +.0795 1.2115 285 ---- ---- ---- ---- 1.2410 +.0795 1.1615 290 ---- ---- ---- ---- 1.1910 +.0790 1.1120 295 ---- ---- ---- ---- 1.1410 +.0785 1.0625 300 ---- ---- ---- ---- 1.0915 +.0785 1.0130 305 ---- ---- ---- ---- 1.0420 +.0780 .9640 310 ---- .9490B .9030A .9485B .9930 +.0775 .9155 1 315 ---- ---- ---- ---- .9445 +.0770 .8675 320 ---- .8965B .8075A .8965B .8960 +.0765 .8195 1 325 ---- ---- ---- ---- .8485 +.0760 .7725 330 ---- .8015B .7145A .8015B .8015 +.0755 .7260 3 335 ---- ---- ---- ---- .7550 +.0740 .6810 340 ---- .7090B .6250A .7090B .7095 +.0730 .6365 2 345 ---- ---- ---- ---- .6645 +.0715 .5930 350 ---- .6200B .5395A .6200B .6205 +.0695 .5510 4 355 ---- .5165B .5000A .5165B .5775 +.0675 .5100 9 360 ---- .5355B .4600A .5355B .5355 +.0650 .4705 2 365 ---- .4945B .4225A .4225A .4950 +.0625 .4325 7 370 ---- .4560B .3860A .3860A .4560 +.0600 .3960 10 375 ---- .4180B .3520A .4175B .4185 +.0575 .3610 2 376 ---- .4105B .3455A .3455A .4115 +.0570 .3545 377 ---- .4040B .3385A .4040B .4040 +.0565 .3475 378 ---- .3970B .3320A .3970B .3970 +.0560 .3410 379 ---- .3895B .3260A .3895B .3900 +.0555 .3345 380 ---- .3825B .3195A .3825B .3830 +.0550 .3280 3 381 ---- .3755B .3130A .3755B .3760 +.0540 .3220 382 ---- .3685B .3070A .3685B .3695 +.0540 .3155 383 ---- .3615B .3015A .3615B .3625 +.0530 .3095 384 ---- .3555B .2945A .3555B .3560 +.0530 .3030 385 ---- .3485B .2885A .3485B .3490 +.0520 .2970 25 386 ---- .3420B .2835A .3420B .3425 +.0515 .2910 387 ---- .3360B .2775A .3355B .3360 +.0510 .2850 388 ---- .3295B .2720A .3295B .3300 +.0505 .2795 389 ---- .3235B .2655A .3230B .3235 +.0500 .2735 390 ---- .3170B .2595A .3170B .3170 +.0490 .2680 15 391 ---- .3110B .2540A .3105B .3110 +.0485 .2625 392 ---- .3050B .2490A .3045B .3050 +.0480 .2570 393 ---- .2990B .2435A .2985B .2990 +.0475 .2515 394 ---- .2930B .2385A .2930B .2930 +.0465 .2465 395 ---- .2870B .2335A .2870B .2870 +.0460 .2410 9 396 ---- .2815B .2285A .2815B .2815 +.0455 .2360 397 ---- .2755B .2235A .2755B .2755 +.0445 .2310 398 ---- .2700B .2185A .2700B .2700 +.0440 .2260 399 ---- .2645B .2135A .2645B .2645 +.0435 .2210 400 ---- .2590B .2090A .2590B .2590 +.0430 .2160 48 401 ---- .2540B .2045A .2540B .2540 +.0425 .2115 402 ---- .2485B .2000A .2485B .2485 +.0415 .2070 403 ---- .2435B .1955A .2435B .2435 +.0415 .2020 404 ---- .2385B .1910A .2385B .2385 +.0410 .1975 405 ---- .2335B .1870A .2335B .2335 +.0400 .1935 35 117 406 ---- .2285B .1825A .2285B .2285 +.0395 .1890 407 ---- .2235B .1785A .2235B .2235 +.0385 .1850 408 ---- .2185B .1745A .2185B .2185 +.0380 .1805 409 ---- .2140B .1705A .2140B .2140 +.0375 .1765 410 ---- .2095B .1670A .2095B .2095 +.0370 .1725 265 411 ---- .2050B .1630A .2050B .2045 +.0360 .1685 412 ---- .2005B .1595A .2005B .2000 +.0350 .1650 413 ---- .1960B .1555A .1960B .1960 +.0350 .1610 414 ---- .1925B .1520A .1925B .1915 +.0340 .1575 415 ---- .1880B .1485A .1880B .1870 +.0335 .1535 1310 416 ---- .1835B .1450A .1835B .1830 +.0330 .1500 417 ---- .1795B .1420A .1795B .1790 +.0325 .1465 418 ---- .1755B .1385A .1755B .1750 +.0315 .1435 419 ---- .1715B .1355A .1715B .1710 +.0310 .1400 420 .1580 .1680B .1320A .1535A .1670 +.0305 5 .1365 1020 421 ---- .1640B .1290A .1640B .1630 +.0295 .1335 422 ---- .1605B .1260A .1605B .1595 +.0290 .1305 423 ---- .1565B .1230A .1565B .1560 +.0285 .1275 480 424 ---- .1530B .1200A .1530B .1525 +.0280 .1245 425 ---- .1495B .1175A .1495B .1490 +.0275 .1215 2521 426 ---- .1460B .1145A .1460B .1455 +.0270 .1185 430 .1220 .1335B .1045A .1335B .1325 +.0245 80 .1080 105 435 ---- .1185B .0925A .1185B .1175 +.0220 .0955 250 440 ---- .1050B .0825A .1050B .1045 +.0200 .0845 428 445 ---- .0935B .0730A .0935B .0925 +.0180 .0745 132 450 ---- .0825B .0645A .0825B .0820 +.0160 .0660 2 3220 455 ---- .0730B .0575A .0730B .0725 +.0140 .0585 75 460 ---- .0645B .0510A .0645B .0645 +.0130 .0515 2 9 465 ---- .0570B ---- .0570B .0570 +.0115 .0455 199 470 ---- .0505B ---- .0500B .0505 +.0105 .0400 32 475 ---- .0445B ---- .0440B .0445 +.0090 .0355 3425 480 ---- .0390B ---- .0390B .0395 +.0080 .0315 939 485 ---- .0345B .0275A .0345B .0350 +.0070 .0280 1 1291 490 .0295 .0305B .0245A .0300B .0305 +.0055 14 .0250 367 495 ---- .0265B ---- .0265B .0270 +.0050 .0220 17 500 ---- .0235B ---- .0235B .0240 +.0040 .0200 1892 505 ---- .0210B ---- .0210B .0215 +.0040 .0175 10 510 ---- .0185B ---- .0185B .0190 +.0030 .0160 2 515 ---- .0165B ---- .0165B .0170 +.0030 .0140 185 520 ---- .0145B ---- .0145B .0150 +.0020 5 .0130 5 66 525 ---- .0130B ---- .0130B .0135 +.0020 1 .0115 821 530 ---- .0115B ---- .0115B .0120 +.0015 .0105 10 535 ---- .0105B ---- .0105B .0110 +.0015 .0095 342 540 ---- .0095B ---- .0095B .0100 +.0015 .0085 212 545 ---- .0085B ---- .0085B .0090 +.0015 .0075 550 ---- .0075B ---- .0075B .0080 +.0010 .0070 5 1584 555 ---- .0070B ---- .0070B .0075 +.0015 .0060 20 560 ---- .0060B ---- .0060B .0070 +.0015 .0055 565 ---- .0055B ---- .0055B .0065 +.0015 .0050 570 ---- .0050B ---- .0050B .0060 +.0015 .0045 11 575 ---- .0045B ---- .0045B .0055 +.0015 .0040 580 ---- .0040B ---- .0040B .0050 +.0015 .0035 600 ---- ---- ---- ---- .0035 +.0010 .0025 9 625 ---- ---- ---- ---- .0025 +.0010 .0015 8 650 ---- ---- ---- ---- .0020 +.0010 .0010 1 675 ---- ---- ---- ---- .0015 +.0005 .0010 700 ---- ---- ---- ---- .0015 +.0010 .0005 725 ---- ---- ---- ---- .0010 +.0005 .0005 750 ---- ---- ---- ---- .0010 +.0005 .0005 5 775 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0010 +.0005 .0005 825 ---- ---- ---- ---- .0010 +.0005 .0005 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8410 +.0795 3.7615 050 ---- ---- ---- ---- 3.5910 +.0795 3.5115 075 ---- ---- ---- ---- 3.3410 +.0795 3.2615 100 ---- ---- ---- ---- 3.0910 +.0795 3.0115 125 ---- ---- ---- ---- 2.8410 +.0795 2.7615 150 ---- ---- ---- ---- 2.5910 +.0795 2.5115 175 ---- ---- ---- ---- 2.3410 +.0795 2.2615 200 ---- ---- ---- ---- 2.0910 +.0795 2.0115 220 ---- ---- ---- ---- 1.8910 +.0795 1.8115 225 ---- ---- ---- ---- 1.8410 +.0795 1.7615 230 ---- ---- ---- ---- 1.7910 +.0795 1.7115 235 ---- ---- ---- ---- 1.7410 +.0795 1.6615 240 ---- ---- ---- ---- 1.6910 +.0795 1.6115 245 ---- ---- ---- ---- 1.6410 +.0795 1.5615 250 ---- ---- ---- ---- 1.5910 +.0795 1.5115 255 ---- ---- ---- ---- 1.5410 +.0795 1.4615 260 ---- ---- ---- ---- 1.4910 +.0795 1.4115 265 ---- ---- ---- ---- 1.4410 +.0795 1.3615 270 ---- ---- ---- ---- 1.3910 +.0795 1.3115 275 ---- ---- ---- ---- 1.3410 +.0795 1.2615 280 ---- ---- ---- ---- 1.2910 +.0795 1.2115 285 ---- ---- ---- ---- 1.2410 +.0785 1.1625 290 ---- ---- ---- ---- 1.1915 +.0785 1.1130 1 295 ---- ---- ---- ---- 1.1425 +.0780 1.0645 300 ---- 1.0885B 1.0045A 1.0885B 1.0940 +.0780 1.0160 1 305 ---- ---- ---- ---- 1.0455 +.0770 .9685 310 ---- .9980B .9100A .9980B .9980 +.0765 .9215 1 315 ---- ---- ---- ---- .9505 +.0755 .8750 320 ---- .9035B .8175A .9035B .9040 +.0750 .8290 1 325 ---- ---- ---- ---- .8580 +.0740 .7840 330 ---- .8120B .7285A .8120B .8125 +.0730 .7395 1 335 ---- ---- ---- ---- .7680 +.0720 .6960 340 ---- .7235B .6430A .7235B .7240 +.0705 .6535 7 345 ---- ---- ---- ---- .6810 +.0690 .6120 350 ---- .6385B .5620A .6385B .6390 +.0670 .5720 35 355 ---- .5975B .5240A .5970B .5985 +.0655 .5330 2 360 ---- .5580B .4865A .5580B .5590 +.0635 .4955 9 365 ---- .5195B .4510A .5190B .5205 +.0610 .4595 3 370 ---- .4830B .4170A .4830B .4835 +.0585 .4250 2 375 ---- .4475B .3845A .4475B .4485 +.0560 .3925 1 380 ---- .4140B .3530A .4140B .4145 +.0530 .3615 26 385 ---- .3820B .3240A .3240A .3825 +.0510 .3315 4 390 ---- .3515B .2955A .3515B .3520 +.0480 .3040 11 395 ---- .3230B .2700A .3230B .3230 +.0450 .2780 400 ---- .2960B .2460A .2460A .2960 +.0425 59 .2535 343 752 405 ---- .2705B .2240A .2705B .2705 +.0400 .2305 661 410 ---- .2470B .2035A .2470B .2470 +.0375 .2095 7 963 415 .2215 .2250B .1845A .2240B .2245 +.0345 1 .1900 6 420 ---- .2050B .1675A .2050B .2045 +.0320 .1725 8 1205 425 ---- .1865B .1520A .1865B .1855 +.0295 .1560 982 430 ---- .1695B .1375A .1690B .1685 +.0270 .1415 8 145 435 ---- .1535B .1245A .1245A .1525 +.0245 .1280 22 440 ---- .1395B .1130A .1130A .1385 +.0225 .1160 392 445 ---- .1265B .1020A .1020A .1255 +.0205 .1050 5 450 ---- .1145B .0925A .0925A .1135 +.0185 .0950 1 474 455 ---- .1035B .0840A .0840A .1030 +.0170 .0860 9 460 ---- .0935B .0760A .0760A .0930 +.0150 .0780 11 465 ---- .0850B .0690A .0690A .0845 +.0140 .0705 222 470 ---- .0765B .0625A .0625A .0765 +.0125 .0640 53 475 ---- .0695B .0570A .0570A .0690 +.0110 .0580 991 480 ---- .0630B .0515A .0630B .0625 +.0100 .0525 20 485 ---- .0570B .0470A .0570B .0565 +.0090 .0475 490 ---- .0515B ---- .0515B .0515 +.0085 .0430 367 495 ---- .0465B ---- .0465B .0465 +.0075 .0390 11 500 .0420 .0430 .0420 .0410A .0420 +.0065 4 .0355 2 793 505 ---- .0380B ---- .0380B .0380 +.0060 .0320 1 510 ---- .0345B ---- .0345B .0345 +.0055 .0290 515 ---- .0310B ---- .0310B .0315 +.0050 .0265 520 .0265 .0285B .0265 .0275B .0285 +.0045 1 .0240 3 54 525 ---- .0255B ---- .0255B .0260 +.0040 .0220 530 ---- .0235B ---- .0235B .0235 +.0035 .0200 10 535 .0190 .0215B .0190 .0215B .0215 +.0030 10 .0185 68 540 ---- .0195B ---- .0195B .0200 +.0035 .0165 4 545 ---- .0175B ---- .0175B .0180 +.0025 .0155 14 550 ---- .0160B ---- .0160B .0165 +.0025 .0140 15 555 ---- .0150B ---- .0150B .0155 +.0025 .0130 7 560 ---- .0135B ---- .0135B .0140 +.0020 .0120 12 565 ---- .0125B ---- .0125B .0130 +.0020 .0110 570 ---- .0115B ---- .0115B .0120 +.0020 .0100 50 575 ---- .0105B ---- .0105B .0110 +.0015 .0095 580 ---- .0095B ---- .0095B .0105 +.0020 .0085 600 .0075 .0075 .0075 .0075 .0075 +.0010 1 .0065 18 625 ---- ---- ---- ---- .0055 +.0010 .0045 8 650 ---- ---- ---- ---- .0040 +.0005 .0035 25 675 ---- ---- ---- ---- .0030 +.0005 .0025 700 ---- ---- ---- ---- .0025 +.0005 .0020 10 725 ---- ---- ---- ---- .0020 +.0005 .0015 30 750 ---- ---- ---- ---- .0015 UNCH .0015 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 20 825 ---- ---- ---- ---- .0010 UNCH .0010 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.8425 +.0790 3.7635 050 ---- ---- ---- ---- 3.5925 +.0790 3.5135 075 ---- ---- ---- ---- 3.3425 +.0790 3.2635 100 ---- ---- ---- ---- 3.0925 +.0790 3.0135 125 ---- ---- ---- ---- 2.8425 +.0790 2.7635 150 ---- ---- ---- ---- 2.5925 +.0790 2.5135 175 ---- ---- ---- ---- 2.3425 +.0790 2.2635 200 ---- ---- ---- ---- 2.0925 +.0790 2.0135 220 ---- ---- ---- ---- 1.8925 +.0790 1.8135 225 ---- ---- ---- ---- 1.8425 +.0790 1.7635 230 ---- ---- ---- ---- 1.7925 +.0790 1.7135 235 ---- ---- ---- ---- 1.7425 +.0790 1.6635 240 ---- ---- ---- ---- 1.6925 +.0790 1.6135 245 ---- ---- ---- ---- 1.6425 +.0790 1.5635 250 ---- ---- ---- ---- 1.5925 +.0790 1.5135 255 ---- ---- ---- ---- 1.5425 +.0790 1.4635 260 ---- ---- ---- ---- 1.4925 +.0790 1.4135 7 265 ---- ---- ---- ---- 1.4425 +.0790 1.3635 270 ---- ---- ---- ---- 1.3925 +.0790 1.3135 1 275 ---- ---- ---- ---- 1.3425 +.0785 1.2640 280 ---- ---- ---- ---- 1.2930 +.0780 1.2150 285 ---- ---- ---- ---- 1.2435 +.0775 1.1660 290 ---- 1.1805B 1.1070A 1.1805B 1.1945 +.0765 1.1180 295 ---- ---- ---- ---- 1.1465 +.0765 1.0700 300 ---- 1.0985B 1.0120A 1.0985B 1.0985 +.0760 1.0225 305 ---- ---- ---- ---- 1.0515 +.0755 .9760 310 ---- 1.0040B .9200A 1.0040B 1.0045 +.0745 .9300 315 ---- ---- ---- ---- .9585 +.0740 .8845 320 ---- .9125B .8305A .9125B .9130 +.0730 .8400 325 ---- ---- ---- ---- .8685 +.0720 .7965 330 ---- .8235B .7450A .8235B .8245 +.0705 .7540 335 ---- ---- ---- ---- .7815 +.0695 .7120 340 ---- .7385B .6620A .6620A .7395 +.0680 .6715 345 ---- .6760B .6220A .6755B .6980 +.0660 .6320 350 ---- .6570B .5845A .6570B .6580 +.0645 .5935 10 355 ---- .6180B .5480A .6180B .6190 +.0625 .5565 360 ---- .5800B .5120A .5800B .5815 +.0610 .5205 365 ---- .5440B .4780A .5440B .5450 +.0590 .4860 370 ---- .5085B .4455A .5085B .5100 +.0570 .4530 375 ---- .4745B .4140A .4745B .4760 +.0545 .4215 380 ---- .4425B .3845A .3845A .4435 +.0520 .3915 385 ---- .4120B .3560A .3560A .4125 +.0495 .3630 390 ---- .3825B .3280A .3825B .3830 +.0470 .3360 395 ---- .3545B .3030A .3545B .3555 +.0450 .3105 400 ---- .3285B .2795A .3285B .3290 +.0425 .2865 6 405 ---- .3035B .2575A .3035B .3040 +.0400 .2640 9 410 ---- .2805B .2370A .2805B .2805 +.0375 .2430 155 415 ---- .2585B .2180A .2585B .2585 +.0350 .2235 10 420 ---- .2385B .2005A .2005A .2385 +.0330 .2055 7 425 ---- .2195B .1840A .1840A .2195 +.0310 .1885 4 430 ---- .2015B .1690A .1690A .2020 +.0290 .1730 3 435 ---- .1855B .1550A .1550A .1855 +.0270 .1585 5 440 ---- .1700B .1420A .1420A .1705 +.0250 10 .1455 75 445 ---- .1560B .1305A .1305A .1565 +.0230 .1335 8 450 ---- .1430B .1195A .1195A .1435 +.0215 .1220 75 455 ---- .1310B .1100A .1100A .1320 +.0200 .1120 460 ---- .1205B .1010A .1010A .1210 +.0185 .1025 465 ---- .1100B .0925A .0925A .1110 +.0170 .0940 470 ---- .1010B .0845A .0845A .1015 +.0155 .0860 1 475 ---- .0925B .0775A .0775A .0930 +.0140 .0790 480 ---- .0845B .0715A .0715A .0855 +.0130 10 .0725 75 485 ---- .0775B .0660A .0775B .0785 +.0120 .0665 490 ---- .0710B ---- .0710B .0720 +.0110 .0610 495 ---- .0650B ---- .0650B .0660 +.0100 .0560 500 ---- .0595B ---- .0595B .0610 +.0095 .0515 6 505 ---- .0545B ---- .0545B .0560 +.0085 .0475 510 ---- .0500B ---- .0500B .0510 +.0075 .0435 2 2 515 ---- .0460B ---- .0460B .0470 +.0070 .0400 1 520 ---- .0420B ---- .0420B .0430 +.0060 .0370 525 ---- .0385B ---- .0385B .0395 +.0055 .0340 530 ---- .0355B ---- .0355B .0365 +.0050 .0315 535 ---- .0325B ---- .0325B .0335 +.0045 .0290 540 ---- .0300B ---- .0300B .0310 +.0045 .0265 545 ---- .0275B ---- .0275B .0290 +.0045 .0245 2 2 550 ---- .0255B ---- .0255B .0265 +.0035 .0230 555 ---- .0235B ---- .0235B .0250 +.0040 .0210 560 ---- .0215B ---- .0215B .0230 +.0035 .0195 565 ---- .0200B ---- .0200B .0215 +.0035 .0180 570 ---- .0185B ---- .0185B .0200 +.0030 .0170 575 ---- .0170B ---- .0170B .0190 +.0035 .0155 580 ---- .0155B ---- .0155B .0175 +.0030 .0145 600 ---- .0115B ---- .0115B .0135 +.0025 .0110 625 ---- ---- ---- ---- .0100 +.0015 .0085 13 13 650 ---- ---- ---- ---- .0080 +.0015 .0065 675 ---- ---- ---- ---- .0060 +.0010 .0050 700 ---- ---- ---- ---- .0050 +.0010 .0040 725 ---- ---- ---- ---- .0040 +.0005 .0035 750 ---- ---- ---- ---- .0035 +.0005 .0030 775 ---- ---- ---- ---- .0030 +.0005 .0025 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0025 +.0005 .0020 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8425 +.0790 3.7635 050 ---- ---- ---- ---- 3.5925 +.0790 3.5135 075 ---- ---- ---- ---- 3.3425 +.0790 3.2635 100 ---- ---- ---- ---- 3.0925 +.0790 3.0135 125 ---- ---- ---- ---- 2.8425 +.0790 2.7635 150 ---- ---- ---- ---- 2.5925 +.0790 2.5135 175 ---- ---- ---- ---- 2.3425 +.0790 2.2635 200 ---- ---- ---- ---- 2.0925 +.0790 2.0135 220 ---- ---- ---- ---- 1.8925 +.0790 1.8135 225 ---- ---- ---- ---- 1.8425 +.0790 1.7635 230 ---- ---- ---- ---- 1.7925 +.0790 1.7135 235 ---- ---- ---- ---- 1.7425 +.0790 1.6635 240 ---- ---- ---- ---- 1.6925 +.0790 1.6135 245 ---- ---- ---- ---- 1.6425 +.0790 1.5635 250 ---- ---- ---- ---- 1.5925 +.0790 1.5135 255 ---- ---- ---- ---- 1.5425 +.0790 1.4635 260 ---- ---- ---- ---- 1.4925 +.0790 1.4135 265 ---- ---- ---- ---- 1.4425 +.0785 1.3640 270 ---- ---- ---- ---- 1.3930 +.0785 1.3145 275 ---- ---- ---- ---- 1.3440 +.0785 1.2655 280 ---- 1.2565B 1.2075A 1.2565B 1.2955 +.0780 1.2175 285 ---- ---- ---- ---- 1.2470 +.0775 1.1695 290 ---- 1.1975B 1.1125A 1.1975B 1.1995 +.0775 1.1220 295 ---- ---- ---- ---- 1.1520 +.0765 1.0755 300 ---- 1.1035B 1.0200A 1.1035B 1.1055 +.0760 1.0295 305 ---- ---- ---- ---- 1.0590 +.0745 .9845 310 ---- 1.0115B .9305A .9305A 1.0135 +.0735 .9400 315 ---- ---- ---- ---- .9685 +.0725 .8960 320 ---- .9230B .8445A .9230B .9245 +.0715 .8530 325 ---- ---- ---- ---- .8810 +.0700 .8110 330 ---- .8375B .7620A .7620A .8385 +.0685 .7700 335 ---- ---- ---- ---- .7965 +.0665 .7300 340 ---- .7550B .6830A .6830A .7560 +.0650 .6910 345 ---- ---- ---- ---- .7165 +.0635 .6530 350 ---- .6765B .6090A .6090A .6775 +.0615 .6160 355 ---- ---- .5735A .5735A .6405 +.0605 .5800 360 ---- .6025B .5390A .5390A .6040 +.0585 .5455 365 ---- .5670B .5060A .5060A .5690 +.0565 .5125 370 ---- .5330B .4745A .4745A .5355 +.0550 .4805 375 ---- .5000B .4440A .4440A .5030 +.0530 .4500 380 ---- .4700B .4155A .4155A .4720 +.0515 .4205 385 ---- .4400B .3880A .3880A .4420 +.0495 .3925 390 ---- .4115B .3595A .3595A .4135 +.0475 .3660 395 ---- .3845B .3345A .3345A .3865 +.0455 .3410 400 ---- .3590B .3115A .3115A .3605 +.0435 .3170 26 405 ---- .3345B .2895A .2895A .3360 +.0415 .2945 7 410 ---- .3115B .2695A .2695A .3130 +.0395 .2735 250 415 ---- .2900B .2505A .2505A .2910 +.0370 .2540 420 ---- .2695B .2325A .2325A .2705 +.0350 .2355 5 425 ---- .2505B .2155A .2155A .2510 +.0325 .2185 38 430 ---- .2325B .2000A .2000A .2335 +.0310 .2025 72 435 ---- .2150B .1855A .1855A .2165 +.0290 .1875 10 440 ---- .1995B .1715A .1715A .2010 +.0270 .1740 5 445 ---- .1850B .1590A .1590A .1865 +.0255 .1610 3 450 ---- .1715B .1475A .1475A .1730 +.0240 .1490 1 1 455 ---- .1590B .1365A .1365A .1600 +.0220 .1380 460 .1360 .1480 .1260A .1465A .1485 +.0205 75 .1280 50 250 465 ---- .1365B .1170A .1170A .1375 +.0190 .1185 20 470 ---- .1260B .1080A .1080A .1270 +.0175 .1095 475 ---- .1170B .1005A .1005A .1180 +.0165 .1015 87 480 ---- .1085B .0930A .0930A .1090 +.0150 .0940 485 .0945 .1000B .0860A .1000B .1015 +.0145 10 .0870 490 ---- .0930B .0800A .0800A .0940 +.0130 .0810 495 ---- .0860B ---- .0860B .0875 +.0125 .0750 500 .0700 .0795B .0700 .0795B .0815 +.0115 3 .0700 41 505 ---- .0740B ---- .0740B .0755 +.0105 .0650 1 510 ---- .0685B ---- .0685B .0705 +.0100 .0605 515 ---- .0635B ---- .0635B .0655 +.0095 .0560 56 520 ---- .0590B ---- .0590B .0610 +.0085 2 .0525 8 16 525 ---- .0545B ---- .0545B .0570 +.0085 .0485 530 ---- .0505B ---- .0505B .0530 +.0075 .0455 300 535 ---- .0465B ---- .0465B .0495 +.0075 .0420 540 ---- .0435B ---- .0435B .0460 +.0065 .0395 545 ---- .0400B ---- .0400B .0430 +.0065 .0365 10 550 ---- .0375B ---- .0375B .0400 +.0060 .0340 20 555 ---- .0345B ---- .0345B .0375 +.0055 .0320 560 ---- .0320B ---- .0320B .0350 +.0050 .0300 565 ---- .0300B ---- .0300B .0325 +.0045 .0280 570 ---- .0280B ---- .0280B .0305 +.0045 .0260 575 ---- .0260B ---- .0260B .0285 +.0040 .0245 70 580 ---- .0240B ---- .0240B .0270 +.0040 .0230 600 ---- ---- ---- ---- .0210 +.0025 .0185 21 625 ---- ---- ---- ---- .0160 +.0020 .0140 650 ---- ---- ---- ---- .0130 +.0015 .0115 675 ---- ---- ---- ---- .0105 +.0010 .0095 700 ---- ---- ---- ---- .0085 +.0005 .0080 725 ---- ---- ---- ---- .0070 +.0005 .0065 750 ---- ---- ---- ---- .0060 +.0005 .0055 775 ---- ---- ---- ---- .0055 +.0005 .0050 800 ---- ---- ---- ---- .0045 UNCH .0045 825 ---- ---- ---- ---- .0040 UNCH .0040 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8435 +.0780 3.7655 050 ---- ---- ---- ---- 3.5935 +.0780 3.5155 075 ---- ---- ---- ---- 3.3435 +.0780 3.2655 100 ---- ---- ---- ---- 3.0935 +.0780 3.0155 125 ---- ---- ---- ---- 2.8435 +.0780 2.7655 150 ---- ---- ---- ---- 2.5935 +.0780 2.5155 175 ---- ---- ---- ---- 2.3435 +.0780 2.2655 200 ---- ---- ---- ---- 2.0935 +.0780 2.0155 220 ---- ---- ---- ---- 1.8935 +.0780 1.8155 225 ---- ---- ---- ---- 1.8435 +.0780 1.7655 230 ---- ---- ---- ---- 1.7935 +.0780 1.7155 235 ---- ---- ---- ---- 1.7435 +.0780 1.6655 240 ---- ---- ---- ---- 1.6935 +.0780 1.6155 245 ---- ---- ---- ---- 1.6435 +.0780 1.5655 250 ---- ---- ---- ---- 1.5935 +.0780 1.5155 255 ---- ---- ---- ---- 1.5435 +.0780 1.4655 260 ---- ---- ---- ---- 1.4940 +.0775 1.4165 265 ---- ---- ---- ---- 1.4445 +.0770 1.3675 270 ---- 1.3200B 1.3095A 1.3095A 1.3960 +.0770 1.3190 275 ---- ---- ---- ---- 1.3475 +.0765 1.2710 280 ---- 1.2975B 1.2145A 1.2145A 1.2995 +.0760 1.2235 285 ---- ---- ---- ---- 1.2520 +.0755 1.1765 290 ---- 1.2025B 1.1215A 1.1215A 1.2050 +.0750 1.1300 295 ---- ---- ---- ---- 1.1585 +.0740 1.0845 300 ---- 1.1105B 1.0310A 1.0310A 1.1125 +.0730 1.0395 305 ---- ---- ---- ---- 1.0670 +.0720 .9950 310 ---- 1.0210B .9440A .9440A 1.0225 +.0710 .9515 315 ---- ---- ---- ---- .9785 +.0700 .9085 320 ---- .9345B .8605A .8605A .9350 +.0685 .8665 325 ---- ---- ---- ---- .8930 +.0675 .8255 330 ---- .8510B .7805A .7805A .8515 +.0660 .7855 335 ---- ---- ---- ---- .8110 +.0650 .7460 340 ---- .7710B .7040A .7040A .7715 +.0635 .7080 7 345 ---- ---- ---- ---- .7330 +.0615 .6715 350 ---- .6950B .6320A .6320A .6955 +.0600 .6355 4 355 ---- .6245B .5975A .5975A .6595 +.0585 .6010 360 ---- .6225B .5640A .5640A .6240 +.0565 .5675 365 ---- .5880B .5315A .5315A .5900 +.0550 .5350 370 ---- .5550B .5010A .5010A .5575 +.0535 .5040 375 ---- .5230B .4710A .4710A .5255 +.0515 .4740 380 ---- .4920B .4430A .4430A .4950 +.0495 .4455 385 ---- .4625B .4160A .4160A .4660 +.0480 .4180 390 ---- .4345B .3870A .3870A .4380 +.0460 .3920 395 ---- .4075B .3625A .3625A .4110 +.0440 .3670 400 ---- .3820B .3385A .3385A .3855 +.0425 .3430 20 20 405 ---- .3575B .3170A .3170A .3610 +.0400 .3210 410 ---- .3345B .2965A .2965A .3380 +.0385 .2995 415 ---- .3130B .2770A .2770A .3165 +.0365 .2800 420 ---- .2925B .2590A .2590A .2960 +.0350 .2610 425 ---- .2730B .2415A .2415A .2765 +.0330 .2435 430 ---- .2550B .2255A .2255A .2580 +.0310 .2270 435 ---- .2380B .2105A .2105A .2410 +.0290 .2120 440 ---- .2220B .1965A .1965A .2250 +.0275 .1975 445 ---- .2070B .1830A .1830A .2105 +.0260 .1845 450 ---- .1930B .1710A .1710A .1965 +.0245 .1720 1 455 ---- .1800B .1595A .1595A .1835 +.0230 .1605 460 ---- .1680B .1485A .1485A .1710 +.0210 .1500 465 ---- .1570B .1390A .1390A .1600 +.0200 .1400 470 ---- .1460B .1295A .1295A .1495 +.0185 15 .1310 300 475 ---- .1365B .1210A .1210A .1395 +.0170 .1225 480 ---- .1270B .1130A .1130A .1305 +.0160 .1145 485 ---- .1185B .1060A .1060A .1220 +.0150 .1070 490 ---- .1110B .0990A .0990A .1140 +.0140 .1000 495 ---- .1035B .0925A .0925A .1065 +.0130 .0935 1 500 ---- .0965B .0865A .0865A .1000 +.0125 .0875 2 505 ---- .0900B .0815A .0815A .0935 +.0115 .0820 510 ---- .0840B ---- .0840B .0875 +.0110 .0765 515 ---- .0785B ---- .0785B .0820 +.0105 .0715 520 ---- .0735B ---- .0735B .0770 +.0100 .0670 525 ---- .0685B ---- .0685B .0720 +.0090 .0630 530 ---- .0640B ---- .0640B .0675 +.0085 .0590 535 ---- .0600B ---- .0600B .0635 +.0085 .0550 540 ---- .0560B ---- .0560B .0595 +.0080 .0515 545 ---- .0525B ---- .0525B .0560 +.0075 .0485 550 ---- .0490B ---- .0490B .0525 +.0070 .0455 555 ---- .0455B ---- .0455B .0495 +.0070 .0425 560 ---- .0425B ---- .0425B .0465 +.0065 .0400 565 ---- .0400B ---- .0400B .0435 +.0060 .0375 570 ---- .0375B ---- .0375B .0410 +.0055 .0355 575 ---- .0355B ---- .0350B .0390 +.0055 .0335 580 ---- .0330B ---- .0330B .0365 +.0050 .0315 600 ---- .0260B ---- .0260B .0295 +.0040 .0255 625 ---- .0200B ---- ---- .0230 +.0035 .0195 650 ---- ---- ---- ---- .0180 +.0025 .0155 675 ---- ---- ---- ---- .0150 +.0025 .0125 700 ---- ---- ---- ---- .0125 +.0020 .0105 725 ---- ---- ---- ---- .0105 +.0015 .0090 750 ---- ---- ---- ---- .0090 +.0015 .0075 775 ---- ---- ---- ---- .0080 +.0015 .0065 800 ---- ---- ---- ---- .0070 +.0010 .0060 825 ---- ---- ---- ---- .0060 +.0005 .0055 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8435 +.0780 3.7655 050 ---- ---- ---- ---- 3.5935 +.0780 3.5155 075 ---- ---- ---- ---- 3.3435 +.0780 3.2655 100 ---- ---- ---- ---- 3.0935 +.0780 3.0155 125 ---- ---- ---- ---- 2.8435 +.0780 2.7655 150 ---- ---- ---- ---- 2.5935 +.0780 2.5155 175 ---- ---- ---- ---- 2.3435 +.0780 2.2655 200 ---- ---- ---- ---- 2.0935 +.0780 2.0155 220 ---- ---- ---- ---- 1.8935 +.0780 1.8155 225 ---- ---- ---- ---- 1.8435 +.0780 1.7655 230 ---- ---- ---- ---- 1.7935 +.0780 1.7155 235 ---- ---- ---- ---- 1.7435 +.0780 1.6655 240 ---- ---- ---- ---- 1.6935 +.0780 1.6155 245 ---- ---- ---- ---- 1.6435 +.0780 1.5655 250 ---- ---- ---- ---- 1.5935 +.0775 1.5160 255 ---- ---- ---- ---- 1.5440 +.0770 1.4670 260 ---- ---- ---- ---- 1.4945 +.0760 1.4185 265 ---- ---- ---- ---- 1.4460 +.0760 1.3700 270 ---- 1.3950B 1.3140A 1.3140A 1.3975 +.0750 1.3225 2 275 ---- ---- ---- ---- 1.3495 +.0740 1.2755 280 ---- 1.3000B 1.2200A 1.2200A 1.3020 +.0735 1.2285 8 285 ---- ---- ---- ---- 1.2555 +.0730 1.1825 290 ---- 1.2070B 1.1295A 1.1295A 1.2090 +.0720 1.1370 295 ---- ---- ---- ---- 1.1635 +.0715 1.0920 300 ---- 1.1165B 1.0410A 1.0410A 1.1180 +.0700 1.0480 305 ---- ---- ---- ---- 1.0740 +.0695 1.0045 310 ---- 1.0290B .9565A .9565A 1.0300 +.0685 .9615 315 ---- ---- ---- ---- .9870 +.0670 .9200 320 ---- .9450B .8750A .8750A .9450 +.0660 .8790 325 ---- ---- ---- ---- .9040 +.0650 .8390 330 ---- .8635B .7970A .7970A .8635 +.0635 .8000 335 ---- ---- ---- ---- .8245 +.0630 .7615 340 ---- .7855B .7225A .7225A .7860 +.0615 .7245 345 ---- ---- ---- ---- .7485 +.0595 .6890 350 ---- .7110B .6520A .6520A .7125 +.0585 .6540 355 ---- .6700B .6185A .6185A .6775 +.0570 .6205 360 ---- .6405B .5860A .5860A .6435 +.0560 .5875 365 ---- .6070B .5550A .5550A .6105 +.0540 .5565 370 ---- .5745B .5250A .5250A .5785 +.0525 .5260 375 ---- .5430B .4960A .4960A .5480 +.0510 .4970 380 ---- .5130B .4680A .4680A .5180 +.0490 .4690 385 ---- .4840B .4415A .4415A .4895 +.0475 .4420 390 ---- .4565B ---- .4565B .4625 +.0460 .4165 395 ---- .4300B ---- .4300B .4365 +.0445 .3920 400 ---- .4050B ---- .4050B .4115 +.0430 .3685 2 405 ---- .3810B ---- .3810B .3875 +.0410 .3465 410 ---- .3580B ---- .3580B .3650 +.0395 .3255 415 ---- .3365B ---- .3365B .3430 +.0375 .3055 40 420 ---- .3160B ---- .3160B .3230 +.0365 .2865 425 ---- .2965B ---- .2965B .3035 +.0345 .2690 430 ---- .2785B ---- .2785B .2855 +.0335 .2520 435 ---- .2610B ---- .2610B .2680 +.0315 .2365 440 ---- .2450B ---- .2450B .2520 +.0305 .2215 445 ---- .2295B ---- .2295B .2365 +.0285 .2080 450 ---- .2155B ---- .2155B .2225 +.0275 .1950 455 ---- .2020B ---- .2020B .2090 +.0260 .1830 460 ---- .1890B ---- .1890B .1965 +.0250 .1715 465 ---- .1775B ---- .1775B .1845 +.0235 .1610 470 ---- .1665B ---- .1665B .1735 +.0225 .1510 475 ---- .1560B ---- .1560B .1635 +.0215 .1420 480 ---- .1460B ---- .1460B .1535 +.0205 .1330 485 ---- .1370B ---- .1370B .1445 +.0195 .1250 1 490 ---- .1285B ---- .1285B .1360 +.0185 .1175 1 495 ---- .1205B ---- .1205B .1280 +.0175 .1105 500 ---- .1135B ---- .1135B .1205 +.0165 .1040 2 505 ---- .1065B ---- .1065B .1135 +.0160 .0975 510 ---- .1000B ---- .1000B .1070 +.0150 .0920 515 ---- .0940B ---- .0940B .1010 +.0145 .0865 520 ---- .0880B ---- .0880B .0950 +.0135 .0815 525 ---- .0830B ---- .0830B .0895 +.0125 .0770 530 ---- .0780B ---- .0780B .0845 +.0120 .0725 25 535 ---- .0730B ---- .0730B .0800 +.0120 .0680 540 ---- .0685B ---- .0685B .0755 +.0110 .0645 545 ---- .0645B ---- .0645B .0710 +.0105 .0605 550 ---- .0605B ---- .0605B .0670 +.0100 .0570 555 ---- .0570B ---- .0570B .0635 +.0095 .0540 560 ---- .0535B ---- .0535B .0600 +.0090 .0510 565 ---- .0505B ---- .0505B .0565 +.0085 .0480 570 ---- .0475B ---- .0475B .0535 +.0080 .0455 575 ---- .0445B ---- .0445B .0510 +.0080 .0430 580 ---- .0420B ---- .0420B .0480 +.0075 .0405 600 ---- ---- ---- ---- .0390 +.0060 .0330 625 ---- ---- ---- ---- .0300 +.0050 .0250 650 ---- ---- ---- ---- .0235 +.0040 .0195 675 ---- ---- ---- ---- .0185 +.0030 .0155 700 ---- ---- ---- ---- .0150 +.0025 .0125 1 725 ---- ---- ---- ---- .0120 +.0020 .0100 750 ---- ---- ---- ---- .0100 +.0020 .0080 775 ---- ---- ---- ---- .0080 +.0010 .0070 800 ---- ---- ---- ---- .0070 +.0015 .0055 825 ---- ---- ---- ---- .0060 +.0010 .0050 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8435 +.0780 3.7655 050 ---- ---- ---- ---- 3.5935 +.0780 3.5155 075 ---- ---- ---- ---- 3.3435 +.0780 3.2655 100 ---- ---- ---- ---- 3.0935 +.0780 3.0155 125 ---- ---- ---- ---- 2.8435 +.0780 2.7655 150 ---- ---- ---- ---- 2.5935 +.0780 2.5155 175 ---- ---- ---- ---- 2.3435 +.0780 2.2655 200 ---- ---- ---- ---- 2.0935 +.0780 2.0155 220 ---- ---- ---- ---- 1.8935 +.0780 1.8155 225 ---- ---- ---- ---- 1.8435 +.0780 1.7655 230 ---- ---- ---- ---- 1.7935 +.0780 1.7155 235 ---- ---- ---- ---- 1.7435 +.0780 1.6655 240 ---- ---- ---- ---- 1.6935 +.0780 1.6155 245 ---- ---- ---- ---- 1.6435 +.0775 1.5660 250 ---- ---- ---- ---- 1.5940 +.0770 1.5170 255 ---- ---- ---- ---- 1.5445 +.0760 1.4685 260 ---- 1.4835B 1.4135A 1.4135A 1.4960 +.0755 1.4205 265 ---- ---- ---- ---- 1.4475 +.0745 1.3730 270 ---- 1.3975B 1.3195A 1.3195A 1.4000 +.0745 1.3255 275 ---- ---- ---- ---- 1.3525 +.0735 1.2790 280 ---- 1.3040B 1.2280A 1.2280A 1.3060 +.0725 1.2335 285 ---- ---- ---- ---- 1.2600 +.0720 1.1880 290 ---- 1.2130B 1.1395A 1.1395A 1.2145 +.0710 1.1435 295 ---- ---- ---- ---- 1.1695 +.0700 1.0995 300 ---- 1.1250B 1.0535A 1.0535A 1.1255 +.0695 1.0560 305 ---- ---- ---- ---- 1.0820 +.0685 1.0135 310 ---- 1.0395B .9710A .9710A 1.0395 +.0675 .9720 315 ---- ---- ---- ---- .9975 +.0660 .9315 320 ---- .9570B ---- .9570B .9565 +.0650 .8915 325 ---- ---- ---- ---- .9165 +.0640 .8525 330 ---- .8775B ---- .8775B .8775 +.0625 .8150 335 ---- ---- ---- ---- .8395 +.0615 .7780 340 ---- .8010B ---- .8010B .8025 +.0605 .7420 345 ---- ---- ---- ---- .7665 +.0590 .7075 350 ---- .7280B ---- .7280B .7310 +.0575 .6735 5 355 ---- .6925B ---- .6925B .6970 +.0565 .6405 360 ---- .6585B .6085A .6085A .6640 +.0550 .6090 365 ---- .6255B ---- .6255B .6315 +.0535 .5780 370 ---- .5935B ---- .5935B .6005 +.0520 .5485 375 ---- .5630B ---- .5630B .5705 +.0505 .5200 380 ---- .5330B ---- .5330B .5410 +.0490 .4920 385 ---- .5050B ---- .5050B .5130 +.0475 .4655 390 ---- .4775B ---- .4775B .4860 +.0460 .4400 395 ---- .4515B ---- .4515B .4605 +.0445 .4160 400 ---- .4265B ---- .4265B .4355 +.0430 .3925 2 405 ---- .4030B ---- .4030B .4115 +.0410 .3705 410 ---- .3800B ---- .3800B .3890 +.0400 .3490 415 ---- .3585B ---- .3585B .3675 +.0385 .3290 420 ---- .3385B ---- .3385B .3470 +.0370 .3100 11 425 ---- .3190B ---- .3190B .3275 +.0355 .2920 170 430 ---- .3005B ---- .3005B .3090 +.0340 .2750 435 ---- .2830B ---- .2830B .2915 +.0325 .2590 210 440 ---- .2665B ---- .2665B .2750 +.0310 .2440 445 ---- .2510B ---- .2510B .2600 +.0300 .2300 450 ---- .2365B ---- .2365B .2455 +.0290 .2165 800 455 ---- .2225B ---- .2225B .2315 +.0275 .2040 460 ---- .2095B ---- .2095B .2185 +.0260 .1925 75 465 ---- .1975B ---- .1975B .2065 +.0250 .1815 401 470 ---- .1860B ---- .1860B .1955 +.0240 .1715 155 475 ---- .1750B ---- .1750B .1845 +.0230 .1615 170 480 ---- .1650B ---- .1650B .1745 +.0220 .1525 485 ---- .1555B ---- .1555B .1650 +.0205 .1445 490 ---- .1465B ---- .1465B .1560 +.0195 .1365 1 495 ---- .1385B ---- .1385B .1480 +.0190 .1290 500 ---- .1305B ---- .1305B .1400 +.0180 .1220 240 505 ---- .1230B ---- .1230B .1325 +.0170 .1155 510 ---- .1160B ---- .1160B .1255 +.0165 .1090 515 ---- .1095B ---- .1095B .1190 +.0160 .1030 520 ---- .1035B ---- .1035B .1125 +.0150 .0975 525 ---- .0980B ---- .0980B .1065 +.0140 .0925 530 ---- .0925B ---- .0925B .1010 +.0135 .0875 6 535 ---- .0875B ---- .0875B .0955 +.0125 .0830 540 ---- .0825B ---- .0825B .0905 +.0120 .0785 545 ---- .0780B ---- .0780B .0860 +.0115 .0745 550 ---- .0740B ---- .0740B .0815 +.0105 .0710 12 555 ---- .0700B ---- .0700B .0775 +.0105 .0670 560 ---- .0660B ---- .0660B .0735 +.0095 .0640 565 ---- .0625B ---- .0625B .0695 +.0090 .0605 570 ---- .0590B ---- .0590B .0660 +.0085 .0575 575 ---- .0560B ---- .0560B .0625 +.0080 .0545 150 580 ---- .0530B ---- .0530B .0595 +.0075 .0520 10 600 ---- ---- ---- ---- .0485 +.0060 .0425 35 625 ---- ---- ---- ---- .0375 +.0040 .0335 15 650 ---- ---- ---- ---- .0295 +.0025 .0270 675 ---- ---- ---- ---- .0235 +.0020 .0215 700 .0205 .0205 .0205 .0205 .0185 +.0010 1 .0175 2 725 ---- ---- ---- ---- .0150 +.0005 .0145 750 ---- ---- ---- ---- .0120 UNCH .0120 775 ---- ---- ---- ---- .0095 -.0005 .0100 800 .0090 .0090 .0090 .0090 .0080 -.0005 1 .0085 1 825 ---- ---- ---- ---- .0065 -.0010 .0075 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8410 +.0775 3.7635 050 ---- ---- ---- ---- 3.5910 +.0775 3.5135 075 ---- ---- ---- ---- 3.3410 +.0775 3.2635 100 ---- ---- ---- ---- 3.0910 +.0775 3.0135 125 ---- ---- ---- ---- 2.8410 +.0775 2.7635 150 ---- ---- ---- ---- 2.5910 +.0775 2.5135 175 ---- ---- ---- ---- 2.3410 +.0775 2.2635 200 ---- ---- ---- ---- 2.0910 +.0775 2.0135 220 ---- ---- ---- ---- 1.8910 +.0775 1.8135 225 ---- ---- ---- ---- 1.8410 +.0775 1.7635 230 ---- ---- ---- ---- 1.7910 +.0775 1.7135 235 ---- ---- ---- ---- 1.7410 +.0775 1.6635 240 ---- ---- ---- ---- 1.6910 +.0775 1.6135 245 ---- ---- ---- ---- 1.6410 +.0775 1.5635 250 ---- ---- ---- ---- 1.5910 +.0775 1.5135 255 ---- ---- ---- ---- 1.5410 +.0765 1.4645 260 ---- ---- ---- ---- 1.4920 +.0760 1.4160 265 ---- ---- ---- ---- 1.4435 +.0750 1.3685 270 ---- ---- ---- ---- 1.3955 +.0740 1.3215 275 ---- ---- ---- ---- 1.3485 +.0730 1.2755 280 ---- ---- ---- ---- 1.3025 +.0725 1.2300 285 ---- ---- ---- ---- 1.2570 +.0715 1.1855 290 ---- ---- ---- ---- 1.2120 +.0705 1.1415 295 ---- ---- ---- ---- 1.1680 +.0695 1.0985 300 ---- ---- ---- ---- 1.1250 +.0685 1.0565 305 ---- ---- ---- ---- 1.0825 +.0675 1.0150 310 ---- ---- ---- ---- 1.0410 +.0665 .9745 315 ---- ---- ---- ---- 1.0005 +.0660 .9345 320 ---- ---- ---- ---- .9605 +.0645 .8960 325 ---- ---- ---- ---- .9215 +.0635 .8580 330 ---- ---- ---- ---- .8830 +.0620 .8210 335 ---- ---- ---- ---- .8460 +.0615 .7845 340 ---- ---- ---- ---- .8095 +.0600 .7495 345 ---- ---- ---- ---- .7740 +.0590 .7150 350 ---- ---- ---- ---- .7395 +.0575 .6820 35 355 ---- ---- ---- ---- .7055 +.0560 .6495 360 ---- ---- ---- ---- .6730 +.0550 .6180 365 ---- ---- ---- ---- .6415 +.0540 .5875 370 ---- ---- ---- ---- .6105 +.0525 .5580 375 ---- ---- ---- ---- .5805 +.0510 .5295 380 ---- ---- ---- ---- .5520 +.0495 .5025 385 ---- ---- ---- ---- .5240 +.0480 .4760 390 ---- ---- ---- ---- .4975 +.0470 .4505 395 ---- ---- ---- ---- .4715 +.0450 .4265 400 ---- ---- ---- ---- .4470 +.0440 .4030 405 ---- ---- ---- ---- .4230 +.0420 .3810 410 ---- ---- ---- ---- .4005 +.0405 .3600 415 ---- ---- ---- ---- .3790 +.0390 .3400 420 ---- ---- ---- ---- .3580 +.0370 .3210 425 ---- ---- ---- ---- .3385 +.0355 .3030 430 ---- ---- ---- ---- .3200 +.0340 .2860 435 ---- ---- ---- ---- .3025 +.0330 .2695 440 ---- ---- ---- ---- .2855 +.0310 .2545 445 ---- ---- ---- ---- .2695 +.0295 .2400 450 ---- ---- ---- ---- .2545 +.0285 .2260 455 ---- ---- ---- ---- .2400 +.0270 .2130 460 ---- ---- ---- ---- .2265 +.0255 .2010 465 ---- ---- ---- ---- .2140 +.0245 .1895 470 ---- ---- ---- ---- .2015 +.0230 .1785 475 ---- ---- ---- ---- .1905 +.0225 .1680 480 ---- ---- ---- ---- .1795 +.0210 .1585 485 ---- ---- ---- ---- .1695 +.0200 .1495 490 ---- ---- ---- ---- .1595 +.0190 .1405 495 ---- ---- ---- ---- .1505 +.0180 .1325 500 ---- ---- ---- ---- .1420 +.0170 .1250 65 505 ---- ---- ---- ---- .1340 +.0165 .1175 510 ---- ---- ---- ---- .1260 +.0155 .1105 515 ---- ---- ---- ---- .1190 +.0150 .1040 520 ---- ---- ---- ---- .1120 +.0140 .0980 525 ---- ---- ---- ---- .1055 +.0130 .0925 530 ---- ---- ---- ---- .0995 +.0125 .0870 535 ---- ---- ---- ---- .0935 +.0115 .0820 540 ---- ---- ---- ---- .0885 +.0115 .0770 545 ---- ---- ---- ---- .0830 +.0105 .0725 550 ---- ---- ---- ---- .0785 +.0100 .0685 555 ---- ---- ---- ---- .0740 +.0095 .0645 560 ---- ---- ---- ---- .0695 +.0090 .0605 565 ---- ---- ---- ---- .0655 +.0085 .0570 570 ---- ---- ---- ---- .0615 +.0080 .0535 575 ---- ---- ---- ---- .0580 +.0075 .0505 600 ---- ---- ---- ---- .0430 +.0055 .0375 625 ---- ---- ---- ---- .0320 +.0040 .0280 650 ---- ---- ---- ---- .0240 +.0030 .0210 675 ---- ---- ---- ---- .0180 +.0025 .0155 700 ---- ---- ---- ---- .0135 +.0015 .0120 725 ---- ---- ---- ---- .0105 +.0015 .0090 750 ---- ---- ---- ---- .0080 +.0010 .0070 775 ---- ---- ---- ---- .0060 +.0005 .0055 800 ---- ---- ---- ---- .0045 +.0005 .0040 825 ---- ---- ---- ---- .0035 +.0005 .0030 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8410 +.0775 3.7635 050 ---- ---- ---- ---- 3.5910 +.0775 3.5135 075 ---- ---- ---- ---- 3.3410 +.0775 3.2635 100 ---- ---- ---- ---- 3.0910 +.0775 3.0135 125 ---- ---- ---- ---- 2.8410 +.0775 2.7635 150 ---- ---- ---- ---- 2.5910 +.0775 2.5135 175 ---- ---- ---- ---- 2.3410 +.0775 2.2635 200 ---- ---- ---- ---- 2.0910 +.0775 2.0135 220 ---- ---- ---- ---- 1.8910 +.0775 1.8135 225 ---- ---- ---- ---- 1.8410 +.0775 1.7635 230 ---- ---- ---- ---- 1.7910 +.0775 1.7135 235 ---- ---- ---- ---- 1.7410 +.0775 1.6635 240 ---- ---- ---- ---- 1.6910 +.0775 1.6135 245 ---- ---- ---- ---- 1.6410 +.0775 1.5635 250 ---- ---- ---- ---- 1.5910 +.0770 1.5140 255 ---- ---- ---- ---- 1.5410 +.0760 1.4650 260 ---- ---- ---- ---- 1.4920 +.0750 1.4170 265 ---- ---- ---- ---- 1.4440 +.0745 1.3695 270 ---- ---- ---- ---- 1.3965 +.0735 1.3230 275 ---- ---- ---- ---- 1.3500 +.0725 1.2775 280 ---- ---- ---- ---- 1.3045 +.0720 1.2325 285 ---- ---- ---- ---- 1.2595 +.0710 1.1885 290 ---- ---- ---- ---- 1.2155 +.0700 1.1455 295 ---- ---- ---- ---- 1.1720 +.0690 1.1030 300 ---- ---- ---- ---- 1.1295 +.0680 1.0615 305 ---- ---- ---- ---- 1.0880 +.0670 1.0210 310 ---- ---- ---- ---- 1.0470 +.0660 .9810 315 ---- ---- ---- ---- 1.0070 +.0650 .9420 320 ---- ---- ---- ---- .9680 +.0640 .9040 325 ---- ---- ---- ---- .9295 +.0625 .8670 330 ---- ---- ---- ---- .8925 +.0620 .8305 335 ---- ---- ---- ---- .8560 +.0605 .7955 340 ---- ---- ---- ---- .8200 +.0590 .7610 345 ---- ---- ---- ---- .7855 +.0580 .7275 350 ---- ---- ---- ---- .7520 +.0570 .6950 355 ---- ---- ---- ---- .7190 +.0555 .6635 360 ---- ---- ---- ---- .6870 +.0545 .6325 365 ---- ---- ---- ---- .6560 +.0530 .6030 370 ---- ---- ---- ---- .6260 +.0515 .5745 375 ---- ---- ---- ---- .5970 +.0505 .5465 380 ---- ---- ---- ---- .5690 +.0490 .5200 385 ---- ---- ---- ---- .5415 +.0475 .4940 390 ---- ---- ---- ---- .5155 +.0465 .4690 395 ---- ---- ---- ---- .4900 +.0445 .4455 400 ---- ---- ---- ---- .4660 +.0435 .4225 405 ---- ---- ---- ---- .4425 +.0415 .4010 410 ---- ---- ---- ---- .4205 +.0405 .3800 415 ---- ---- ---- ---- .3990 +.0390 .3600 420 ---- ---- ---- ---- .3785 +.0370 .3415 425 ---- ---- ---- ---- .3590 +.0355 .3235 430 ---- ---- ---- ---- .3405 +.0345 .3060 435 ---- ---- ---- ---- .3230 +.0330 .2900 440 ---- ---- ---- ---- .3060 +.0315 .2745 445 ---- ---- ---- ---- .2900 +.0305 .2595 450 ---- ---- ---- ---- .2745 +.0290 .2455 455 ---- ---- ---- ---- .2600 +.0275 .2325 460 ---- ---- ---- ---- .2465 +.0265 .2200 465 ---- ---- ---- ---- .2335 +.0255 .2080 470 ---- ---- ---- ---- .2210 +.0245 .1965 475 ---- ---- ---- ---- .2090 +.0230 .1860 480 ---- ---- ---- ---- .1980 +.0220 .1760 485 ---- ---- ---- ---- .1875 +.0210 .1665 490 ---- ---- ---- ---- .1775 +.0205 .1570 495 ---- ---- ---- ---- .1675 +.0190 .1485 500 ---- ---- ---- ---- .1585 +.0180 .1405 505 ---- ---- ---- ---- .1500 +.0175 .1325 510 ---- ---- ---- ---- .1420 +.0165 .1255 515 ---- ---- ---- ---- .1345 +.0160 .1185 520 ---- ---- ---- ---- .1270 +.0150 .1120 525 ---- ---- ---- ---- .1200 +.0140 .1060 530 ---- ---- ---- ---- .1135 +.0135 .1000 535 ---- ---- ---- ---- .1075 +.0130 .0945 540 ---- ---- ---- ---- .1015 +.0125 .0890 545 ---- ---- ---- ---- .0960 +.0115 .0845 550 ---- ---- ---- ---- .0910 +.0115 .0795 555 ---- ---- ---- ---- .0860 +.0110 .0750 560 ---- ---- ---- ---- .0810 +.0100 .0710 565 ---- ---- ---- ---- .0765 +.0095 .0670 570 ---- ---- ---- ---- .0725 +.0090 .0635 575 ---- ---- ---- ---- .0685 +.0085 .0600 600 ---- ---- ---- ---- .0520 +.0070 .0450 625 ---- ---- ---- ---- .0390 +.0050 .0340 650 ---- ---- ---- ---- .0295 +.0035 .0260 675 ---- ---- ---- ---- .0225 +.0030 .0195 700 ---- ---- ---- ---- .0175 +.0025 .0150 725 ---- ---- ---- ---- .0135 +.0020 .0115 750 ---- ---- ---- ---- .0100 +.0010 .0090 775 ---- ---- ---- ---- .0080 +.0010 .0070 800 ---- ---- ---- ---- .0060 +.0005 .0055 825 ---- ---- ---- ---- .0050 +.0005 .0045 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8410 +.0775 3.7635 050 ---- ---- ---- ---- 3.5910 +.0775 3.5135 075 ---- ---- ---- ---- 3.3410 +.0775 3.2635 100 ---- ---- ---- ---- 3.0910 +.0775 3.0135 125 ---- ---- ---- ---- 2.8410 +.0775 2.7635 150 ---- ---- ---- ---- 2.5910 +.0775 2.5135 175 ---- ---- ---- ---- 2.3410 +.0775 2.2635 200 ---- ---- ---- ---- 2.0910 +.0775 2.0135 220 ---- ---- ---- ---- 1.8910 +.0775 1.8135 225 ---- ---- ---- ---- 1.8410 +.0775 1.7635 230 ---- ---- ---- ---- 1.7910 +.0775 1.7135 235 ---- ---- ---- ---- 1.7410 +.0775 1.6635 240 ---- ---- ---- ---- 1.6910 +.0775 1.6135 245 ---- ---- ---- ---- 1.6410 +.0775 1.5635 250 ---- ---- ---- ---- 1.5915 +.0765 1.5150 255 ---- ---- ---- ---- 1.5425 +.0760 1.4665 260 ---- ---- ---- ---- 1.4945 +.0750 1.4195 265 ---- ---- ---- ---- 1.4470 +.0740 1.3730 270 ---- ---- ---- ---- 1.4005 +.0730 1.3275 275 ---- ---- ---- ---- 1.3550 +.0725 1.2825 280 ---- ---- ---- ---- 1.3100 +.0715 1.2385 285 ---- ---- ---- ---- 1.2660 +.0705 1.1955 290 ---- ---- ---- ---- 1.2230 +.0700 1.1530 295 ---- ---- ---- ---- 1.1805 +.0690 1.1115 300 ---- ---- ---- ---- 1.1390 +.0680 1.0710 305 ---- ---- ---- ---- 1.0980 +.0670 1.0310 310 ---- ---- ---- ---- 1.0580 +.0660 .9920 315 ---- ---- ---- ---- 1.0190 +.0650 .9540 320 ---- ---- ---- ---- .9805 +.0640 .9165 325 ---- ---- ---- ---- .9430 +.0630 .8800 330 ---- ---- ---- ---- .9065 +.0620 .8445 335 ---- ---- ---- ---- .8705 +.0605 .8100 340 ---- ---- ---- ---- .8355 +.0595 .7760 345 ---- ---- ---- ---- .8015 +.0585 .7430 350 ---- ---- ---- ---- .7685 +.0575 .7110 355 ---- ---- ---- ---- .7360 +.0560 .6800 360 ---- ---- ---- ---- .7050 +.0550 .6500 365 ---- ---- ---- ---- .6740 +.0535 .6205 370 ---- ---- ---- ---- .6445 +.0520 .5925 375 ---- ---- ---- ---- .6160 +.0510 .5650 380 ---- ---- ---- ---- .5880 +.0495 .5385 385 ---- ---- ---- ---- .5610 +.0480 .5130 390 ---- ---- ---- ---- .5350 +.0465 .4885 395 ---- ---- ---- ---- .5100 +.0450 .4650 400 ---- ---- ---- ---- .4860 +.0435 .4425 405 ---- ---- ---- ---- .4630 +.0425 .4205 410 ---- ---- ---- ---- .4405 +.0405 .4000 415 ---- ---- ---- ---- .4195 +.0395 .3800 420 ---- ---- ---- ---- .3990 +.0380 .3610 425 ---- ---- ---- ---- .3795 +.0365 .3430 430 ---- ---- ---- ---- .3610 +.0350 .3260 435 ---- ---- ---- ---- .3430 +.0335 .3095 440 ---- ---- ---- ---- .3260 +.0325 .2935 445 ---- ---- ---- ---- .3100 +.0310 .2790 450 ---- ---- ---- ---- .2945 +.0300 .2645 455 ---- ---- ---- ---- .2795 +.0285 .2510 460 ---- ---- ---- ---- .2660 +.0275 .2385 465 ---- ---- ---- ---- .2525 +.0265 .2260 470 ---- ---- ---- ---- .2400 +.0255 .2145 475 ---- ---- ---- ---- .2280 +.0245 .2035 480 ---- ---- ---- ---- .2165 +.0235 .1930 485 ---- ---- ---- ---- .2055 +.0220 .1835 490 ---- ---- ---- ---- .1955 +.0215 .1740 495 ---- ---- ---- ---- .1855 +.0205 .1650 500 ---- ---- ---- ---- .1760 +.0195 .1565 505 ---- ---- ---- ---- .1675 +.0190 .1485 510 ---- ---- ---- ---- .1590 +.0180 .1410 515 ---- ---- ---- ---- .1510 +.0175 .1335 520 ---- ---- ---- ---- .1435 +.0170 .1265 525 ---- ---- ---- ---- .1360 +.0160 .1200 530 ---- ---- ---- ---- .1290 +.0150 .1140 535 ---- ---- ---- ---- .1225 +.0145 .1080 540 ---- ---- ---- ---- .1165 +.0140 .1025 545 ---- ---- ---- ---- .1105 +.0135 .0970 550 ---- ---- ---- ---- .1050 +.0130 .0920 555 ---- ---- ---- ---- .0995 +.0120 .0875 575 ---- ---- ---- ---- .0810 +.0100 .0710 600 ---- ---- ---- ---- .0625 +.0080 .0545 625 ---- ---- ---- ---- .0485 +.0065 .0420 650 ---- ---- ---- ---- .0375 +.0050 .0325 675 ---- ---- ---- ---- .0295 +.0045 .0250 700 ---- ---- ---- ---- .0230 +.0035 .0195 725 ---- ---- ---- ---- .0180 +.0025 .0155 750 ---- ---- ---- ---- .0145 +.0025 .0120 775 ---- ---- ---- ---- .0115 +.0020 .0095 800 ---- ---- ---- ---- .0090 +.0015 .0075 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8370 +.0770 3.7600 050 ---- ---- ---- ---- 3.5870 +.0770 3.5100 075 ---- ---- ---- ---- 3.3370 +.0770 3.2600 100 ---- ---- ---- ---- 3.0870 +.0770 3.0100 125 ---- ---- ---- ---- 2.8370 +.0770 2.7600 150 ---- ---- ---- ---- 2.5870 +.0770 2.5100 175 ---- ---- ---- ---- 2.3370 +.0770 2.2600 200 ---- ---- ---- ---- 2.0870 +.0770 2.0100 225 ---- ---- ---- ---- 1.8370 +.0770 1.7600 230 ---- ---- ---- ---- 1.7870 +.0770 1.7100 235 ---- ---- ---- ---- 1.7370 +.0770 1.6600 240 ---- ---- ---- ---- 1.6870 +.0770 1.6100 245 ---- ---- ---- ---- 1.6370 +.0760 1.5610 250 ---- ---- ---- ---- 1.5880 +.0755 1.5125 255 ---- ---- ---- ---- 1.5395 +.0745 1.4650 260 ---- ---- ---- ---- 1.4920 +.0735 1.4185 265 ---- ---- ---- ---- 1.4455 +.0730 1.3725 270 ---- ---- ---- ---- 1.4000 +.0725 1.3275 275 ---- ---- ---- ---- 1.3550 +.0715 1.2835 280 ---- ---- ---- ---- 1.3105 +.0705 1.2400 285 ---- ---- ---- ---- 1.2670 +.0695 1.1975 290 ---- ---- ---- ---- 1.2245 +.0690 1.1555 295 ---- ---- ---- ---- 1.1830 +.0680 1.1150 300 ---- ---- ---- ---- 1.1420 +.0670 1.0750 305 ---- ---- ---- ---- 1.1015 +.0660 1.0355 310 ---- ---- ---- ---- 1.0625 +.0655 .9970 315 ---- ---- ---- ---- 1.0240 +.0645 .9595 320 ---- ---- ---- ---- .9860 +.0630 .9230 325 ---- ---- ---- ---- .9490 +.0620 .8870 330 ---- ---- ---- ---- .9130 +.0610 .8520 335 ---- ---- ---- ---- .8780 +.0600 .8180 340 ---- ---- ---- ---- .8435 +.0585 .7850 345 ---- ---- ---- ---- .8100 +.0575 .7525 350 ---- ---- ---- ---- .7775 +.0565 .7210 355 ---- ---- ---- ---- .7460 +.0555 .6905 360 ---- ---- ---- ---- .7150 +.0540 .6610 365 ---- ---- ---- ---- .6850 +.0530 .6320 370 ---- ---- ---- ---- .6555 +.0515 .6040 375 ---- ---- ---- ---- .6275 +.0505 .5770 380 ---- ---- ---- ---- .6000 +.0490 .5510 385 ---- ---- ---- ---- .5735 +.0475 .5260 390 ---- ---- ---- ---- .5475 +.0460 .5015 395 ---- ---- ---- ---- .5230 +.0450 .4780 400 ---- ---- ---- ---- .4990 +.0430 .4560 405 ---- ---- ---- ---- .4760 +.0415 .4345 410 ---- ---- ---- ---- .4540 +.0405 .4135 415 ---- ---- ---- ---- .4330 +.0390 .3940 420 ---- ---- ---- ---- .4125 +.0375 .3750 425 ---- ---- ---- ---- .3935 +.0365 .3570 430 ---- ---- ---- ---- .3745 +.0350 .3395 435 ---- ---- ---- ---- .3570 +.0340 .3230 440 ---- ---- ---- ---- .3400 +.0325 .3075 445 ---- ---- ---- ---- .3240 +.0315 .2925 450 ---- ---- ---- ---- .3085 +.0300 .2785 455 ---- ---- ---- ---- .2935 +.0290 .2645 460 ---- ---- ---- ---- .2795 +.0275 .2520 465 ---- ---- ---- ---- .2660 +.0265 .2395 470 ---- ---- ---- ---- .2535 +.0260 .2275 475 ---- ---- ---- ---- .2415 +.0250 .2165 480 ---- ---- ---- ---- .2295 +.0235 .2060 485 ---- ---- ---- ---- .2185 +.0225 .1960 490 ---- ---- ---- ---- .2080 +.0215 .1865 495 ---- ---- ---- ---- .1980 +.0210 .1770 500 ---- ---- ---- ---- .1885 +.0200 .1685 505 ---- ---- ---- ---- .1795 +.0190 .1605 510 ---- ---- ---- ---- .1710 +.0185 .1525 515 ---- ---- ---- ---- .1630 +.0180 .1450 520 ---- ---- ---- ---- .1550 +.0170 .1380 525 ---- ---- ---- ---- .1475 +.0165 .1310 530 ---- ---- ---- ---- .1405 +.0160 .1245 535 ---- ---- ---- ---- .1340 +.0155 .1185 540 ---- ---- ---- ---- .1275 +.0145 .1130 545 ---- ---- ---- ---- .1210 +.0140 .1070 550 ---- ---- ---- ---- .1155 +.0135 .1020 555 ---- ---- ---- ---- .1100 +.0130 .0970 575 ---- ---- ---- ---- .0905 +.0110 .0795 600 ---- ---- ---- ---- .0705 +.0085 .0620 625 ---- ---- ---- ---- .0555 +.0070 .0485 650 ---- ---- ---- ---- .0440 +.0060 .0380 675 ---- ---- ---- ---- .0345 +.0045 .0300 700 ---- ---- ---- ---- .0275 +.0040 .0235 725 ---- ---- ---- ---- .0220 +.0030 .0190 750 ---- ---- ---- ---- .0175 +.0025 .0150 775 ---- ---- ---- ---- .0140 +.0020 .0120 800 ---- ---- ---- ---- .0115 +.0020 .0095 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8370 +.0770 3.7600 050 ---- ---- ---- ---- 3.5870 +.0770 3.5100 075 ---- ---- ---- ---- 3.3370 +.0770 3.2600 100 ---- ---- ---- ---- 3.0870 +.0770 3.0100 125 ---- ---- ---- ---- 2.8370 +.0770 2.7600 150 ---- ---- ---- ---- 2.5870 +.0770 2.5100 175 ---- ---- ---- ---- 2.3370 +.0770 2.2600 200 ---- ---- ---- ---- 2.0870 +.0770 2.0100 225 ---- ---- ---- ---- 1.8370 +.0770 1.7600 230 ---- ---- ---- ---- 1.7870 +.0770 1.7100 235 ---- ---- ---- ---- 1.7370 +.0770 1.6600 240 ---- ---- ---- ---- 1.6870 +.0760 1.6110 245 ---- ---- ---- ---- 1.6375 +.0750 1.5625 250 ---- ---- ---- ---- 1.5895 +.0745 1.5150 255 ---- ---- ---- ---- 1.5420 +.0735 1.4685 260 ---- ---- ---- ---- 1.4950 +.0725 1.4225 265 ---- ---- ---- ---- 1.4490 +.0715 1.3775 270 ---- ---- ---- ---- 1.4040 +.0705 1.3335 275 ---- ---- ---- ---- 1.3600 +.0700 1.2900 280 ---- ---- ---- ---- 1.3165 +.0690 1.2475 285 ---- ---- ---- ---- 1.2740 +.0685 1.2055 290 ---- ---- ---- ---- 1.2320 +.0675 1.1645 295 ---- ---- ---- ---- 1.1910 +.0665 1.1245 300 ---- ---- ---- ---- 1.1505 +.0655 1.0850 305 ---- ---- ---- ---- 1.1110 +.0645 1.0465 310 ---- ---- ---- ---- 1.0725 +.0635 1.0090 315 ---- ---- ---- ---- 1.0345 +.0625 .9720 320 ---- ---- ---- ---- .9975 +.0615 .9360 325 ---- ---- ---- ---- .9610 +.0605 .9005 330 ---- ---- ---- ---- .9260 +.0595 .8665 335 ---- ---- ---- ---- .8910 +.0585 .8325 340 ---- ---- ---- ---- .8575 +.0575 .8000 345 ---- ---- ---- ---- .8245 +.0565 .7680 350 ---- ---- ---- ---- .7925 +.0555 .7370 355 ---- ---- ---- ---- .7610 +.0545 .7065 360 ---- ---- ---- ---- .7305 +.0530 .6775 365 ---- ---- ---- ---- .7010 +.0520 .6490 370 ---- ---- ---- ---- .6720 +.0510 .6210 375 ---- ---- ---- ---- .6440 +.0495 .5945 380 ---- ---- ---- ---- .6170 +.0485 .5685 385 ---- ---- ---- ---- .5905 +.0470 .5435 390 ---- ---- ---- ---- .5655 +.0465 .5190 395 ---- ---- ---- ---- .5405 +.0445 .4960 400 ---- ---- ---- ---- .5170 +.0435 .4735 405 ---- ---- ---- ---- .4945 +.0425 .4520 410 ---- ---- ---- ---- .4725 +.0410 .4315 415 ---- ---- ---- ---- .4510 +.0395 .4115 420 ---- ---- ---- ---- .4310 +.0380 .3930 425 ---- ---- ---- ---- .4115 +.0370 .3745 430 ---- ---- ---- ---- .3930 +.0355 .3575 435 ---- ---- ---- ---- .3750 +.0340 .3410 440 ---- ---- ---- ---- .3580 +.0330 .3250 445 ---- ---- ---- ---- .3420 +.0320 .3100 450 ---- ---- ---- ---- .3260 +.0305 .2955 455 ---- ---- ---- ---- .3115 +.0295 .2820 460 ---- ---- ---- ---- .2970 +.0285 .2685 465 ---- ---- ---- ---- .2835 +.0275 .2560 470 ---- ---- ---- ---- .2705 +.0260 .2445 475 ---- ---- ---- ---- .2580 +.0250 .2330 480 ---- ---- ---- ---- .2465 +.0245 .2220 485 ---- ---- ---- ---- .2350 +.0230 .2120 490 ---- ---- ---- ---- .2245 +.0225 .2020 495 ---- ---- ---- ---- .2140 +.0215 .1925 500 ---- ---- ---- ---- .2045 +.0205 .1840 505 ---- ---- ---- ---- .1950 +.0195 .1755 510 ---- ---- ---- ---- .1865 +.0190 .1675 515 ---- ---- ---- ---- .1780 +.0185 .1595 520 ---- ---- ---- ---- .1695 +.0170 .1525 525 ---- ---- ---- ---- .1620 +.0165 .1455 550 ---- ---- ---- ---- .1285 +.0135 .1150 575 ---- ---- ---- ---- .1020 +.0110 .0910 600 ---- ---- ---- ---- .0810 +.0090 .0720 625 ---- ---- ---- ---- .0645 +.0070 .0575 650 ---- ---- ---- ---- .0515 +.0055 .0460 675 ---- ---- ---- ---- .0415 +.0045 .0370 700 ---- ---- ---- ---- .0335 +.0040 .0295 725 ---- ---- ---- ---- .0270 +.0030 .0240 750 ---- ---- ---- ---- .0220 +.0025 .0195 775 ---- ---- ---- ---- .0180 +.0020 .0160 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8340 +.0770 3.7570 050 ---- ---- ---- ---- 3.5840 +.0770 3.5070 075 ---- ---- ---- ---- 3.3340 +.0770 3.2570 100 ---- ---- ---- ---- 3.0840 +.0770 3.0070 125 ---- ---- ---- ---- 2.8340 +.0770 2.7570 150 ---- ---- ---- ---- 2.5840 +.0770 2.5070 175 ---- ---- ---- ---- 2.3340 +.0770 2.2570 200 ---- ---- ---- ---- 2.0840 +.0770 2.0070 225 ---- ---- ---- ---- 1.8340 +.0770 1.7570 230 ---- ---- ---- ---- 1.7840 +.0770 1.7070 235 ---- ---- ---- ---- 1.7340 +.0765 1.6575 240 ---- ---- ---- ---- 1.6845 +.0760 1.6085 245 ---- ---- ---- ---- 1.6355 +.0750 1.5605 250 ---- ---- ---- ---- 1.5875 +.0740 1.5135 255 ---- ---- ---- ---- 1.5405 +.0730 1.4675 260 ---- ---- ---- ---- 1.4945 +.0725 1.4220 265 ---- ---- ---- ---- 1.4490 +.0710 1.3780 270 ---- ---- ---- ---- 1.4045 +.0700 1.3345 275 ---- ---- ---- ---- 1.3610 +.0695 1.2915 280 ---- ---- ---- ---- 1.3180 +.0685 1.2495 285 ---- ---- ---- ---- 1.2760 +.0675 1.2085 290 ---- ---- ---- ---- 1.2350 +.0670 1.1680 295 ---- ---- ---- ---- 1.1945 +.0660 1.1285 300 ---- ---- ---- ---- 1.1550 +.0650 1.0900 305 ---- ---- ---- ---- 1.1160 +.0640 1.0520 310 ---- ---- ---- ---- 1.0780 +.0630 1.0150 315 ---- ---- ---- ---- 1.0410 +.0620 .9790 320 ---- ---- ---- ---- 1.0045 +.0610 .9435 325 ---- ---- ---- ---- .9690 +.0600 .9090 330 ---- ---- ---- ---- .9345 +.0590 .8755 335 ---- ---- ---- ---- .9005 +.0580 .8425 340 ---- ---- ---- ---- .8675 +.0570 .8105 345 ---- ---- ---- ---- .8350 +.0560 .7790 350 ---- ---- ---- ---- .8035 +.0550 .7485 355 ---- ---- ---- ---- .7730 +.0540 .7190 360 ---- ---- ---- ---- .7430 +.0525 .6905 365 ---- ---- ---- ---- .7140 +.0515 .6625 370 ---- ---- ---- ---- .6855 +.0505 .6350 375 ---- ---- ---- ---- .6580 +.0490 .6090 380 ---- ---- ---- ---- .6315 +.0480 .5835 385 ---- ---- ---- ---- .6060 +.0470 .5590 390 ---- ---- ---- ---- .5810 +.0460 .5350 395 ---- ---- ---- ---- .5570 +.0450 .5120 400 ---- ---- ---- ---- .5335 +.0435 .4900 405 ---- ---- ---- ---- .5110 +.0420 .4690 410 ---- ---- ---- ---- .4895 +.0410 .4485 415 ---- ---- ---- ---- .4685 +.0395 .4290 420 ---- ---- ---- ---- .4485 +.0385 .4100 425 ---- ---- ---- ---- .4295 +.0375 .3920 430 ---- ---- ---- ---- .4110 +.0360 .3750 435 ---- ---- ---- ---- .3930 +.0345 .3585 440 ---- ---- ---- ---- .3760 +.0335 .3425 445 ---- ---- ---- ---- .3600 +.0325 .3275 450 ---- ---- ---- ---- .3445 +.0315 .3130 455 ---- ---- ---- ---- .3295 +.0305 .2990 460 ---- ---- ---- ---- .3150 +.0290 .2860 465 ---- ---- ---- ---- .3015 +.0285 .2730 470 ---- ---- ---- ---- .2885 +.0275 .2610 475 ---- ---- ---- ---- .2760 +.0265 .2495 480 ---- ---- ---- ---- .2640 +.0255 .2385 485 ---- ---- ---- ---- .2525 +.0245 .2280 490 ---- ---- ---- ---- .2415 +.0235 .2180 495 ---- ---- ---- ---- .2310 +.0225 .2085 500 ---- ---- ---- ---- .2210 +.0220 .1990 505 ---- ---- ---- ---- .2115 +.0210 .1905 510 ---- ---- ---- ---- .2025 +.0205 .1820 515 ---- ---- ---- ---- .1935 +.0195 .1740 520 ---- ---- ---- ---- .1855 +.0190 .1665 525 ---- ---- ---- ---- .1775 +.0180 .1595 550 ---- ---- ---- ---- .1425 +.0150 .1275 575 ---- ---- ---- ---- .1145 +.0125 .1020 600 ---- ---- ---- ---- .0920 +.0100 .0820 625 ---- ---- ---- ---- .0745 +.0085 .0660 650 ---- ---- ---- ---- .0600 +.0065 .0535 675 ---- ---- ---- ---- .0490 +.0060 .0430 700 ---- ---- ---- ---- .0395 +.0045 .0350 725 ---- ---- ---- ---- .0325 +.0040 .0285 750 ---- ---- ---- ---- .0265 +.0030 .0235 775 ---- ---- ---- ---- .0220 +.0025 .0195 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8340 +.0770 3.7570 050 ---- ---- ---- ---- 3.5840 +.0770 3.5070 075 ---- ---- ---- ---- 3.3340 +.0770 3.2570 100 ---- ---- ---- ---- 3.0840 +.0770 3.0070 125 ---- ---- ---- ---- 2.8340 +.0770 2.7570 150 ---- ---- ---- ---- 2.5840 +.0770 2.5070 175 ---- ---- ---- ---- 2.3340 +.0770 2.2570 200 ---- ---- ---- ---- 2.0840 +.0770 2.0070 225 ---- ---- ---- ---- 1.8340 +.0770 1.7570 230 ---- ---- ---- ---- 1.7840 +.0770 1.7070 235 ---- ---- ---- ---- 1.7340 +.0765 1.6575 240 ---- ---- ---- ---- 1.6850 +.0755 1.6095 245 ---- ---- ---- ---- 1.6365 +.0745 1.5620 250 ---- ---- ---- ---- 1.5895 +.0740 1.5155 255 ---- ---- ---- ---- 1.5430 +.0730 1.4700 260 ---- ---- ---- ---- 1.4975 +.0725 1.4250 265 ---- ---- ---- ---- 1.4525 +.0715 1.3810 270 ---- ---- ---- ---- 1.4085 +.0705 1.3380 275 ---- ---- ---- ---- 1.3655 +.0695 1.2960 280 ---- ---- ---- ---- 1.3235 +.0690 1.2545 285 ---- ---- ---- ---- 1.2820 +.0680 1.2140 290 ---- ---- ---- ---- 1.2415 +.0675 1.1740 295 ---- ---- ---- ---- 1.2015 +.0665 1.1350 300 ---- ---- ---- ---- 1.1625 +.0655 1.0970 305 ---- ---- ---- ---- 1.1245 +.0645 1.0600 310 ---- ---- ---- ---- 1.0870 +.0635 1.0235 315 ---- ---- ---- ---- 1.0500 +.0625 .9875 320 ---- ---- ---- ---- 1.0145 +.0615 .9530 325 ---- ---- ---- ---- .9795 +.0610 .9185 330 ---- ---- ---- ---- .9450 +.0595 .8855 335 ---- ---- ---- ---- .9115 +.0585 .8530 340 ---- ---- ---- ---- .8790 +.0575 .8215 345 ---- ---- ---- ---- .8470 +.0565 .7905 350 ---- ---- ---- ---- .8160 +.0555 .7605 355 ---- ---- ---- ---- .7855 +.0540 .7315 360 ---- ---- ---- ---- .7560 +.0530 .7030 365 ---- ---- ---- ---- .7275 +.0520 .6755 370 ---- ---- ---- ---- .6995 +.0505 .6490 375 ---- ---- ---- ---- .6725 +.0495 .6230 380 ---- ---- ---- ---- .6460 +.0485 .5975 385 ---- ---- ---- ---- .6205 +.0470 .5735 390 ---- ---- ---- ---- .5960 +.0460 .5500 395 ---- ---- ---- ---- .5720 +.0445 .5275 400 ---- ---- ---- ---- .5490 +.0435 .5055 405 ---- ---- ---- ---- .5265 +.0420 .4845 410 ---- ---- ---- ---- .5050 +.0410 .4640 415 ---- ---- ---- ---- .4845 +.0400 .4445 420 ---- ---- ---- ---- .4645 +.0385 .4260 425 ---- ---- ---- ---- .4450 +.0370 .4080 430 ---- ---- ---- ---- .4270 +.0365 .3905 435 ---- ---- ---- ---- .4090 +.0350 .3740 440 ---- ---- ---- ---- .3920 +.0340 .3580 445 ---- ---- ---- ---- .3760 +.0330 .3430 450 ---- ---- ---- ---- .3600 +.0315 .3285 455 ---- ---- ---- ---- .3450 +.0305 .3145 460 ---- ---- ---- ---- .3310 +.0300 .3010 465 ---- ---- ---- ---- .3170 +.0285 .2885 470 ---- ---- ---- ---- .3040 +.0280 .2760 475 ---- ---- ---- ---- .2915 +.0270 .2645 480 ---- ---- ---- ---- .2795 +.0265 .2530 485 ---- ---- ---- ---- .2675 +.0250 .2425 490 ---- ---- ---- ---- .2565 +.0245 .2320 495 ---- ---- ---- ---- .2460 +.0235 .2225 500 ---- ---- ---- ---- .2360 +.0230 .2130 505 ---- ---- ---- ---- .2260 +.0220 .2040 510 ---- ---- ---- ---- .2170 +.0215 .1955 515 ---- ---- ---- ---- .2080 +.0205 .1875 520 ---- ---- ---- ---- .1995 +.0200 .1795 525 ---- ---- ---- ---- .1910 +.0190 .1720 550 ---- ---- ---- ---- .1550 +.0160 .1390 575 ---- ---- ---- ---- .1260 +.0135 .1125 600 ---- ---- ---- ---- .1025 +.0115 .0910 625 ---- ---- ---- ---- .0835 +.0095 .0740 650 ---- ---- ---- ---- .0685 +.0085 .0600 675 ---- ---- ---- ---- .0560 +.0070 .0490 700 ---- ---- ---- ---- .0460 +.0055 .0405 725 ---- ---- ---- ---- .0380 +.0050 .0330 750 ---- ---- ---- ---- .0315 +.0040 .0275 775 ---- ---- ---- ---- .0265 +.0035 .0230 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8320 +.0770 3.7550 050 ---- ---- ---- ---- 3.5820 +.0770 3.5050 075 ---- ---- ---- ---- 3.3320 +.0770 3.2550 100 ---- ---- ---- ---- 3.0820 +.0770 3.0050 125 ---- ---- ---- ---- 2.8320 +.0770 2.7550 150 ---- ---- ---- ---- 2.5820 +.0770 2.5050 175 ---- ---- ---- ---- 2.3320 +.0770 2.2550 200 ---- ---- ---- ---- 2.0820 +.0770 2.0050 225 ---- ---- ---- ---- 1.8320 +.0770 1.7550 230 ---- ---- ---- ---- 1.7820 +.0765 1.7055 235 ---- ---- ---- ---- 1.7325 +.0760 1.6565 240 ---- ---- ---- ---- 1.6840 +.0750 1.6090 245 ---- ---- ---- ---- 1.6365 +.0745 1.5620 250 ---- ---- ---- ---- 1.5895 +.0730 1.5165 255 ---- ---- ---- ---- 1.5440 +.0725 1.4715 260 ---- ---- ---- ---- 1.4990 +.0720 1.4270 265 ---- ---- ---- ---- 1.4550 +.0710 1.3840 270 ---- ---- ---- ---- 1.4115 +.0700 1.3415 275 ---- ---- ---- ---- 1.3690 +.0690 1.3000 280 ---- ---- ---- ---- 1.3275 +.0685 1.2590 285 ---- ---- ---- ---- 1.2865 +.0675 1.2190 290 ---- ---- ---- ---- 1.2465 +.0665 1.1800 295 ---- ---- ---- ---- 1.2075 +.0660 1.1415 300 ---- ---- ---- ---- 1.1690 +.0650 1.1040 305 ---- ---- ---- ---- 1.1315 +.0640 1.0675 310 ---- ---- ---- ---- 1.0945 +.0630 1.0315 315 ---- ---- ---- ---- 1.0585 +.0625 .9960 320 ---- ---- ---- ---- 1.0230 +.0610 .9620 325 ---- ---- ---- ---- .9885 +.0600 .9285 330 ---- ---- ---- ---- .9550 +.0595 .8955 335 ---- ---- ---- ---- .9220 +.0585 .8635 340 ---- ---- ---- ---- .8895 +.0570 .8325 345 ---- ---- ---- ---- .8585 +.0565 .8020 350 ---- ---- ---- ---- .8275 +.0550 .7725 355 ---- ---- ---- ---- .7980 +.0540 .7440 360 ---- ---- ---- ---- .7685 +.0525 .7160 365 ---- ---- ---- ---- .7405 +.0520 .6885 370 ---- ---- ---- ---- .7125 +.0505 .6620 375 ---- ---- ---- ---- .6860 +.0495 .6365 380 ---- ---- ---- ---- .6600 +.0485 .6115 385 ---- ---- ---- ---- .6345 +.0470 .5875 390 ---- ---- ---- ---- .6100 +.0455 .5645 395 ---- ---- ---- ---- .5865 +.0445 .5420 400 ---- ---- ---- ---- .5635 +.0435 .5200 405 ---- ---- ---- ---- .5415 +.0425 .4990 410 ---- ---- ---- ---- .5200 +.0410 .4790 415 ---- ---- ---- ---- .4995 +.0400 .4595 420 ---- ---- ---- ---- .4800 +.0390 .4410 425 ---- ---- ---- ---- .4605 +.0375 .4230 430 ---- ---- ---- ---- .4425 +.0365 .4060 435 ---- ---- ---- ---- .4245 +.0350 .3895 440 ---- ---- ---- ---- .4080 +.0345 .3735 445 ---- ---- ---- ---- .3915 +.0330 .3585 450 ---- ---- ---- ---- .3760 +.0320 .3440 455 ---- ---- ---- ---- .3610 +.0315 .3295 460 ---- ---- ---- ---- .3465 +.0300 .3165 465 ---- ---- ---- ---- .3325 +.0290 .3035 470 ---- ---- ---- ---- .3195 +.0285 .2910 475 ---- ---- ---- ---- .3070 +.0275 .2795 480 ---- ---- ---- ---- .2945 +.0265 .2680 485 ---- ---- ---- ---- .2830 +.0260 .2570 490 ---- ---- ---- ---- .2715 +.0250 .2465 495 ---- ---- ---- ---- .2610 +.0240 .2370 500 ---- ---- ---- ---- .2505 +.0230 .2275 505 ---- ---- ---- ---- .2410 +.0230 .2180 510 ---- ---- ---- ---- .2315 +.0220 .2095 515 ---- ---- ---- ---- .2225 +.0215 .2010 520 ---- ---- ---- ---- .2135 +.0205 .1930 525 ---- ---- ---- ---- .2055 +.0205 .1850 550 ---- ---- ---- ---- .1680 +.0170 .1510 575 ---- ---- ---- ---- .1380 +.0145 .1235 600 ---- ---- ---- ---- .1135 +.0125 .1010 625 ---- ---- ---- ---- .0935 +.0105 .0830 650 ---- ---- ---- ---- .0775 +.0090 .0685 675 ---- ---- ---- ---- .0640 +.0075 .0565 700 ---- ---- ---- ---- .0535 +.0065 .0470 725 ---- ---- ---- ---- .0445 +.0055 .0390 750 ---- ---- ---- ---- .0375 +.0050 .0325 775 ---- ---- ---- ---- .0315 +.0040 .0275 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8320 +.0770 3.7550 050 ---- ---- ---- ---- 3.5820 +.0770 3.5050 075 ---- ---- ---- ---- 3.3320 +.0770 3.2550 100 ---- ---- ---- ---- 3.0820 +.0770 3.0050 125 ---- ---- ---- ---- 2.8320 +.0770 2.7550 150 ---- ---- ---- ---- 2.5820 +.0770 2.5050 175 ---- ---- ---- ---- 2.3320 +.0770 2.2550 200 ---- ---- ---- ---- 2.0820 +.0770 2.0050 225 ---- ---- ---- ---- 1.8320 +.0770 1.7550 230 ---- ---- ---- ---- 1.7820 +.0760 1.7060 235 ---- ---- ---- ---- 1.7330 +.0750 1.6580 240 ---- ---- ---- ---- 1.6850 +.0740 1.6110 245 ---- ---- ---- ---- 1.6380 +.0730 1.5650 250 ---- ---- ---- ---- 1.5920 +.0725 1.5195 255 ---- ---- ---- ---- 1.5465 +.0715 1.4750 260 ---- ---- ---- ---- 1.5020 +.0705 1.4315 265 ---- ---- ---- ---- 1.4585 +.0695 1.3890 270 ---- ---- ---- ---- 1.4160 +.0690 1.3470 275 ---- ---- ---- ---- 1.3740 +.0680 1.3060 280 ---- ---- ---- ---- 1.3330 +.0670 1.2660 285 ---- ---- ---- ---- 1.2925 +.0660 1.2265 290 ---- ---- ---- ---- 1.2530 +.0650 1.1880 295 ---- ---- ---- ---- 1.2145 +.0640 1.1505 300 ---- ---- ---- ---- 1.1765 +.0630 1.1135 305 ---- ---- ---- ---- 1.1395 +.0625 1.0770 310 ---- ---- ---- ---- 1.1035 +.0615 1.0420 315 ---- ---- ---- ---- 1.0680 +.0610 1.0070 320 ---- ---- ---- ---- 1.0330 +.0595 .9735 325 ---- ---- ---- ---- .9990 +.0585 .9405 330 ---- ---- ---- ---- .9660 +.0580 .9080 335 ---- ---- ---- ---- .9335 +.0570 .8765 340 ---- ---- ---- ---- .9020 +.0560 .8460 345 ---- ---- ---- ---- .8710 +.0550 .8160 350 ---- ---- ---- ---- .8410 +.0540 .7870 355 ---- ---- ---- ---- .8115 +.0530 .7585 360 ---- ---- ---- ---- .7825 +.0520 .7305 365 ---- ---- ---- ---- .7550 +.0510 .7040 370 ---- ---- ---- ---- .7275 +.0500 .6775 375 ---- ---- ---- ---- .7010 +.0490 .6520 380 ---- ---- ---- ---- .6755 +.0480 .6275 385 ---- ---- ---- ---- .6505 +.0465 .6040 390 ---- ---- ---- ---- .6265 +.0455 .5810 395 ---- ---- ---- ---- .6030 +.0445 .5585 400 ---- ---- ---- ---- .5805 +.0435 .5370 405 ---- ---- ---- ---- .5585 +.0425 .5160 410 ---- ---- ---- ---- .5375 +.0415 .4960 415 ---- ---- ---- ---- .5170 +.0400 .4770 420 ---- ---- ---- ---- .4970 +.0385 .4585 425 ---- ---- ---- ---- .4780 +.0375 .4405 430 ---- ---- ---- ---- .4595 +.0365 .4230 435 ---- ---- ---- ---- .4420 +.0355 .4065 440 ---- ---- ---- ---- .4250 +.0340 .3910 445 ---- ---- ---- ---- .4085 +.0330 .3755 450 ---- ---- ---- ---- .3930 +.0320 .3610 455 ---- ---- ---- ---- .3775 +.0305 .3470 460 ---- ---- ---- ---- .3630 +.0295 .3335 465 ---- ---- ---- ---- .3490 +.0285 .3205 470 ---- ---- ---- ---- .3355 +.0275 .3080 475 ---- ---- ---- ---- .3225 +.0265 .2960 480 ---- ---- ---- ---- .3105 +.0260 .2845 485 ---- ---- ---- ---- .2985 +.0250 .2735 490 ---- ---- ---- ---- .2870 +.0240 .2630 495 ---- ---- ---- ---- .2760 +.0230 .2530 500 ---- ---- ---- ---- .2655 +.0225 .2430 505 ---- ---- ---- ---- .2550 +.0210 .2340 510 ---- ---- ---- ---- .2455 +.0205 .2250 515 ---- ---- ---- ---- .2360 +.0195 .2165 520 ---- ---- ---- ---- .2270 +.0190 .2080 525 ---- ---- ---- ---- .2185 +.0185 .2000 550 ---- ---- ---- ---- .1805 +.0155 .1650 575 ---- ---- ---- ---- .1490 +.0125 .1365 600 ---- ---- ---- ---- .1235 +.0105 .1130 625 ---- ---- ---- ---- .1025 +.0090 .0935 650 ---- ---- ---- ---- .0850 +.0070 .0780 675 ---- ---- ---- ---- .0710 +.0060 .0650 700 ---- ---- ---- ---- .0595 +.0050 .0545 725 ---- ---- ---- ---- .0495 +.0035 .0460 750 ---- ---- ---- ---- .0420 +.0035 .0385 775 ---- ---- ---- ---- .0355 +.0025 .0330 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8275 +.0770 3.7505 050 ---- ---- ---- ---- 3.5775 +.0770 3.5005 075 ---- ---- ---- ---- 3.3275 +.0770 3.2505 100 ---- ---- ---- ---- 3.0775 +.0770 3.0005 125 ---- ---- ---- ---- 2.8275 +.0770 2.7505 150 ---- ---- ---- ---- 2.5775 +.0770 2.5005 175 ---- ---- ---- ---- 2.3275 +.0770 2.2505 200 ---- ---- ---- ---- 2.0775 +.0770 2.0005 225 ---- ---- ---- ---- 1.8275 +.0760 1.7515 250 ---- ---- ---- ---- 1.5900 +.0700 1.5200 260 ---- ---- ---- ---- 1.5010 +.0675 1.4335 265 ---- ---- ---- ---- 1.4580 +.0665 1.3915 270 ---- ---- ---- ---- 1.4160 +.0655 1.3505 275 ---- ---- ---- ---- 1.3745 +.0645 1.3100 280 ---- ---- ---- ---- 1.3340 +.0635 1.2705 285 ---- ---- ---- ---- 1.2945 +.0625 1.2320 290 ---- ---- ---- ---- 1.2555 +.0615 1.1940 295 ---- ---- ---- ---- 1.2170 +.0605 1.1565 300 ---- ---- ---- ---- 1.1800 +.0595 1.1205 305 ---- ---- ---- ---- 1.1430 +.0585 1.0845 310 ---- ---- ---- ---- 1.1075 +.0580 1.0495 315 ---- ---- ---- ---- 1.0725 +.0570 1.0155 320 ---- ---- ---- ---- 1.0380 +.0560 .9820 325 ---- ---- ---- ---- 1.0045 +.0550 .9495 330 ---- ---- ---- ---- .9720 +.0545 .9175 335 ---- ---- ---- ---- .9400 +.0535 .8865 340 ---- ---- ---- ---- .9085 +.0525 .8560 345 ---- ---- ---- ---- .8780 +.0515 .8265 350 ---- ---- ---- ---- .8485 +.0510 .7975 355 ---- ---- ---- ---- .8190 +.0495 .7695 360 ---- ---- ---- ---- .7910 +.0490 .7420 365 ---- ---- ---- ---- .7635 +.0485 .7150 370 ---- ---- ---- ---- .7365 +.0475 .6890 375 ---- ---- ---- ---- .7105 +.0465 .6640 380 ---- ---- ---- ---- .6850 +.0455 .6395 385 ---- ---- ---- ---- .6605 +.0450 .6155 390 ---- ---- ---- ---- .6365 +.0440 .5925 395 ---- ---- ---- ---- .6130 +.0425 .5705 400 ---- ---- ---- ---- .5910 +.0420 .5490 405 ---- ---- ---- ---- .5690 +.0405 .5285 410 ---- ---- ---- ---- .5480 +.0395 .5085 415 ---- ---- ---- ---- .5275 +.0380 .4895 420 ---- ---- ---- ---- .5080 +.0370 .4710 425 ---- ---- ---- ---- .4890 +.0360 .4530 430 ---- ---- ---- ---- .4710 +.0350 .4360 435 ---- ---- ---- ---- .4535 +.0340 .4195 440 ---- ---- ---- ---- .4365 +.0325 .4040 445 ---- ---- ---- ---- .4200 +.0315 .3885 450 ---- ---- ---- ---- .4045 +.0305 .3740 455 ---- ---- ---- ---- .3890 +.0290 .3600 460 ---- ---- ---- ---- .3745 +.0280 .3465 465 ---- ---- ---- ---- .3605 +.0270 .3335 470 ---- ---- ---- ---- .3470 +.0255 .3215 475 ---- ---- ---- ---- .3340 +.0245 .3095 480 ---- ---- ---- ---- .3220 +.0240 .2980 485 ---- ---- ---- ---- .3100 +.0230 .2870 490 ---- ---- ---- ---- .2985 +.0220 .2765 495 ---- ---- ---- ---- .2875 +.0210 .2665 500 ---- ---- ---- ---- .2765 +.0195 .2570 505 ---- ---- ---- ---- .2665 +.0190 .2475 510 ---- ---- ---- ---- .2565 +.0180 .2385 515 ---- ---- ---- ---- .2470 +.0170 .2300 520 ---- ---- ---- ---- .2380 +.0160 .2220 525 ---- ---- ---- ---- .2295 +.0155 .2140 550 ---- ---- ---- ---- .1905 +.0120 .1785 575 ---- ---- ---- ---- .1585 +.0090 .1495 600 ---- ---- ---- ---- .1325 +.0070 .1255 625 ---- ---- ---- ---- .1105 +.0050 .1055 650 ---- ---- ---- ---- .0925 +.0030 .0895 675 ---- ---- ---- ---- .0780 +.0020 .0760 700 ---- ---- ---- ---- .0655 +.0010 .0645 725 ---- ---- ---- ---- .0555 UNCH .0555 750 ---- ---- ---- ---- .0470 -.0005 .0475 775 ---- ---- ---- ---- .0400 -.0010 .0410 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8275 +.0770 3.7505 050 ---- ---- ---- ---- 3.5775 +.0770 3.5005 075 ---- ---- ---- ---- 3.3275 +.0770 3.2505 100 ---- ---- ---- ---- 3.0775 +.0770 3.0005 125 ---- ---- ---- ---- 2.8275 +.0770 2.7505 150 ---- ---- ---- ---- 2.5775 +.0770 2.5005 175 ---- ---- ---- ---- 2.3275 +.0770 2.2505 200 ---- ---- ---- ---- 2.0775 +.0770 2.0005 225 ---- ---- ---- ---- 1.8280 +.0755 1.7525 250 ---- ---- ---- ---- 1.5950 +.0710 1.5240 275 ---- ---- ---- ---- 1.3835 +.0665 1.3170 280 ---- ---- ---- ---- 1.3440 +.0660 1.2780 285 ---- ---- ---- ---- 1.3045 +.0645 1.2400 290 ---- ---- ---- ---- 1.2665 +.0640 1.2025 295 ---- ---- ---- ---- 1.2290 +.0635 1.1655 300 ---- ---- ---- ---- 1.1920 +.0625 1.1295 305 ---- ---- ---- ---- 1.1560 +.0615 1.0945 310 ---- ---- ---- ---- 1.1210 +.0610 1.0600 315 ---- ---- ---- ---- 1.0865 +.0600 1.0265 320 ---- ---- ---- ---- 1.0525 +.0590 .9935 325 ---- ---- ---- ---- 1.0195 +.0580 .9615 330 ---- ---- ---- ---- .9870 +.0570 .9300 335 ---- ---- ---- ---- .9555 +.0565 .8990 340 ---- ---- ---- ---- .9245 +.0555 .8690 345 ---- ---- ---- ---- .8945 +.0545 .8400 350 ---- ---- ---- ---- .8650 +.0535 .8115 355 ---- ---- ---- ---- .8360 +.0525 .7835 360 ---- ---- ---- ---- .8080 +.0520 .7560 365 ---- ---- ---- ---- .7805 +.0505 .7300 370 ---- ---- ---- ---- .7540 +.0500 .7040 375 ---- ---- ---- ---- .7280 +.0490 .6790 380 ---- ---- ---- ---- .7030 +.0480 .6550 385 ---- ---- ---- ---- .6785 +.0470 .6315 390 ---- ---- ---- ---- .6545 +.0460 .6085 395 ---- ---- ---- ---- .6315 +.0450 .5865 400 ---- ---- ---- ---- .6090 +.0440 .5650 405 ---- ---- ---- ---- .5875 +.0430 .5445 410 ---- ---- ---- ---- .5665 +.0420 .5245 415 ---- ---- ---- ---- .5460 +.0405 .5055 420 ---- ---- ---- ---- .5265 +.0395 .4870 425 ---- ---- ---- ---- .5075 +.0380 .4695 430 ---- ---- ---- ---- .4895 +.0375 .4520 435 ---- ---- ---- ---- .4715 +.0360 .4355 440 ---- ---- ---- ---- .4545 +.0350 .4195 445 ---- ---- ---- ---- .4385 +.0340 .4045 450 ---- ---- ---- ---- .4225 +.0330 .3895 455 ---- ---- ---- ---- .4075 +.0320 .3755 460 ---- ---- ---- ---- .3930 +.0310 .3620 465 ---- ---- ---- ---- .3785 +.0295 .3490 470 ---- ---- ---- ---- .3650 +.0285 .3365 475 ---- ---- ---- ---- .3520 +.0275 .3245 480 ---- ---- ---- ---- .3395 +.0270 .3125 485 ---- ---- ---- ---- .3275 +.0260 .3015 490 ---- ---- ---- ---- .3160 +.0250 .2910 495 ---- ---- ---- ---- .3050 +.0245 .2805 500 ---- ---- ---- ---- .2940 +.0235 .2705 505 ---- ---- ---- ---- .2840 +.0230 .2610 510 ---- ---- ---- ---- .2740 +.0220 .2520 515 ---- ---- ---- ---- .2645 +.0215 .2430 520 ---- ---- ---- ---- .2550 +.0205 .2345 525 ---- ---- ---- ---- .2465 +.0200 .2265 550 ---- ---- ---- ---- .2070 +.0175 .1895 575 ---- ---- ---- ---- .1740 +.0150 .1590 600 ---- ---- ---- ---- .1465 +.0125 .1340 625 ---- ---- ---- ---- .1240 +.0110 .1130 650 ---- ---- ---- ---- .1050 +.0095 .0955 675 ---- ---- ---- ---- .0890 +.0075 .0815 700 ---- ---- ---- ---- .0760 +.0070 .0690 725 ---- ---- ---- ---- .0650 +.0060 .0590 750 ---- ---- ---- ---- .0555 +.0045 .0510 775 ---- ---- ---- ---- .0480 +.0045 .0435 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5775 +.0770 3.5005 075 ---- ---- ---- ---- 3.3275 +.0770 3.2505 100 ---- ---- ---- ---- 3.0775 +.0770 3.0005 125 ---- ---- ---- ---- 2.8275 +.0770 2.7505 150 ---- ---- ---- ---- 2.5775 +.0770 2.5005 175 ---- ---- ---- ---- 2.3275 +.0770 2.2505 200 ---- ---- ---- ---- 2.0775 +.0770 2.0005 225 ---- ---- ---- ---- 1.8285 +.0750 1.7535 250 ---- ---- ---- ---- 1.5980 +.0710 1.5270 275 ---- ---- ---- ---- 1.3890 +.0670 1.3220 295 ---- ---- ---- ---- 1.2360 +.0640 1.1720 300 ---- ---- ---- ---- 1.2000 +.0635 1.1365 305 ---- ---- ---- ---- 1.1645 +.0625 1.1020 310 ---- ---- ---- ---- 1.1295 +.0615 1.0680 315 ---- ---- ---- ---- 1.0955 +.0610 1.0345 320 ---- ---- ---- ---- 1.0620 +.0600 1.0020 325 ---- ---- ---- ---- 1.0295 +.0595 .9700 330 ---- ---- ---- ---- .9975 +.0585 .9390 335 ---- ---- ---- ---- .9660 +.0575 .9085 340 ---- ---- ---- ---- .9355 +.0570 .8785 345 ---- ---- ---- ---- .9055 +.0560 .8495 350 ---- ---- ---- ---- .8765 +.0550 .8215 355 ---- ---- ---- ---- .8480 +.0545 .7935 360 ---- ---- ---- ---- .8205 +.0535 .7670 365 ---- ---- ---- ---- .7930 +.0525 .7405 370 ---- ---- ---- ---- .7670 +.0520 .7150 375 ---- ---- ---- ---- .7410 +.0505 .6905 380 ---- ---- ---- ---- .7160 +.0500 .6660 385 ---- ---- ---- ---- .6920 +.0490 .6430 390 ---- ---- ---- ---- .6680 +.0480 .6200 395 ---- ---- ---- ---- .6450 +.0470 .5980 400 ---- ---- ---- ---- .6230 +.0460 .5770 405 ---- ---- ---- ---- .6010 +.0445 .5565 410 ---- ---- ---- ---- .5805 +.0440 .5365 415 ---- ---- ---- ---- .5600 +.0430 .5170 420 ---- ---- ---- ---- .5405 +.0420 .4985 425 ---- ---- ---- ---- .5215 +.0405 .4810 430 ---- ---- ---- ---- .5035 +.0400 .4635 435 ---- ---- ---- ---- .4855 +.0385 .4470 440 ---- ---- ---- ---- .4685 +.0375 .4310 445 ---- ---- ---- ---- .4520 +.0365 .4155 450 ---- ---- ---- ---- .4360 +.0350 .4010 455 ---- ---- ---- ---- .4210 +.0345 .3865 460 ---- ---- ---- ---- .4060 +.0335 .3725 465 ---- ---- ---- ---- .3920 +.0325 .3595 470 ---- ---- ---- ---- .3780 +.0310 .3470 475 ---- ---- ---- ---- .3650 +.0305 .3345 480 ---- ---- ---- ---- .3520 +.0290 .3230 485 ---- ---- ---- ---- .3400 +.0285 .3115 490 ---- ---- ---- ---- .3280 +.0275 .3005 495 ---- ---- ---- ---- .3170 +.0270 .2900 500 ---- ---- ---- ---- .3060 +.0260 .2800 505 ---- ---- ---- ---- .2955 +.0250 .2705 510 ---- ---- ---- ---- .2850 +.0240 .2610 515 ---- ---- ---- ---- .2755 +.0235 .2520 520 ---- ---- ---- ---- .2660 +.0225 .2435 525 ---- ---- ---- ---- .2570 +.0220 .2350 550 ---- ---- ---- ---- .2165 +.0185 .1980 575 ---- ---- ---- ---- .1830 +.0160 .1670 600 ---- ---- ---- ---- .1550 +.0135 .1415 1000 625 ---- ---- ---- ---- .1315 +.0115 .1200 650 ---- ---- ---- ---- .1120 +.0100 .1020 675 ---- ---- ---- ---- .0955 +.0080 .0875 700 ---- ---- ---- ---- .0820 +.0070 .0750 1150 725 ---- ---- ---- ---- .0705 +.0060 .0645 750 ---- ---- ---- ---- .0605 +.0050 .0555 775 ---- ---- ---- ---- .0525 +.0045 .0480 TOTAL EST.VOL VOLUME OPEN INT TOTAL 938 1596 78106 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 1 2 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 35 230 ---- ---- ---- ---- .0005 UNCH .0005 2 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 27 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 1 265 ---- ---- ---- ---- .0005 UNCH .0005 3 270 ---- ---- ---- ---- .0005 UNCH .0005 15 275 ---- ---- ---- ---- .0005 UNCH .0005 4 280 ---- ---- ---- ---- .0005 UNCH .0005 12 285 ---- ---- ---- ---- .0005 UNCH .0005 35 290 ---- ---- ---- ---- .0005 UNCH .0005 1 19 295 ---- ---- ---- ---- .0005 UNCH .0005 1 40 300 ---- ---- ---- ---- .0005 UNCH .0005 4 352 305 ---- ---- ---- ---- .0005 UNCH .0005 6 310 ---- ---- ---- ---- .0005 UNCH .0005 5 315 ---- ---- ---- ---- .0005 UNCH .0005 201 320 .0005 .0005 .0005 .0005 .0005 UNCH 1 .0005 33 325 ---- ---- ---- ---- .0005 UNCH .0005 1343 330 ---- ---- ---- ---- .0005 UNCH .0005 15 335 .0010 .0010 .0010 .0010 .0005 -.0005 21 .0010 138 340 .0015 .0015 .0015 .0015 .0005 -.0010 1 .0015 33 345 .0020 .0020 .0020 .0025B .0010 -.0015 1 .0025 1 36 350 .0035 .0035 .0030A .0030A .0020 -.0020 2 .0040 9 1253 355 ---- ---- .0040A .0040A .0030 -.0025 .0055 70 78 356 ---- ---- .0040A .0040A .0030 -.0030 .0060 140 120 357 ---- .0070B .0045A .0070B .0035 -.0030 .0065 70 60 358 ---- .0075B .0045A .0075B .0040 -.0030 .0070 359 ---- ---- .0050A .0050A .0045 -.0035 .0080 3 4 360 .0050 .0090B .0050 .0075 .0045 -.0040 754 .0085 751 1569 361 ---- .0100B .0060A .0100B .0050 -.0040 .0090 116 362 ---- .0105B .0060A .0105B .0055 -.0045 .0100 16 363 ---- .0115B .0065A .0115B .0060 -.0050 .0110 19 364 ---- .0125B .0070A .0125B .0065 -.0050 .0115 27 365 .0135 .0140 .0075A .0075A .0075 -.0050 2 .0125 221 366 ---- .0150B .0085A .0150B .0080 -.0055 .0135 2 29 367 ---- .0160B .0090A .0160B .0085 -.0065 .0150 32 368 ---- .0175B .0095A .0175B .0095 -.0065 .0160 23 369 ---- .0185B .0105A .0185B .0100 -.0070 .0170 1 28 370 .0185 .0200B .0100 .0135B .0110 -.0075 101 .0185 168 220 371 ---- .0215B .0120A .0215B .0115 -.0085 .0200 2 32 372 ---- .0230B .0125A .0230B .0125 -.0090 .0215 5 373 ---- .0250B .0135A .0250B .0135 -.0095 .0230 4 30 374 .0175 .0265B .0145A .0175 .0145 -.0100 14 .0245 17 375 .0220 .0285B .0155A .0185 .0155 -.0110 68 .0265 78 1299 376 ---- .0305B .0170A .0305B .0165 -.0115 .0280 12 377 ---- .0325B .0180A .0325B .0180 -.0120 .0300 57 378 ---- .0350B .0195A .0350B .0190 -.0130 .0320 35 379 .0250 .0370B .0210A .0210A .0205 -.0140 8 .0345 10 40 380 .0325 .0395B .0225A .0225A .0220 -.0145 99 .0365 176 2549 381 ---- .0420B .0240A .0420B .0235 -.0155 .0390 1 46 382 ---- .0445B .0255A .0445B .0250 -.0165 .0415 5 54 383 ---- .0475B .0275A .0475B .0270 -.0170 .0440 3 62 384 ---- .0505B .0290A .0505B .0285 -.0185 .0470 31 385 .0445 .0535B .0310A .0310A .0305 -.0195 65 .0500 24 530 386 ---- .0565B .0330A .0330A .0325 -.0205 .0530 7 387 ---- .0595B .0350A .0350A .0350 -.0210 .0560 10 15 388 ---- .0630B .0375A .0375A .0370 -.0220 .0590 6 12 389 .0500 .0665B .0395A .0395A .0395 -.0230 10 .0625 5 5 390 ---- .0705B .0420A .0420A .0420 -.0240 .0660 23 370 391 ---- .0745B .0445A .0445A .0445 -.0250 .0695 15 392 ---- .0785B .0475A .0475A .0470 -.0260 .0730 8 393 ---- .0825B .0500A .0500A .0500 -.0270 .0770 3 394 ---- .0865B .0530A .0865B .0530 -.0275 .0805 10 395 .0675 .0910B .0560A .0560A .0560 -.0285 1 .0845 427 396 .0695 .0955B .0595A .0700B .0595 -.0295 10 .0890 20 397 ---- .1005B .0625A .1005B .0630 -.0305 .0935 35 398 ---- .1050B .0660A .1050B .0665 -.0315 .0980 36 399 .0980 .1100B .0690 .0750B .0700 -.0330 6 .1030 28 400 .0730 .1155B .0730 .0790B .0740 -.0340 129 .1080 413 1266 401 ---- .1205B .0775A .0775A .0775 -.0355 .1130 41 44 402 ---- .1260B .0815A .1260B .0815 -.0365 .1180 35 403 ---- .1320B .0855A .1320B .0860 -.0370 .1230 23 404 ---- .1370B .0900A .1370B .0900 -.0385 .1285 28 405 .1115 .1430B .0940A .0940A .0945 -.0395 104 .1340 1 34 406 ---- .1490B .0990A .1490B .0990 -.0410 .1400 229 407 ---- .1550B .1035A .1550B .1040 -.0420 .1460 5 408 ---- .1610B .1085A .1610B .1090 -.0435 .1525 195 409 ---- .1680B .1135A .1680B .1140 -.0445 31 .1585 166 410 ---- .1740B .1185A .1740B .1190 -.0455 .1645 1 246 411 ---- .1805B .1240A .1805B .1245 -.0465 .1710 26 412 ---- .1880B .1295A .1875B .1300 -.0475 .1775 168 413 ---- .1950B .1350A .1945B .1355 -.0485 .1840 1 62 414 ---- .2010B .1410A .2010B .1410 -.0500 .1910 54 415 ---- .2090B .1470A .2090B .1470 -.0515 .1985 1 208 416 .1530 .2155B .1530 .1620B .1530 -.0525 1 .2055 108 417 ---- .2230B .1590A .1590A .1590 -.0540 .2130 13 418 ---- .2305B .1655A .2305B .1655 -.0545 .2200 17 419 ---- .2390B .1720A .1720A .1720 -.0555 .2275 59 420 .2085 .2470B .1785A .1800A .1790 -.0560 5 .2350 47 421 ---- .2545B .1850A .1850A .1855 -.0570 .2425 24 422 ---- .2625B .1920A .2625B .1925 -.0575 .2500 11 423 ---- .2705B .1990A .2705B .1995 -.0585 .2580 1 424 ---- .2785B .2060A .2060A .2065 -.0595 .2660 12 425 ---- .2870B .2130A .2130A .2140 -.0600 .2740 8 426 ---- .2950B .2205A .2205A .2215 -.0610 .2825 5 427 ---- .3035B .2280A .2280A .2290 -.0615 .2905 3 428 ---- .3120B .2355A .2355A .2365 -.0625 .2990 429 ---- .3210B .2430A .2430A .2440 -.0635 .3075 430 ---- .3295B .2505A .2505A .2520 -.0640 .3160 14 431 ---- .3380B .2585A .2585A .2600 -.0645 .3245 17 432 ---- .3360B .2670A .2670A .2680 -.0650 .3330 12 433 ---- ---- .2755A .2755A .2760 -.0660 .3420 434 ---- ---- .2830A .2830A .2840 -.0665 .3505 435 ---- ---- .2915A .2915A .2925 -.0670 .3595 3 436 ---- ---- .3000A .3000A .3010 -.0675 .3685 1 437 ---- ---- .3085A .3085A .3095 -.0680 .3775 438 ---- ---- .3165A .3165A .3180 -.0685 .3865 439 ---- ---- .3250A .3250A .3265 -.0695 .3960 10 440 ---- .4185B .3335A .3335A .3350 -.0700 .4050 4 441 ---- ---- ---- ---- .3435 -.0705 .4140 442 ---- ---- ---- ---- .3525 -.0710 .4235 443 ---- ---- ---- ---- .3610 -.0715 .4325 444 ---- ---- ---- ---- .3700 -.0720 .4420 445 ---- ---- ---- ---- .3790 -.0720 .4510 3 446 ---- ---- ---- ---- .3880 -.0725 .4605 447 ---- ---- ---- ---- .3970 -.0725 .4695 448 ---- ---- ---- ---- .4060 -.0730 .4790 450 ---- .5125B .4230A .4230A .4245 -.0735 .4980 1 455 ---- ---- ---- ---- .4710 -.0745 .5455 460 ---- ---- ---- ---- .5185 -.0750 .5935 465 ---- ---- ---- ---- .5670 -.0755 .6425 1 470 ---- .7075B .6140A .7075B .6155 -.0760 .6915 475 ---- ---- ---- ---- .6645 -.0765 .7410 480 ---- ---- .7120A .7120A .7135 -.0770 .7905 485 ---- ---- ---- ---- .7630 -.0770 .8400 490 ---- ---- ---- ---- .8125 -.0775 .8900 1 495 ---- ---- ---- ---- .8620 -.0775 .9395 500 ---- ---- ---- ---- .9115 -.0780 .9895 505 ---- ---- ---- ---- .9615 -.0780 1.0395 510 ---- ---- ---- ---- 1.0110 -.0780 1.0890 515 ---- ---- ---- ---- 1.0610 -.0780 1.1390 520 ---- ---- ---- ---- 1.1110 -.0780 1.1890 525 ---- ---- ---- ---- 1.1605 -.0785 1.2390 530 ---- ---- ---- ---- 1.2105 -.0785 1.2890 535 ---- ---- ---- ---- 1.2605 -.0785 1.3390 540 ---- ---- ---- ---- 1.3105 -.0785 1.3890 545 ---- ---- ---- ---- 1.3605 -.0785 1.4390 550 ---- ---- ---- ---- 1.4105 -.0785 1.4890 555 ---- ---- ---- ---- 1.4605 -.0785 1.5390 560 ---- ---- ---- ---- 1.5105 -.0785 1.5890 565 ---- ---- ---- ---- 1.5605 -.0785 1.6390 570 ---- ---- ---- ---- 1.6105 -.0785 1.6890 575 ---- ---- ---- ---- 1.6605 -.0785 1.7390 580 ---- ---- ---- ---- 1.7105 -.0785 1.7890 600 ---- ---- ---- ---- 1.9105 -.0785 1.9890 625 ---- ---- ---- ---- 2.1605 -.0785 2.2390 650 ---- ---- ---- ---- 2.4105 -.0785 2.4890 675 ---- ---- ---- ---- 2.6605 -.0785 2.7390 700 ---- ---- ---- ---- 2.9105 -.0785 2.9890 725 ---- ---- ---- ---- 3.1605 -.0785 3.2390 750 ---- ---- ---- ---- 3.4105 -.0785 3.4890 775 ---- ---- ---- ---- 3.6605 -.0785 3.7390 800 ---- ---- ---- ---- 3.9105 -.0785 3.9890 825 ---- ---- ---- ---- 4.1605 -.0785 4.2390 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 3 225 ---- ---- ---- ---- .0005 UNCH .0005 20 230 ---- ---- ---- ---- .0005 UNCH .0005 112 235 ---- ---- ---- ---- .0005 UNCH .0005 11 240 ---- ---- ---- ---- .0005 UNCH .0005 25 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 349 255 ---- ---- ---- ---- .0005 UNCH .0005 25 260 ---- ---- ---- ---- .0005 UNCH .0005 2 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 200 275 ---- ---- ---- ---- .0005 UNCH .0005 156 280 ---- ---- ---- ---- .0005 UNCH .0005 8 285 ---- ---- ---- ---- .0005 UNCH .0005 400 290 ---- ---- ---- ---- .0005 UNCH .0005 46 295 ---- ---- ---- ---- .0010 UNCH .0010 300 ---- ---- ---- ---- .0010 UNCH .0010 144 305 ---- ---- ---- ---- .0015 UNCH .0015 1 310 ---- ---- ---- ---- .0020 UNCH .0020 2 315 ---- ---- ---- ---- .0025 -.0005 .0030 10 320 ---- ---- .0035A .0035A .0030 -.0010 .0040 32 325 ---- ---- .0045A .0045A .0040 -.0015 .0055 204 330 .0050 .0050 .0050 .0055B .0050 -.0020 1 .0070 45 335 ---- .0095B .0070A .0095B .0065 -.0025 .0090 5 340 ---- ---- .0090A .0090A .0085 -.0035 .0120 19 172 345 ---- .0160B .0110A .0160B .0110 -.0045 .0155 1 201 350 ---- .0210B .0145A .0210B .0140 -.0060 .0200 1 36 355 ---- .0270B .0185A .0270B .0180 -.0075 .0255 21 360 .0330 .0340B .0235A .0340B .0230 -.0095 1 .0325 13 687 365 ---- .0430B .0300A .0430B .0295 -.0110 .0405 11 116 370 ---- .0535B .0375A .0535B .0370 -.0140 .0510 501 1005 375 .0460 .0665B .0460 .0485B .0460 -.0170 3 .0630 1 460 376 ---- .0690B .0485A .0690B .0480 -.0175 .0655 377 ---- .0720B .0510A .0720B .0505 -.0180 .0685 378 ---- .0750B .0530A .0750B .0525 -.0190 .0715 379 ---- .0780B .0555A .0780B .0550 -.0195 .0745 380 ---- .0820B .0575A .0820B .0570 -.0205 .0775 10 384 381 ---- .0845B .0600A .0845B .0595 -.0210 .0805 382 ---- .0880B .0625A .0625A .0620 -.0220 .0840 383 ---- .0915B .0650A .0915B .0645 -.0225 .0870 10 384 ---- .0950B .0680A .0950B .0675 -.0230 .0905 385 ---- .0985B .0705A .0985B .0700 -.0240 .0940 12 386 ---- .1025B .0735A .0735A .0730 -.0250 .0980 387 ---- .1065B .0765A .0765A .0760 -.0255 .1015 388 ---- .1105B .0795A .0795A .0790 -.0265 .1055 389 ---- .1145B .0825A .0825A .0820 -.0275 .1095 390 ---- .1185B .0860A .0860A .0855 -.0280 .1135 128 391 ---- .1230B .0890A .0890A .0890 -.0285 .1175 15 392 ---- .1275B .0925A .0925A .0925 -.0290 .1215 5 393 ---- .1320B .0960A .0960A .0960 -.0300 .1260 130 394 ---- .1365B .1000A .1000A .0995 -.0310 .1305 1 395 .1110 .1410B .1035A .1035A .1035 -.0315 1 .1350 1 86 396 .1280 .1460B .1075A .1075A .1075 -.0320 1 .1395 1 397 ---- .1505B .1110A .1110A .1110 -.0330 .1440 1 398 ---- .1555B .1155A .1155A .1150 -.0340 .1490 10 11 399 ---- .1610B .1195A .1195A .1195 -.0345 .1540 400 .1500 .1660B .1235A .1505B .1235 -.0355 50 .1590 1 307 401 ---- .1715B .1280A .1280A .1275 -.0365 .1640 1 7 402 ---- .1770B .1325A .1325A .1320 -.0375 .1695 403 ---- .1830B .1370A .1370A .1365 -.0380 .1745 404 ---- .1880B .1415A .1415A .1410 -.0390 .1800 405 ---- .1940B .1465A .1465A .1460 -.0400 .1860 322 406 .1975 .2000B .1510A .1510A .1510 -.0405 1 .1915 1 101 407 ---- .2060B .1560A .1560A .1560 -.0410 .1970 14 408 ---- .2115B .1610A .1610A .1610 -.0420 .2030 5 409 ---- .2175B .1665A .1665A .1665 -.0425 .2090 410 ---- .2240B .1715A .1715A .1715 -.0435 .2150 1 47 411 ---- .2305B .1770A .2305B .1770 -.0440 .2210 41 412 ---- .2360B .1825A .1825A .1825 -.0450 .2275 5 413 ---- .2430B .1880A .2430B .1880 -.0455 .2335 1 414 ---- .2500B .1935A .2500B .1935 -.0465 .2400 1 415 ---- .2565B .1990A .2560B .1995 -.0470 .2465 77 416 .2360 .2625B .2050A .2050A .2055 -.0480 5 .2535 417 ---- .2700B .2110A .2110A .2115 -.0485 .2600 418 ---- .2770B .2170A .2170A .2175 -.0495 .2670 8 419 ---- .2840B .2230A .2230A .2235 -.0505 .2740 1 420 ---- .2910B .2295A .2295A .2300 -.0510 .2810 113 421 ---- .2975B .2360A .2360A .2360 -.0520 .2880 422 ---- .3055B .2420A .2420A .2425 -.0525 .2950 1 423 ---- .3130B .2485A .3130B .2490 -.0530 .3020 10 424 ---- .3205B .2555A .2555A .2555 -.0540 .3095 425 ---- .3280B .2620A .2620A .2625 -.0545 .3170 168 426 ---- .3355B .2685A .2685A .2690 -.0555 .3245 10 427 ---- .3425B .2755A .2755A .2760 -.0560 .3320 2 428 ---- .3510B .2825A .2825A .2830 -.0570 .3400 1 429 ---- .3590B .2895A .2895A .2900 -.0575 .3475 1 430 ---- .3665B .2965A .2965A .2970 -.0580 .3550 21 431 ---- .3745B .3040A .3040A .3045 -.0585 .3630 432 ---- .3825B .3110A .3110A .3115 -.0595 .3710 433 ---- .3905B .3185A .3185A .3190 -.0595 .3785 434 ---- .3985B .3260A .3260A .3260 -.0605 .3865 435 ---- .4060B .3335A .3335A .3335 -.0610 .3945 2 436 ---- .4150B .3410A .3410A .3410 -.0615 .4025 437 ---- .4230B .3485A .3485A .3490 -.0620 .4110 1 438 ---- .4315B .3560A .3560A .3565 -.0625 .4190 439 ---- .4400B .3640A .3640A .3645 -.0625 .4270 440 ---- .4480B .3720A .3720A .3725 -.0630 .4355 1 441 ---- .4565B .3795A .3795A .3800 -.0640 .4440 442 ---- .4650B .3875A .3875A .3880 -.0640 .4520 1 443 ---- .4735B .3955A .3955A .3960 -.0645 .4605 444 ---- .4825B .4035A .4035A .4045 -.0650 .4695 445 ---- .4910B .4125A .4125A .4125 -.0655 .4780 15 446 ---- .4995B .4200A .4200A .4205 -.0660 .4865 447 ---- .5085B .4285A .4285A .4290 -.0665 .4955 448 ---- .5170B .4370A .4370A .4370 -.0670 .5040 450 ---- .5350B .4535A .4535A .4540 -.0675 .5215 455 ---- ---- .4965A .4965A .4965 -.0695 .5660 1 460 ---- ---- ---- ---- .5405 -.0710 .6115 1 465 ---- ---- ---- ---- .5850 -.0725 .6575 470 ---- .7185B .6305A .7185B .6305 -.0735 .7040 475 ---- ---- ---- ---- .6770 -.0745 .7515 480 ---- .8135B .7235A .8135B .7240 -.0750 .7990 485 ---- ---- ---- ---- .7715 -.0755 .8470 490 ---- .9100B .8185A .9100B .8195 -.0760 .8955 495 ---- ---- ---- ---- .8675 -.0765 .9440 500 ---- 1.0080B .9155A 1.0080B .9160 -.0770 .9930 505 ---- ---- ---- ---- .9650 -.0770 1.0420 510 ---- ---- ---- ---- 1.0140 -.0770 1.0910 515 ---- ---- ---- ---- 1.0630 -.0775 1.1405 520 ---- ---- ---- ---- 1.1125 -.0775 1.1900 525 ---- ---- ---- ---- 1.1620 -.0775 1.2395 530 ---- ---- ---- ---- 1.2115 -.0780 1.2895 535 ---- ---- ---- ---- 1.2610 -.0780 1.3390 540 ---- ---- ---- ---- 1.3110 -.0780 1.3890 545 ---- ---- ---- ---- 1.3605 -.0785 1.4390 550 ---- ---- ---- ---- 1.4105 -.0785 1.4890 555 ---- ---- ---- ---- 1.4605 -.0785 1.5390 560 ---- ---- ---- ---- 1.5105 -.0785 1.5890 565 ---- ---- ---- ---- 1.5605 -.0785 1.6390 570 ---- ---- ---- ---- 1.6105 -.0785 1.6890 575 ---- ---- ---- ---- 1.6605 -.0785 1.7390 580 ---- ---- ---- ---- 1.7105 -.0785 1.7890 600 ---- ---- ---- ---- 1.9105 -.0785 1.9890 625 ---- ---- ---- ---- 2.1605 -.0785 2.2390 650 ---- ---- ---- ---- 2.4105 -.0785 2.4890 675 ---- ---- ---- ---- 2.6605 -.0785 2.7390 700 ---- ---- ---- ---- 2.9105 -.0785 2.9890 725 ---- ---- ---- ---- 3.1605 -.0785 3.2390 750 ---- ---- ---- ---- 3.4105 -.0785 3.4890 775 ---- ---- ---- ---- 3.6605 -.0785 3.7390 800 ---- ---- ---- ---- 3.9105 -.0785 3.9890 825 ---- ---- ---- ---- 4.1605 -.0785 4.2390 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 UNCH .0005 245 ---- ---- ---- ---- .0005 -.0005 .0010 250 ---- ---- ---- ---- .0005 -.0005 .0010 6 255 ---- ---- ---- ---- .0005 -.0005 .0010 1 260 ---- ---- ---- ---- .0005 -.0010 .0015 265 ---- ---- ---- ---- .0005 -.0010 .0015 270 ---- ---- ---- ---- .0010 -.0010 .0020 275 ---- ---- ---- ---- .0010 -.0015 .0025 2 280 ---- ---- ---- ---- .0015 -.0015 .0030 7 285 ---- ---- ---- ---- .0020 -.0015 .0035 290 ---- ---- ---- ---- .0025 -.0020 .0045 10 295 ---- ---- ---- ---- .0030 -.0020 .0050 7 300 ---- ---- .0055A .0055A .0040 -.0020 .0060 39 305 ---- ---- .0065A .0065A .0050 -.0025 .0075 310 ---- ---- .0075A .0075A .0065 -.0025 .0090 9 315 ---- ---- .0090A .0090A .0080 -.0030 .0110 1 37 320 ---- .0135B .0110A .0135B .0100 -.0030 3 .0130 1 11 325 ---- .0165B .0135A .0165B .0125 -.0035 3 .0160 11 32 330 ---- .0205B .0160A .0205B .0155 -.0040 1 .0195 8 23 335 ---- .0250B .0195A .0250B .0190 -.0050 .0240 340 .0230 .0305B .0230 .0240B .0230 -.0065 1 .0295 20 345 .0285 .0370B .0285 .0285 .0280 -.0080 1 .0360 1 121 350 ---- .0445B .0340A .0445B .0340 -.0095 .0435 1 12 355 ---- .0535B .0410A .0410A .0405 -.0120 .0525 171 360 ---- .0640B .0490A .0490A .0485 -.0140 .0625 328 365 ---- .0760B .0585A .0585A .0575 -.0165 .0740 20 370 ---- .0895B .0690A .0690A .0685 -.0185 .0870 126 375 ---- .1050B .0810A .0810A .0805 -.0215 .1020 86 376 ---- .1080B .0840A .0840A .0830 -.0220 .1050 377 ---- .1115B .0865A .0865A .0860 -.0225 .1085 378 ---- .1150B .0895A .0895A .0885 -.0230 .1115 379 ---- .1185B .0925A .0925A .0915 -.0235 .1150 380 ---- .1220B .0950A .0950A .0945 -.0240 .1185 1252 381 ---- .1255B .0980A .0980A .0975 -.0245 .1220 382 ---- .1295B .1010A .1010A .1005 -.0250 .1255 383 ---- .1330B .1045A .1045A .1040 -.0255 .1295 384 ---- .1370B .1075A .1075A .1070 -.0260 .1330 385 ---- .1410B .1110A .1110A .1105 -.0265 .1370 56 386 ---- .1450B .1140A .1140A .1135 -.0275 .1410 387 ---- .1495B .1175A .1175A .1170 -.0280 .1450 388 ---- .1535B .1210A .1210A .1205 -.0285 .1490 389 ---- .1580B .1245A .1245A .1240 -.0295 .1535 390 ---- .1625B .1285A .1285A .1280 -.0295 .1575 258 391 ---- .1670B .1320A .1320A .1315 -.0305 .1620 392 ---- .1715B .1360A .1360A .1355 -.0310 .1665 393 ---- .1760B .1400A .1400A .1395 -.0315 .1710 394 ---- .1810B .1435A .1435A .1435 -.0320 .1755 395 ---- .1855B .1480A .1480A .1475 -.0325 .1800 28 396 ---- .1905B .1520A .1520A .1515 -.0335 .1850 397 ---- .1955B .1565A .1565A .1555 -.0340 .1895 398 ---- .2005B .1605A .1605A .1600 -.0345 .1945 399 ---- .2055B .1650A .1650A .1645 -.0350 .1995 400 ---- .2110B .1695A .1695A .1690 -.0355 .2045 1 33 401 ---- .2165B .1740A .1740A .1735 -.0365 .2100 402 ---- .2215B .1785A .1785A .1780 -.0370 .2150 403 ---- .2270B .1835A .1835A .1830 -.0375 .2205 404 ---- .2325B .1880A .1880A .1875 -.0385 .2260 405 ---- .2385B .1930A .1930A .1925 -.0390 .2315 35 84 406 .2120 .2440B .1980A .1980A .1975 -.0395 2 .2370 407 ---- .2500B .2030A .2030A .2025 -.0400 .2425 408 ---- .2560B .2085A .2085A .2080 -.0405 .2485 409 ---- .2620B .2135A .2135A .2130 -.0415 .2545 410 ---- .2680B .2190A .2190A .2180 -.0425 .2605 95 411 ---- .2740B .2245A .2245A .2235 -.0430 .2665 412 ---- .2800B .2295A .2295A .2290 -.0435 .2725 413 ---- .2865B .2355A .2355A .2345 -.0440 .2785 414 ---- .2930B .2410A .2410A .2400 -.0445 .2845 415 ---- .2990B .2465A .2465A .2455 -.0455 .2910 1 416 ---- .3045B .2525A .2525A .2515 -.0460 .2975 417 ---- .3110B .2580A .2580A .2570 -.0470 .3040 418 ---- .3175B .2640A .2640A .2630 -.0475 .3105 419 ---- .3240B .2700A .2700A .2690 -.0480 .3170 420 ---- .3310B .2760A .2760A .2750 -.0485 .3235 46 421 ---- .3380B .2820A .2820A .2810 -.0495 .3305 422 ---- .3445B .2885A .2885A .2875 -.0495 .3370 423 ---- .3515B .2945A .2945A .2935 -.0505 .3440 424 ---- .3595B .3010A .3010A .3000 -.0510 .3510 425 ---- .3660B .3075A .3075A .3065 -.0515 .3580 183 426 ---- .3730B .3140A .3140A .3130 -.0520 .3650 430 ---- .4020B .3405A .3405A .3395 -.0545 .3940 24 435 ---- .4405B .3755A .3755A .3745 -.0565 .4310 8 440 ---- .4800B .4115A .4115A .4110 -.0585 .4695 445 ---- .5190B .4495A .4495A .4485 -.0610 .5095 1 450 ---- .5615B .4890A .4890A .4875 -.0630 .5505 7 455 ---- .6035B .5295A .5295A .5280 -.0645 .5925 3 460 ---- .6465B .5710A .5710A .5690 -.0665 .6355 4 465 ---- ---- .6130A .6130A .6115 -.0675 .6790 2 470 ---- .7360B .6560A .7360B .6545 -.0690 .7235 1 475 ---- ---- ---- ---- .6985 -.0700 .7685 2 480 ---- .8270B .7445A .8270B .7430 -.0715 .8145 2 485 ---- ---- ---- ---- .7880 -.0725 .8605 1 490 ---- .9200B .8355A .8355A .8340 -.0735 .9075 1 495 ---- ---- ---- ---- .8800 -.0745 .9545 1 500 ---- 1.0150B .9285A .9285A .9270 -.0750 1.0020 1 505 ---- ---- ---- ---- .9740 -.0755 1.0495 510 ---- ---- ---- ---- 1.0215 -.0765 1.0980 515 ---- ---- ---- ---- 1.0695 -.0765 1.1460 520 ---- 1.2080B 1.1190A 1.1190A 1.1175 -.0770 1.1945 1 525 ---- ---- ---- ---- 1.1660 -.0775 1.2435 530 ---- 1.3060B 1.2160A 1.2160A 1.2145 -.0780 1.2925 2 535 ---- ---- ---- ---- 1.2635 -.0780 1.3415 540 ---- ---- 1.3135A 1.3135A 1.3125 -.0780 1.3905 1 545 ---- ---- ---- ---- 1.3615 -.0785 1.4400 550 ---- ---- ---- ---- 1.4110 -.0785 1.4895 1 555 ---- ---- ---- ---- 1.4605 -.0785 1.5390 560 ---- ---- ---- ---- 1.5100 -.0785 1.5885 1 565 ---- ---- ---- ---- 1.5595 -.0790 1.6385 570 ---- ---- ---- ---- 1.6095 -.0790 1.6885 575 ---- ---- ---- ---- 1.6590 -.0795 1.7385 580 ---- ---- ---- ---- 1.7090 -.0795 1.7885 600 ---- ---- ---- ---- 1.9090 -.0795 1.9885 625 ---- ---- ---- ---- 2.1590 -.0795 2.2385 650 ---- ---- ---- ---- 2.4090 -.0795 2.4885 675 ---- ---- ---- ---- 2.6590 -.0795 2.7385 700 ---- ---- ---- ---- 2.9090 -.0795 2.9885 725 ---- ---- ---- ---- 3.1590 -.0795 3.2385 750 ---- ---- ---- ---- 3.4090 -.0795 3.4885 775 ---- ---- ---- ---- 3.6590 -.0795 3.7385 800 ---- ---- ---- ---- 3.9090 -.0795 3.9885 825 ---- ---- ---- ---- 4.1590 -.0795 4.2385 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 -.0005 .0010 25 220 ---- ---- ---- ---- .0005 -.0010 .0015 225 ---- ---- ---- ---- .0005 -.0010 .0015 230 ---- ---- ---- ---- .0005 -.0015 .0020 235 ---- ---- ---- ---- .0005 -.0015 .0020 23 240 ---- ---- ---- ---- .0005 -.0020 .0025 245 ---- ---- ---- ---- .0010 -.0015 .0025 250 ---- ---- ---- ---- .0010 -.0020 .0030 255 ---- ---- ---- ---- .0015 -.0015 .0030 260 ---- ---- ---- ---- .0020 -.0015 .0035 65 265 ---- ---- ---- ---- .0020 -.0020 .0040 270 ---- ---- ---- ---- .0030 -.0015 .0045 275 ---- ---- ---- ---- .0035 -.0015 .0050 1 280 ---- ---- .0055A .0055A .0045 -.0015 .0060 285 ---- ---- .0065A .0065A .0055 -.0015 .0070 290 ---- ---- .0075A .0075A .0065 -.0020 .0085 295 ---- ---- .0090A .0090A .0080 -.0020 .0100 50 300 .0100 .0100 .0100 .0100 .0100 -.0020 1 .0120 12 305 ---- ---- .0125A .0125A .0120 -.0025 .0145 310 ---- ---- .0150A .0150A .0145 -.0030 .0175 20 315 ---- ---- .0180A .0180A .0175 -.0035 .0210 13 320 ---- .0255B .0210A .0255B .0205 -.0045 .0250 8 23 325 .0260 .0300B .0250A .0250A .0245 -.0050 1 .0295 754 330 .0350 .0355B .0295A .0355B .0290 -.0060 1 .0350 1 73 335 ---- .0420B .0350A .0420B .0340 -.0075 .0415 2 340 ---- .0495B .0410A .0495B .0400 -.0085 .0485 1 345 ---- .0580B .0475A .0580B .0465 -.0100 .0565 65 350 ---- .0680B .0550A .0675B .0545 -.0115 .0660 1085 355 ---- .0790B .0640A .0780B .0630 -.0135 .0765 11 360 .0755 .0910B .0740A .0745A .0730 -.0155 1 .0885 23 365 ---- .1050B .0850A .0850A .0845 -.0180 .1025 1 370 ---- .1200B .0980A .1200B .0970 -.0205 .1175 2 148 375 ---- .1370B .1120A .1370B .1110 -.0230 .1340 2 20 380 ---- .1555B .1275A .1275A .1270 -.0255 .1525 31 385 ---- .1760B .1450A .1450A .1440 -.0280 .1720 18 390 ---- .1980B .1635A .1635A .1630 -.0310 .1940 502 395 ---- .2220B .1845A .1845A .1835 -.0335 .2170 12 400 ---- .2475B .2065A .2065A .2060 -.0360 .2420 753 405 ---- .2745B .2310A .2310A .2300 -.0385 .2685 45 410 ---- .3040B .2570A .2570A .2555 -.0415 .2970 5 415 ---- .3345B .2845A .2845A .2830 -.0440 .3270 7 420 ---- .3650B .3135A .3650B .3120 -.0465 .3585 64 425 ---- .3990B .3445A .3990B .3425 -.0495 .3920 752 430 ---- .4345B .3765A .4345B .3750 -.0515 .4265 19 435 ---- .4715B .4105A .4715B .4085 -.0540 .4625 440 ---- .5090B .4455A .5090B .4440 -.0560 .5000 445 ---- .5475B .4820A .5475B .4800 -.0585 .5385 8 450 ---- .5875B .5195A .5195A .5180 -.0600 .5780 455 ---- .6280B .5580A .5580A .5565 -.0620 .6185 460 ---- .6695B .5980A .5980A .5965 -.0635 .6600 465 ---- .7120B .6395A .6395A .6370 -.0650 .7020 470 ---- .7555B .6805A .6805A .6785 -.0665 .7450 1 475 ---- .8000B .7235A .7235A .7210 -.0675 .7885 480 ---- .8440B .7660A .8440B .7640 -.0690 .8330 3 485 ---- ---- .8105A .8105A .8080 -.0695 .8775 490 ---- .9345B .8540A .9345B .8520 -.0705 .9225 5 495 ---- ---- ---- ---- .8970 -.0715 .9685 1 500 ---- 1.0265B .9440A 1.0265B .9420 -.0725 1.0145 4 505 ---- ---- ---- ---- .9880 -.0730 1.0610 510 ---- ---- ---- ---- 1.0340 -.0740 1.1080 515 ---- ---- ---- ---- 1.0805 -.0745 1.1550 520 ---- 1.2150B 1.1295A 1.2150B 1.1275 -.0750 1.2025 6 525 ---- ---- ---- ---- 1.1750 -.0755 1.2505 530 ---- 1.3115B 1.2240A 1.3115B 1.2225 -.0760 1.2985 2 535 ---- ---- ---- ---- 1.2705 -.0760 1.3465 540 ---- 1.4085B 1.3200A 1.4085B 1.3185 -.0765 1.3950 3 545 ---- ---- ---- ---- 1.3670 -.0770 1.4440 550 ---- 1.5060B 1.4170A 1.5060B 1.4155 -.0770 1.4925 555 ---- ---- ---- ---- 1.4645 -.0775 1.5420 560 ---- 1.5985B 1.5150A 1.5985B 1.5130 -.0780 1.5910 1 565 ---- ---- ---- ---- 1.5625 -.0780 1.6405 570 ---- ---- 1.6130A 1.6130A 1.6115 -.0780 1.6895 3 575 ---- ---- ---- ---- 1.6610 -.0780 1.7390 580 ---- ---- ---- ---- 1.7100 -.0790 1.7890 2 600 ---- ---- ---- ---- 1.9090 -.0795 1.9885 625 ---- ---- ---- ---- 2.1590 -.0795 2.2385 650 ---- ---- ---- ---- 2.4090 -.0795 2.4885 675 ---- ---- ---- ---- 2.6590 -.0795 2.7385 700 ---- ---- ---- ---- 2.9090 -.0795 2.9885 725 ---- ---- ---- ---- 3.1590 -.0795 3.2385 750 ---- ---- ---- ---- 3.4090 -.0795 3.4885 775 ---- ---- ---- ---- 3.6590 -.0795 3.7385 800 ---- ---- ---- ---- 3.9090 -.0795 3.9885 825 ---- ---- ---- ---- 4.1590 -.0795 4.2385 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 ---- ---- ---- ---- .0005 -.0005 .0010 225 ---- ---- ---- ---- .0005 -.0010 .0015 230 ---- ---- ---- ---- .0010 -.0005 .0015 235 ---- ---- ---- ---- .0010 -.0010 .0020 240 ---- ---- ---- ---- .0015 -.0010 .0025 245 ---- ---- ---- ---- .0015 -.0015 .0030 250 ---- ---- ---- ---- .0020 -.0015 .0035 255 ---- ---- ---- ---- .0025 -.0015 .0040 10 260 ---- ---- ---- ---- .0035 -.0015 .0050 265 ---- ---- ---- ---- .0040 -.0020 .0060 270 ---- ---- ---- ---- .0050 -.0020 .0070 275 ---- ---- .0080A .0080A .0060 -.0025 .0085 1 280 ---- ---- .0095A .0095A .0075 -.0025 .0100 2 2 285 ---- ---- .0110A .0110A .0090 -.0025 .0115 290 ---- ---- .0125A .0125A .0110 -.0025 .0135 295 ---- .0165B .0150A .0165B .0135 -.0025 .0160 300 ---- .0195B .0170A .0195B .0160 -.0030 .0190 305 ---- ---- .0200A .0200A .0190 -.0035 .0225 310 .0220 .0220 .0220 .0220 .0225 -.0040 2 .0265 315 ---- .0315B .0275A .0315B .0260 -.0050 .0310 2 2 320 ---- .0365B .0320A .0365B .0305 -.0055 .0360 8 36 325 ---- ---- .0370A .0370A .0360 -.0065 .0425 330 ---- .0495B .0425A .0495B .0415 -.0075 .0490 335 ---- .0575B .0495A .0575B .0485 -.0085 .0570 50 340 ---- .0665B .0570A .0665B .0555 -.0105 .0660 9 345 ---- .0765B .0650A .0765B .0640 -.0120 .0760 350 ---- .0880B .0745A .0880B .0735 -.0135 .0870 355 ---- .1005B .0850A .0850A .0840 -.0155 .0995 360 ---- .1145B .0965A .0965A .0960 -.0170 .1130 365 ---- .1295B .1095A .1095A .1085 -.0195 .1280 10 370 ---- .1465B .1240A .1465B .1230 -.0210 .1440 375 ---- .1645B .1395A .1645B .1385 -.0235 .1620 3 380 ---- .1840B .1570A .1840B .1555 -.0255 .1810 385 ---- .2055B .1755A .2055B .1735 -.0280 .2015 50 390 ---- .2280B .1955A .2280B .1935 -.0305 .2240 3 395 ---- .2525B .2165A .2165A .2150 -.0330 .2480 400 ---- .2785B .2395A .2395A .2375 -.0355 .2730 21 405 ---- .3055B .2640A .2640A .2620 -.0380 .3000 9 410 ---- .3345B .2900A .2900A .2880 -.0400 .3280 150 415 ---- .3645B .3175A .3175A .3155 -.0425 .3580 10 420 ---- .3965B .3465A .3465A .3445 -.0445 .3890 6 425 ---- .4275B .3765A .3765A .3745 -.0470 .4215 430 ---- .4615B .4085A .4085A .4065 -.0490 .4555 435 ---- .4970B .4410A .4410A .4395 -.0510 .4905 440 ---- .5340B .4755A .4755A .4735 -.0530 .5265 445 ---- .5715B .5110A .5110A .5090 -.0545 .5635 450 ---- .6100B .5475A .5475A .5455 -.0565 .6020 455 ---- .6495B .5850A .5850A .5830 -.0580 .6410 460 ---- .6895B .6235A .6235A .6210 -.0600 .6810 465 ---- .7305B .6630A .6630A .6605 -.0615 .7220 470 ---- .7725B .7030A .7030A .7010 -.0625 .7635 475 ---- .8160B .7445A .7445A .7420 -.0640 .8060 480 ---- .8585B .7860A .8585B .7835 -.0650 .8485 485 ---- .9025B .8285A .9025B .8260 -.0665 .8925 490 ---- .9470B .8715A .8715A .8690 -.0675 .9365 495 ---- ---- .9155A .9155A .9130 -.0680 .9810 500 ---- 1.0370B .9595A 1.0370B .9570 -.0690 1.0260 505 ---- ---- ---- ---- 1.0015 -.0700 1.0715 510 ---- ---- ---- ---- 1.0465 -.0710 1.1175 515 ---- ---- ---- ---- 1.0920 -.0720 1.1640 520 ---- 1.2220B 1.1405A 1.2220B 1.1380 -.0725 1.2105 525 ---- ---- ---- ---- 1.1845 -.0730 1.2575 530 ---- 1.3165B 1.2335A 1.3165B 1.2310 -.0735 1.3045 535 ---- ---- ---- ---- 1.2780 -.0740 1.3520 540 ---- 1.4120B 1.3280A 1.4120B 1.3250 -.0745 1.3995 545 ---- ---- ---- ---- 1.3725 -.0750 1.4475 550 ---- 1.5080B 1.4230A 1.5080B 1.4205 -.0750 1.4955 555 ---- ---- ---- ---- 1.4685 -.0755 1.5440 560 ---- 1.6055B 1.5195A 1.6055B 1.5170 -.0755 1.5925 565 ---- ---- ---- ---- 1.5655 -.0760 1.6415 570 ---- 1.7035B 1.6165A 1.7035B 1.6140 -.0765 1.6905 575 ---- ---- ---- ---- 1.6630 -.0765 1.7395 580 ---- 1.8015B 1.7140A 1.8015B 1.7120 -.0765 1.7885 600 ---- ---- ---- ---- 1.9090 -.0780 1.9870 625 ---- ---- ---- ---- 2.1575 -.0790 2.2365 650 ---- ---- ---- ---- 2.4075 -.0790 2.4865 675 ---- ---- ---- ---- 2.6575 -.0790 2.7365 700 ---- ---- ---- ---- 2.9075 -.0790 2.9865 725 ---- ---- ---- ---- 3.1575 -.0790 3.2365 750 ---- ---- ---- ---- 3.4075 -.0790 3.4865 775 ---- ---- ---- ---- 3.6575 -.0790 3.7365 800 ---- ---- ---- ---- 3.9075 -.0790 3.9865 825 ---- ---- ---- ---- 4.1575 -.0790 4.2365 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 ---- ---- ---- ---- .0005 -.0010 .0015 200 ---- ---- ---- ---- .0005 -.0020 .0025 220 ---- ---- ---- ---- .0015 -.0020 .0035 225 ---- ---- ---- ---- .0020 -.0020 .0040 230 ---- ---- ---- ---- .0025 -.0020 .0045 235 ---- ---- ---- ---- .0030 -.0020 .0050 240 ---- ---- ---- ---- .0040 -.0015 .0055 245 ---- ---- ---- ---- .0045 -.0015 .0060 250 ---- ---- ---- ---- .0055 -.0010 .0065 255 ---- ---- ---- ---- .0065 -.0010 .0075 260 ---- ---- ---- ---- .0075 -.0010 .0085 1000 265 ---- ---- ---- ---- .0090 -.0010 .0100 270 ---- ---- ---- ---- .0105 -.0010 .0115 400 275 ---- ---- ---- ---- .0125 -.0010 .0135 10 280 ---- ---- ---- ---- .0145 -.0010 .0155 285 ---- ---- ---- ---- .0170 -.0010 .0180 290 ---- ---- .0205A .0205A .0195 -.0015 .0210 295 ---- ---- .0235A .0235A .0225 -.0020 .0245 300 ---- ---- .0260A .0260A .0260 -.0030 .0290 420 305 ---- ---- .0305A .0305A .0300 -.0035 .0335 310 ---- ---- .0350A .0350A .0340 -.0050 .0390 2000 315 ---- ---- .0400A .0400A .0390 -.0060 .0450 8 12 320 ---- ---- .0455A .0455A .0445 -.0070 .0515 325 ---- ---- .0520A .0515A .0510 -.0085 3 .0595 330 ---- ---- .0595A .0595A .0580 -.0095 .0675 8 335 ---- ---- .0670A .0670A .0655 -.0115 .0770 340 ---- ---- .0760A .0760A .0745 -.0130 .0875 345 ---- ---- .0860A .0860A .0840 -.0145 .0985 350 ---- ---- .0970A .0970A .0950 -.0160 .1110 1 1315 355 ---- ---- .1085A .1085A .1070 -.0175 .1245 360 ---- ---- .1220A .1220A .1200 -.0190 .1390 2 365 ---- .1555B .1360A .1360A .1340 -.0210 .1550 370 ---- .1730B .1515A .1515A .1495 -.0230 .1725 375 ---- .1920B .1685A .1685A .1665 -.0245 .1910 75 380 ---- .2120B .1865A .1865A .1845 -.0265 .2110 385 ---- .2340B .2060A .2060A .2040 -.0280 .2320 20 390 ---- .2570B .2265A .2570B .2245 -.0300 .2545 395 ---- .2815B .2485A .2485A .2465 -.0320 .2785 2 400 ---- .3080B .2715A .3080B .2695 -.0345 .3040 72 405 ---- .3355B .2965A .3345B .2945 -.0360 .3305 1 410 ---- .3640B .3225A .3640B .3200 -.0385 .3585 251 415 ---- .3940B .3500A .3500A .3475 -.0405 .3880 2 420 ---- .4250B .3785A .3785A .3760 -.0430 .4190 5 425 ---- .4575B .4085A .4085A .4060 -.0450 .4510 34 430 ---- .4880B .4400A .4880B .4370 -.0470 .4840 435 ---- .5230B .4720A .5230B .4695 -.0490 .5185 7 440 ---- .5590B .5060A .5585B .5030 -.0505 .5535 6 445 ---- .5955B .5405A .5955B .5380 -.0520 .5900 450 ---- .6335B .5760A .6335B .5735 -.0540 .6275 455 ---- .6720B .6130A .6720B .6100 -.0555 .6655 460 ---- .7120B .6505A .7120B .6470 -.0575 .7045 465 ---- .7520B .6890A .7520B .6855 -.0585 .7440 470 ---- .7930B .7285A .7930B .7245 -.0605 .7850 475 ---- ---- .7685A .7685A .7645 -.0615 .8260 480 ---- .8770B .8090A .8770B .8050 -.0630 .8680 485 ---- ---- ---- ---- .8465 -.0640 .9105 490 ---- .9635B .8925A .9635B .8885 -.0650 .9535 495 ---- ---- ---- ---- .9315 -.0660 .9975 500 ---- 1.0520B .9785A 1.0520B .9750 -.0665 1.0415 505 ---- ---- ---- ---- 1.0185 -.0675 1.0860 510 ---- ---- ---- ---- 1.0630 -.0680 1.1310 515 ---- ---- ---- ---- 1.1075 -.0690 1.1765 520 ---- 1.2335B 1.1560A 1.2335B 1.1525 -.0700 1.2225 525 ---- ---- ---- ---- 1.1980 -.0705 1.2685 530 ---- 1.3265B 1.2470A 1.3265B 1.2440 -.0710 1.3150 535 ---- ---- ---- ---- 1.2900 -.0715 1.3615 540 ---- 1.4200B 1.3395A 1.4200B 1.3360 -.0725 1.4085 545 ---- ---- ---- ---- 1.3830 -.0725 1.4555 550 ---- 1.5150B 1.4330A 1.5150B 1.4300 -.0730 1.5030 555 ---- ---- ---- ---- 1.4770 -.0735 1.5505 560 ---- 1.6105B 1.5275A 1.6105B 1.5245 -.0740 1.5985 565 ---- ---- ---- ---- 1.5720 -.0745 1.6465 570 ---- 1.7075B 1.6235A 1.7075B 1.6200 -.0750 1.6950 575 ---- ---- ---- ---- 1.6680 -.0755 1.7435 580 ---- 1.8050B 1.7195A 1.8050B 1.7165 -.0760 1.7925 600 ---- 2.0010B 1.9145A 2.0010B 1.9115 -.0770 1.9885 625 ---- ---- ---- ---- 2.1585 -.0780 2.2365 650 ---- ---- ---- ---- 2.4075 -.0790 2.4865 675 ---- ---- ---- ---- 2.6575 -.0790 2.7365 700 ---- ---- ---- ---- 2.9075 -.0790 2.9865 725 ---- ---- ---- ---- 3.1575 -.0790 3.2365 750 ---- ---- ---- ---- 3.4075 -.0790 3.4865 775 ---- ---- ---- ---- 3.6575 -.0790 3.7365 800 ---- ---- ---- ---- 3.9075 -.0790 3.9865 825 ---- ---- ---- ---- 4.1575 -.0790 4.2365 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 ---- ---- ---- ---- .0020 +.0005 .0015 220 ---- ---- ---- ---- .0035 UNCH .0035 225 ---- ---- ---- ---- .0045 +.0005 .0040 230 ---- ---- ---- ---- .0050 UNCH .0050 235 ---- ---- ---- ---- .0060 +.0005 .0055 240 ---- ---- ---- ---- .0070 UNCH .0070 245 ---- ---- ---- ---- .0080 UNCH .0080 250 ---- ---- ---- ---- .0095 UNCH .0095 255 ---- ---- ---- ---- .0110 UNCH .0110 260 ---- ---- .0125A .0125A .0125 -.0005 .0130 265 ---- ---- .0145A .0145A .0145 -.0005 .0150 270 ---- ---- .0165A .0165A .0165 -.0010 .0175 275 ---- ---- .0190A .0190A .0185 -.0015 .0200 280 ---- ---- .0215A .0215A .0210 -.0020 .0230 285 ---- ---- .0245A .0245A .0240 -.0025 .0265 290 ---- ---- .0280A .0280A .0270 -.0030 .0300 295 ---- ---- .0320A .0320A .0305 -.0040 .0345 300 ---- ---- .0360A .0360A .0345 -.0050 .0395 305 ---- ---- .0410A .0410A .0390 -.0055 .0445 310 ---- ---- .0460A .0460A .0445 -.0060 .0505 8 8 315 ---- ---- .0520A .0520A .0500 -.0075 .0575 320 ---- ---- .0585A .0585A .0565 -.0085 .0650 9 325 ---- ---- .0660A .0660A .0640 -.0095 .0735 1 330 ---- ---- .0740A .0740A .0720 -.0110 .0830 1 335 ---- ---- .0830A .0830A .0810 -.0120 .0930 340 ---- ---- .0925A .0910A .0905 -.0140 15 .1045 300 345 ---- ---- .1035A .1035A .1015 -.0150 .1165 350 ---- ---- .1150A .1150A .1135 -.0165 .1300 355 ---- ---- .1280A .1280A .1260 -.0185 .1445 360 ---- ---- .1415A .1415A .1400 -.0200 .1600 365 ---- ---- .1570A .1570A .1555 -.0215 .1770 370 ---- ---- .1730A .1730A .1715 -.0230 .1945 375 ---- ---- .1905A .1905A .1890 -.0250 .2140 380 ---- .2345B .2090A .2090A .2075 -.0265 .2340 385 ---- .2565B .2290A .2290A .2275 -.0285 .2560 390 ---- .2795B .2500A .2500A .2485 -.0300 .2785 395 ---- .3045B .2725A .2725A .2705 -.0320 .3025 400 ---- .3300B .2960A .2960A .2940 -.0340 .3280 20 20 405 ---- .3575B .3210A .3210A .3185 -.0360 .3545 410 ---- .3860B .3470A .3470A .3445 -.0380 .3825 415 ---- .4155B .3740A .3740A .3715 -.0400 .4115 420 ---- .4465B .4025A .4025A .4000 -.0420 .4420 425 ---- .4765B .4325A .4325A .4300 -.0435 .4735 430 ---- .5095B .4630A .4630A .4605 -.0455 .5060 435 ---- .5435B .4975A .5435B .4925 -.0470 .5395 440 ---- .5785B .5305A .5785B .5255 -.0490 .5745 445 ---- .6145B .5645A .6145B .5595 -.0510 .6105 450 ---- .6520B .5995A .6520B .5945 -.0525 .6470 455 ---- .6900B .6360A .6900B .6310 -.0535 .6845 460 ---- .7285B .6730A .7285B .6675 -.0555 .7230 465 ---- .7680B .7105A .7680B .7055 -.0570 .7625 470 ---- .8085B .7490A .8085B .7440 -.0585 .8025 475 ---- .8490B .7885A .8490B .7835 -.0595 .8430 480 ---- .8910B .8285A .8910B .8235 -.0610 .8845 485 ---- ---- .8690A .8690A .8645 -.0615 .9260 490 ---- .9755B .9100A .9755B .9055 -.0630 .9685 495 ---- ---- ---- ---- .9475 -.0640 1.0115 500 ---- 1.0625B .9945A 1.0625B .9900 -.0645 1.0545 505 ---- ---- ---- ---- 1.0330 -.0655 1.0985 510 ---- ---- ---- ---- 1.0765 -.0660 1.1425 515 ---- ---- ---- ---- 1.1205 -.0670 1.1875 520 ---- 1.2415B 1.1685A 1.2415B 1.1645 -.0675 1.2320 525 ---- ---- ---- ---- 1.2095 -.0680 1.2775 530 ---- 1.3330B 1.2585A 1.3330B 1.2545 -.0685 1.3230 535 ---- ---- ---- ---- 1.2995 -.0695 1.3690 540 ---- 1.4255B 1.3495A 1.4255B 1.3455 -.0700 1.4155 545 ---- ---- ---- ---- 1.3915 -.0705 1.4620 550 ---- 1.5195B 1.4415A 1.5195B 1.4380 -.0705 1.5085 555 ---- ---- ---- ---- 1.4845 -.0715 1.5560 560 ---- 1.6140B 1.5350A 1.6140B 1.5315 -.0715 1.6030 565 ---- ---- ---- ---- 1.5785 -.0720 1.6505 570 ---- 1.7095B 1.6295A 1.7095B 1.6260 -.0725 1.6985 575 ---- ---- ---- ---- 1.6735 -.0730 1.7465 580 ---- 1.8060B 1.7245A 1.8060B 1.7210 -.0735 1.7945 600 ---- 2.0005B 1.9175A 2.0005B 1.9140 -.0750 1.9890 625 ---- ---- ---- ---- 2.1590 -.0765 2.2355 650 ---- ---- ---- ---- 2.4065 -.0780 2.4845 675 ---- ---- ---- ---- 2.6565 -.0780 2.7345 700 ---- ---- ---- ---- 2.9065 -.0780 2.9845 725 ---- ---- ---- ---- 3.1565 -.0780 3.2345 750 ---- ---- ---- ---- 3.4065 -.0780 3.4845 775 ---- ---- ---- ---- 3.6565 -.0780 3.7345 800 ---- ---- ---- ---- 3.9065 -.0780 3.9845 825 ---- ---- ---- ---- 4.1565 -.0780 4.2345 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 UNCH .0010 200 ---- ---- ---- ---- .0025 -.0005 .0030 220 ---- ---- ---- ---- .0050 -.0010 .0060 225 ---- ---- ---- ---- .0060 -.0010 .0070 230 ---- ---- ---- ---- .0070 -.0015 .0085 235 ---- ---- ---- ---- .0080 -.0015 .0095 240 ---- ---- ---- ---- .0095 -.0015 .0110 245 ---- ---- ---- ---- .0110 -.0020 .0130 250 ---- ---- ---- ---- .0125 -.0020 .0145 255 ---- ---- ---- ---- .0140 -.0025 .0165 260 ---- ---- ---- ---- .0160 -.0030 .0190 265 ---- ---- ---- ---- .0185 -.0030 .0215 270 ---- ---- .0240A .0240A .0205 -.0040 .0245 275 ---- ---- .0265A .0265A .0235 -.0040 .0275 280 ---- ---- .0300A .0300A .0265 -.0050 .0315 285 ---- ---- .0335A .0335A .0300 -.0055 .0355 290 ---- ---- .0375A .0375A .0340 -.0060 .0400 295 ---- ---- .0425A .0425A .0385 -.0065 .0450 300 ---- ---- .0475A .0475A .0430 -.0075 .0505 8 8 305 ---- ---- .0535A .0535A .0485 -.0080 .0565 310 ---- ---- .0600A .0600A .0545 -.0090 .0635 8 315 ---- ---- .0675A .0675A .0615 -.0095 .0710 320 ---- ---- .0750A .0750A .0690 -.0105 .0795 325 ---- ---- .0840A .0840A .0770 -.0120 .0890 1 330 ---- ---- .0930A .0930A .0860 -.0130 .0990 4 335 ---- ---- .1035A .1035A .0960 -.0140 .1100 340 ---- ---- .1145A .1145A .1070 -.0155 .1225 345 ---- ---- .1260A .1260A .1190 -.0165 .1355 350 ---- ---- .1390A .1390A .1320 -.0180 .1500 355 ---- ---- .1525A .1525A .1455 -.0195 .1650 360 ---- ---- .1670A .1670A .1605 -.0210 .1815 365 ---- ---- .1830A .1830A .1765 -.0225 .1990 370 ---- ---- .1995A .1995A .1940 -.0235 .2175 375 ---- ---- .2175A .2175A .2120 -.0255 .2375 380 ---- ---- .2365A .2365A .2315 -.0270 .2585 385 ---- ---- .2570A .2570A .2520 -.0285 .2805 390 ---- ---- .2780A .2780A .2735 -.0300 .3035 395 ---- ---- .3010A .3010A .2960 -.0320 .3280 400 ---- ---- .3245A .3245A .3200 -.0335 .3535 405 ---- ---- .3495A .3495A .3450 -.0350 .3800 410 ---- ---- .3755A .3755A .3710 -.0370 .4080 415 ---- ---- .4030A .4030A .3985 -.0385 .4370 40 420 ---- ---- .4315A .4315A .4270 -.0400 .4670 425 ---- .4990B .4610A .4990B .4565 -.0415 .4980 430 ---- ---- .4915A .4915A .4870 -.0430 .5300 435 ---- ---- .5230A .5230A .5185 -.0450 .5635 440 ---- .5980B .5555A .5980B .5515 -.0460 .5975 10 445 ---- .6340B .5895A .6340B .5850 -.0475 .6325 450 ---- .6705B .6240A .6705B .6200 -.0485 .6685 455 ---- .7075B .6590A .7075B .6555 -.0500 .7055 460 ---- .7455B .6955A .7455B .6915 -.0515 .7430 465 ---- .7845B .7325A .7845B .7290 -.0525 .7815 470 ---- .8240B .7705A .8240B .7670 -.0540 .8210 475 ---- .8645B .8090A .8645B .8055 -.0550 .8605 480 ---- .9055B .8485A .9055B .8450 -.0560 .9010 485 ---- .9470B .8880A .9470B .8850 -.0570 .9420 490 ---- .9890B .9290A .9890B .9255 -.0585 .9840 495 ---- ---- .9700A .9700A .9665 -.0595 1.0260 500 ---- 1.0745B 1.0115A 1.0745B 1.0085 -.0600 1.0685 505 ---- ---- ---- ---- 1.0505 -.0615 1.1120 510 ---- ---- ---- ---- 1.0935 -.0620 1.1555 515 ---- ---- ---- ---- 1.1365 -.0630 1.1995 520 ---- 1.2510B 1.1830A 1.2510B 1.1800 -.0635 1.2435 525 ---- ---- ---- ---- 1.2240 -.0645 1.2885 530 ---- 1.3415B 1.2715A 1.3415B 1.2685 -.0650 1.3335 535 ---- ---- ---- ---- 1.3130 -.0660 1.3790 540 ---- 1.4330B 1.3610A 1.4330B 1.3580 -.0665 1.4245 545 ---- ---- ---- ---- 1.4035 -.0670 1.4705 550 ---- 1.5260B 1.4525A 1.5260B 1.4490 -.0680 1.5170 555 ---- ---- ---- ---- 1.4950 -.0685 1.5635 560 ---- 1.6195B 1.5445A 1.6195B 1.5410 -.0690 1.6100 565 ---- ---- ---- ---- 1.5875 -.0695 1.6570 570 ---- 1.7140B 1.6380A 1.7140B 1.6345 -.0700 1.7045 575 ---- ---- ---- ---- 1.6810 -.0710 1.7520 580 ---- 1.8095B 1.7320A 1.8095B 1.7285 -.0710 1.7995 600 ---- 2.0025B 1.9230A 2.0025B 1.9190 -.0730 1.9920 625 ---- ---- ---- ---- 2.1615 -.0750 2.2365 650 ---- ---- ---- ---- 2.4075 -.0770 2.4845 675 ---- ---- ---- ---- 2.6565 -.0780 2.7345 700 ---- ---- ---- ---- 2.9065 -.0780 2.9845 725 ---- ---- ---- ---- 3.1565 -.0780 3.2345 750 ---- ---- ---- ---- 3.4065 -.0780 3.4845 775 ---- ---- ---- ---- 3.6565 -.0780 3.7345 800 ---- ---- ---- ---- 3.9065 -.0780 3.9845 825 ---- ---- ---- ---- 4.1565 -.0780 4.2345 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0040 -.0005 .0045 220 ---- ---- ---- ---- .0070 -.0015 .0085 225 ---- ---- ---- ---- .0080 -.0015 .0095 230 ---- ---- ---- ---- .0095 -.0015 .0110 235 ---- ---- .0115A .0115A .0110 -.0020 .0130 240 ---- ---- .0135A .0135A .0125 -.0020 .0145 245 ---- ---- .0150A .0150A .0145 -.0020 .0165 250 ---- ---- .0175A .0175A .0160 -.0030 .0190 255 ---- ---- .0200A .0200A .0185 -.0030 .0215 260 ---- ---- .0230A .0230A .0210 -.0035 .0245 265 ---- ---- .0260A .0260A .0235 -.0040 .0275 270 ---- ---- .0295A .0295A .0265 -.0045 .0310 275 ---- ---- .0335A .0335A .0300 -.0050 .0350 280 ---- ---- .0375A .0375A .0335 -.0055 .0390 285 ---- ---- .0425A .0425A .0375 -.0060 .0435 8 8 290 ---- ---- .0475A .0475A .0420 -.0070 .0490 295 ---- ---- .0530A .0530A .0475 -.0075 .0550 300 .0555 .0555 .0555 .0555 .0530 -.0080 5 .0610 23 305 ---- ---- .0660A .0660A .0595 -.0090 .0685 310 ---- ---- .0730A .0730A .0665 -.0100 .0765 315 ---- ---- .0810A .0810A .0740 -.0110 .0850 320 ---- ---- .0895A .0895A .0825 -.0120 .0945 5 325 ---- ---- .0990A .0990A .0920 -.0130 .1050 330 ---- ---- .1090A .1090A .1020 -.0140 .1160 1 335 ---- ---- .1200A .1200A .1135 -.0150 .1285 340 ---- ---- .1320A .1320A .1250 -.0165 .1415 4 345 ---- ---- .1445A .1445A .1380 -.0175 .1555 350 ---- ---- .1585A .1585A .1520 -.0185 .1705 150 355 ---- ---- .1730A .1730A .1670 -.0195 .1865 360 ---- ---- .1885A .1885A .1825 -.0215 .2040 365 ---- ---- .2055A .2055A .1990 -.0230 .2220 370 ---- ---- .2230A .2230A .2170 -.0240 .2410 5 375 ---- ---- .2415A .2415A .2355 -.0255 .2610 380 ---- ---- .2605A .2605A .2550 -.0270 .2820 385 ---- ---- .2815A .2815A .2760 -.0285 .3045 390 ---- ---- .3030A .3030A .2975 -.0300 .3275 395 ---- ---- .3260A .3260A .3205 -.0315 .3520 400 ---- ---- .3500A .3500A .3445 -.0330 .3775 405 ---- ---- .3750A .3750A .3695 -.0345 .4040 410 ---- ---- .4010A .4010A .3955 -.0360 .4315 415 ---- ---- .4285A .4285A .4225 -.0375 .4600 420 ---- ---- .4565A .4565A .4505 -.0395 .4900 425 ---- .5210B .4860A .4860A .4800 -.0405 .5205 430 ---- ---- .5165A .5165A .5100 -.0425 .5525 435 ---- ---- .5475A .5475A .5415 -.0435 .5850 440 ---- ---- .5800A .5800A .5740 -.0450 .6190 445 ---- ---- .6130A .6130A .6070 -.0465 .6535 450 ---- ---- .6470A .6470A .6415 -.0475 .6890 455 ---- ---- .6820A .6820A .6765 -.0490 .7255 460 ---- ---- .7180A .7180A .7125 -.0500 .7625 465 ---- .8010B .7545A .8010B .7495 -.0510 .8005 470 ---- .8400B .7915A .8400B .7870 -.0525 .8395 475 ---- .8795B .8300A .8795B .8250 -.0535 .8785 480 ---- .9200B .8685A .9200B .8640 -.0545 .9185 2 485 ---- .9610B .9080A .9610B .9035 -.0555 .9590 490 ---- 1.0025B .9475A 1.0025B .9435 -.0570 1.0005 495 ---- 1.0445B .9885A 1.0445B .9845 -.0575 1.0420 500 ---- 1.0870B 1.0295A 1.0870B 1.0255 -.0585 1.0840 505 ---- ---- 1.0710A 1.0710A 1.0670 -.0595 1.1265 510 ---- ---- ---- ---- 1.1090 -.0605 1.1695 515 ---- ---- ---- ---- 1.1515 -.0615 1.2130 520 ---- 1.2615B 1.1985A 1.2615B 1.1945 -.0625 1.2570 525 ---- ---- ---- ---- 1.2380 -.0630 1.3010 530 ---- 1.3510B 1.2860A 1.3510B 1.2815 -.0640 1.3455 535 ---- ---- ---- ---- 1.3255 -.0650 1.3905 540 ---- 1.4420B 1.3745A 1.4420B 1.3700 -.0655 1.4355 545 ---- ---- ---- ---- 1.4145 -.0665 1.4810 550 ---- 1.5335B 1.4645A 1.5335B 1.4595 -.0670 1.5265 555 ---- ---- ---- ---- 1.5050 -.0675 1.5725 560 ---- 1.6265B 1.5555A 1.6265B 1.5505 -.0685 1.6190 565 ---- ---- ---- ---- 1.5965 -.0690 1.6655 570 ---- 1.7200B 1.6480A 1.7200B 1.6425 -.0695 1.7120 575 ---- ---- ---- ---- 1.6890 -.0700 1.7590 580 ---- 1.8145B 1.7410A 1.8145B 1.7355 -.0710 1.8065 600 ---- 2.0060B 1.9300A 2.0060B 1.9240 -.0730 1.9970 625 ---- ---- ---- ---- 2.1645 -.0750 2.2395 650 ---- ---- 2.4145A 2.4145A 2.4085 -.0770 2.4855 675 ---- ---- ---- ---- 2.6565 -.0780 2.7345 700 ---- ---- ---- ---- 2.9065 -.0780 2.9845 725 ---- ---- ---- ---- 3.1565 -.0780 3.2345 750 ---- ---- ---- ---- 3.4065 -.0780 3.4845 775 ---- ---- ---- ---- 3.6565 -.0780 3.7345 800 ---- ---- ---- ---- 3.9065 -.0780 3.9845 825 ---- ---- ---- ---- 4.1565 -.0780 4.2345 2 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 -.0005 .0020 220 ---- ---- ---- ---- .0040 -.0010 .0050 225 ---- ---- ---- ---- .0050 -.0010 .0060 230 ---- ---- ---- ---- .0060 -.0015 .0075 235 ---- ---- ---- ---- .0075 -.0015 .0090 240 ---- ---- ---- ---- .0090 -.0020 .0110 245 ---- ---- ---- ---- .0110 -.0020 .0130 250 ---- ---- ---- ---- .0130 -.0025 .0155 255 ---- ---- ---- ---- .0155 -.0030 .0185 260 ---- ---- ---- ---- .0185 -.0035 .0220 265 ---- ---- ---- ---- .0215 -.0040 .0255 270 ---- ---- ---- ---- .0250 -.0045 .0295 275 ---- ---- ---- ---- .0290 -.0050 .0340 280 ---- ---- ---- ---- .0335 -.0055 .0390 285 ---- ---- ---- ---- .0385 -.0065 .0450 290 ---- ---- ---- ---- .0445 -.0065 .0510 295 ---- ---- ---- ---- .0505 -.0075 .0580 300 ---- ---- ---- ---- .0570 -.0085 .0655 305 ---- ---- ---- ---- .0645 -.0090 .0735 310 ---- ---- ---- ---- .0725 -.0100 .0825 315 ---- ---- ---- ---- .0815 -.0105 .0920 320 ---- ---- ---- ---- .0905 -.0120 .1025 325 ---- ---- ---- ---- .1010 -.0125 .1135 330 ---- ---- ---- ---- .1120 -.0135 .1255 335 ---- ---- ---- ---- .1235 -.0150 .1385 340 ---- ---- ---- ---- .1365 -.0155 .1520 345 ---- ---- ---- ---- .1500 -.0165 .1665 350 ---- ---- ---- ---- .1640 -.0180 .1820 355 ---- ---- ---- ---- .1790 -.0195 .1985 360 ---- ---- ---- ---- .1955 -.0205 .2160 365 ---- ---- ---- ---- .2125 -.0215 .2340 370 ---- ---- ---- ---- .2300 -.0235 .2535 375 ---- ---- ---- ---- .2490 -.0245 .2735 380 ---- ---- ---- ---- .2690 -.0255 .2945 385 ---- ---- ---- ---- .2900 -.0270 .3170 390 ---- ---- ---- ---- .3115 -.0290 .3405 395 ---- ---- ---- ---- .3345 -.0300 .3645 400 ---- ---- ---- ---- .3585 -.0315 .3900 405 ---- ---- ---- ---- .3830 -.0335 .4165 410 ---- ---- ---- ---- .4090 -.0350 .4440 415 ---- ---- ---- ---- .4360 -.0370 .4730 420 ---- ---- ---- ---- .4640 -.0385 .5025 425 ---- ---- ---- ---- .4930 -.0400 .5330 430 ---- ---- ---- ---- .5230 -.0415 .5645 435 ---- ---- ---- ---- .5540 -.0430 .5970 440 ---- ---- ---- ---- .5860 -.0440 .6300 445 ---- ---- ---- ---- .6185 -.0460 .6645 450 ---- ---- ---- ---- .6520 -.0475 .6995 455 ---- ---- ---- ---- .6865 -.0485 .7350 460 ---- ---- ---- ---- .7220 -.0495 .7715 465 ---- ---- ---- ---- .7575 -.0515 .8090 470 ---- ---- ---- ---- .7945 -.0525 .8470 475 ---- ---- ---- ---- .8320 -.0535 .8855 480 ---- ---- ---- ---- .8700 -.0545 .9245 485 ---- ---- ---- ---- .9085 -.0560 .9645 490 ---- ---- ---- ---- .9480 -.0570 1.0050 495 ---- ---- ---- ---- .9875 -.0580 1.0455 500 ---- ---- ---- ---- 1.0280 -.0590 1.0870 505 ---- ---- ---- ---- 1.0690 -.0600 1.1290 510 ---- ---- ---- ---- 1.1105 -.0605 1.1710 515 ---- ---- ---- ---- 1.1520 -.0620 1.2140 520 ---- ---- ---- ---- 1.1945 -.0625 1.2570 525 ---- ---- ---- ---- 1.2370 -.0635 1.3005 530 ---- ---- ---- ---- 1.2805 -.0640 1.3445 535 ---- ---- ---- ---- 1.3240 -.0650 1.3890 540 ---- ---- ---- ---- 1.3680 -.0655 1.4335 545 ---- ---- ---- ---- 1.4125 -.0665 1.4790 550 ---- ---- ---- ---- 1.4570 -.0670 1.5240 555 ---- ---- ---- ---- 1.5020 -.0680 1.5700 560 ---- ---- ---- ---- 1.5475 -.0685 1.6160 565 ---- ---- ---- ---- 1.5930 -.0690 1.6620 570 ---- ---- ---- ---- 1.6390 -.0700 1.7090 575 ---- ---- ---- ---- 1.6855 -.0700 1.7555 600 ---- ---- ---- ---- 1.9210 -.0730 1.9940 625 ---- ---- ---- ---- 2.1625 -.0750 2.2375 650 ---- ---- ---- ---- 2.4090 -.0775 2.4865 675 ---- ---- ---- ---- 2.6590 -.0775 2.7365 700 ---- ---- ---- ---- 2.9090 -.0775 2.9865 725 ---- ---- ---- ---- 3.1590 -.0775 3.2365 750 ---- ---- ---- ---- 3.4090 -.0775 3.4865 775 ---- ---- ---- ---- 3.6590 -.0775 3.7365 800 ---- ---- ---- ---- 3.9090 -.0775 3.9865 825 ---- ---- ---- ---- 4.1590 -.0775 4.2365 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0020 -.0005 .0025 220 ---- ---- ---- ---- .0050 -.0010 .0060 225 ---- ---- ---- ---- .0060 -.0010 .0070 230 ---- ---- ---- ---- .0075 -.0015 .0090 235 ---- ---- ---- ---- .0090 -.0015 .0105 240 ---- ---- ---- ---- .0105 -.0025 .0130 245 ---- ---- ---- ---- .0130 -.0020 .0150 250 ---- ---- ---- ---- .0155 -.0025 .0180 255 ---- ---- ---- ---- .0180 -.0030 .0210 260 ---- ---- ---- ---- .0210 -.0040 .0250 265 ---- ---- ---- ---- .0250 -.0040 .0290 270 ---- ---- ---- ---- .0290 -.0045 .0335 275 ---- ---- ---- ---- .0335 -.0050 .0385 280 ---- ---- ---- ---- .0385 -.0055 .0440 285 ---- ---- ---- ---- .0440 -.0065 .0505 290 ---- ---- ---- ---- .0500 -.0070 .0570 295 ---- ---- ---- ---- .0565 -.0080 .0645 300 ---- ---- ---- ---- .0640 -.0085 .0725 305 ---- ---- ---- ---- .0720 -.0095 .0815 310 ---- ---- ---- ---- .0805 -.0105 .0910 315 ---- ---- ---- ---- .0900 -.0115 .1015 320 ---- ---- ---- ---- .1005 -.0120 .1125 325 ---- ---- ---- ---- .1110 -.0135 .1245 330 ---- ---- ---- ---- .1230 -.0140 .1370 335 ---- ---- ---- ---- .1355 -.0150 .1505 340 ---- ---- ---- ---- .1485 -.0165 .1650 345 ---- ---- ---- ---- .1630 -.0175 .1805 350 ---- ---- ---- ---- .1780 -.0185 .1965 355 ---- ---- ---- ---- .1935 -.0200 .2135 360 ---- ---- ---- ---- .2105 -.0210 .2315 365 ---- ---- ---- ---- .2280 -.0225 .2505 370 ---- ---- ---- ---- .2465 -.0235 .2700 375 ---- ---- ---- ---- .2660 -.0250 .2910 380 ---- ---- ---- ---- .2865 -.0265 .3130 385 ---- ---- ---- ---- .3080 -.0275 .3355 390 ---- ---- ---- ---- .3300 -.0290 .3590 395 ---- ---- ---- ---- .3535 -.0305 .3840 400 ---- ---- ---- ---- .3775 -.0320 .4095 405 ---- ---- ---- ---- .4030 -.0335 .4365 410 ---- ---- ---- ---- .4290 -.0350 .4640 415 ---- ---- ---- ---- .4560 -.0365 .4925 420 ---- ---- ---- ---- .4845 -.0375 .5220 425 ---- ---- ---- ---- .5135 -.0390 .5525 430 ---- ---- ---- ---- .5430 -.0410 .5840 435 ---- ---- ---- ---- .5740 -.0420 .6160 440 ---- ---- ---- ---- .6055 -.0435 .6490 445 ---- ---- ---- ---- .6380 -.0450 .6830 450 ---- ---- ---- ---- .6715 -.0460 .7175 455 ---- ---- ---- ---- .7055 -.0475 .7530 460 ---- ---- ---- ---- .7405 -.0485 .7890 465 ---- ---- ---- ---- .7760 -.0500 .8260 470 ---- ---- ---- ---- .8120 -.0515 .8635 475 ---- ---- ---- ---- .8490 -.0525 .9015 480 ---- ---- ---- ---- .8865 -.0535 .9400 485 ---- ---- ---- ---- .9245 -.0550 .9795 490 ---- ---- ---- ---- .9635 -.0555 1.0190 495 ---- ---- ---- ---- 1.0030 -.0565 1.0595 500 ---- ---- ---- ---- 1.0425 -.0580 1.1005 505 ---- ---- ---- ---- 1.0830 -.0585 1.1415 510 ---- ---- ---- ---- 1.1240 -.0595 1.1835 515 ---- ---- ---- ---- 1.1650 -.0605 1.2255 520 ---- ---- ---- ---- 1.2070 -.0610 1.2680 525 ---- ---- ---- ---- 1.2490 -.0620 1.3110 530 ---- ---- ---- ---- 1.2920 -.0625 1.3545 535 ---- ---- ---- ---- 1.3350 -.0635 1.3985 540 ---- ---- ---- ---- 1.3785 -.0640 1.4425 545 ---- ---- ---- ---- 1.4220 -.0650 1.4870 550 ---- ---- ---- ---- 1.4665 -.0655 1.5320 555 ---- ---- ---- ---- 1.5110 -.0665 1.5775 560 ---- ---- ---- ---- 1.5555 -.0675 1.6230 565 ---- ---- ---- ---- 1.6010 -.0675 1.6685 570 ---- ---- ---- ---- 1.6465 -.0685 1.7150 575 ---- ---- ---- ---- 1.6920 -.0690 1.7610 600 ---- ---- ---- ---- 1.9250 -.0720 1.9970 625 ---- ---- ---- ---- 2.1645 -.0745 2.2390 650 ---- ---- ---- ---- 2.4095 -.0770 2.4865 675 ---- ---- ---- ---- 2.6590 -.0775 2.7365 700 ---- ---- ---- ---- 2.9090 -.0775 2.9865 725 ---- ---- ---- ---- 3.1590 -.0775 3.2365 750 ---- ---- ---- ---- 3.4090 -.0775 3.4865 775 ---- ---- ---- ---- 3.6590 -.0775 3.7365 800 ---- ---- ---- ---- 3.9090 -.0775 3.9865 825 ---- ---- ---- ---- 4.1590 -.0775 4.2365 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 UNCH .0010 200 ---- ---- ---- ---- .0030 -.0005 .0035 220 ---- ---- ---- ---- .0075 -.0010 .0085 225 ---- ---- ---- ---- .0090 -.0010 .0100 230 ---- ---- ---- ---- .0105 -.0015 .0120 235 ---- ---- ---- ---- .0125 -.0020 .0145 240 ---- ---- ---- ---- .0150 -.0020 .0170 245 ---- ---- ---- ---- .0175 -.0025 .0200 250 ---- ---- ---- ---- .0205 -.0030 .0235 255 ---- ---- ---- ---- .0240 -.0030 .0270 260 ---- ---- ---- ---- .0280 -.0030 .0310 265 ---- ---- ---- ---- .0320 -.0040 .0360 270 ---- ---- ---- ---- .0365 -.0045 .0410 275 ---- ---- ---- ---- .0420 -.0050 .0470 280 ---- ---- ---- ---- .0475 -.0055 .0530 285 ---- ---- ---- ---- .0540 -.0060 .0600 290 ---- ---- ---- ---- .0605 -.0070 .0675 295 ---- ---- ---- ---- .0680 -.0075 .0755 300 ---- ---- ---- ---- .0760 -.0085 .0845 305 ---- ---- ---- ---- .0850 -.0090 .0940 310 ---- ---- ---- ---- .0940 -.0100 .1040 315 ---- ---- ---- ---- .1045 -.0105 .1150 320 ---- ---- ---- ---- .1150 -.0120 .1270 325 ---- ---- ---- ---- .1265 -.0130 .1395 330 ---- ---- ---- ---- .1390 -.0135 .1525 335 ---- ---- ---- ---- .1520 -.0145 .1665 340 ---- ---- ---- ---- .1660 -.0155 .1815 345 ---- ---- ---- ---- .1805 -.0170 .1975 350 ---- ---- ---- ---- .1960 -.0180 .2140 355 ---- ---- ---- ---- .2125 -.0190 .2315 360 ---- ---- ---- ---- .2295 -.0205 .2500 365 ---- ---- ---- ---- .2475 -.0215 .2690 370 ---- ---- ---- ---- .2660 -.0230 .2890 375 ---- ---- ---- ---- .2860 -.0240 .3100 380 ---- ---- ---- ---- .3065 -.0255 .3320 385 ---- ---- ---- ---- .3280 -.0270 .3550 390 ---- ---- ---- ---- .3505 -.0285 .3790 395 ---- ---- ---- ---- .3740 -.0295 .4035 400 ---- ---- ---- ---- .3980 -.0315 .4295 405 ---- ---- ---- ---- .4230 -.0330 .4560 410 ---- ---- ---- ---- .4495 -.0340 .4835 415 ---- ---- ---- ---- .4765 -.0355 .5120 420 ---- ---- ---- ---- .5045 -.0370 .5415 425 ---- ---- ---- ---- .5330 -.0390 .5720 430 ---- ---- ---- ---- .5630 -.0400 .6030 435 ---- ---- ---- ---- .5935 -.0415 .6350 440 ---- ---- ---- ---- .6250 -.0425 .6675 445 ---- ---- ---- ---- .6570 -.0440 .7010 450 ---- ---- ---- ---- .6900 -.0455 .7355 455 ---- ---- ---- ---- .7240 -.0465 .7705 460 ---- ---- ---- ---- .7585 -.0475 .8060 465 ---- ---- ---- ---- .7935 -.0490 .8425 470 ---- ---- ---- ---- .8295 -.0500 .8795 475 ---- ---- ---- ---- .8660 -.0515 .9175 480 ---- ---- ---- ---- .9035 -.0520 .9555 485 ---- ---- ---- ---- .9410 -.0535 .9945 490 ---- ---- ---- ---- .9795 -.0540 1.0335 495 ---- ---- ---- ---- 1.0185 -.0550 1.0735 500 ---- ---- ---- ---- 1.0580 -.0560 1.1140 505 ---- ---- ---- ---- 1.0980 -.0570 1.1550 510 ---- ---- ---- ---- 1.1385 -.0575 1.1960 515 ---- ---- ---- ---- 1.1790 -.0590 1.2380 520 ---- ---- ---- ---- 1.2205 -.0595 1.2800 525 ---- ---- ---- ---- 1.2625 -.0600 1.3225 530 ---- ---- ---- ---- 1.3045 -.0610 1.3655 535 ---- ---- ---- ---- 1.3470 -.0620 1.4090 540 ---- ---- ---- ---- 1.3900 -.0625 1.4525 545 ---- ---- ---- ---- 1.4335 -.0630 1.4965 550 ---- ---- ---- ---- 1.4770 -.0640 1.5410 555 ---- ---- ---- ---- 1.5210 -.0650 1.5860 575 ---- ---- ---- ---- 1.7005 -.0675 1.7680 600 ---- ---- ---- ---- 1.9315 -.0705 2.0020 625 ---- ---- ---- ---- 2.1685 -.0730 2.2415 650 ---- ---- ---- ---- 2.4115 -.0755 2.4870 675 ---- ---- ---- ---- 2.6590 -.0775 2.7365 700 ---- ---- ---- ---- 2.9090 -.0775 2.9865 725 ---- ---- ---- ---- 3.1590 -.0775 3.2365 750 ---- ---- ---- ---- 3.4090 -.0775 3.4865 775 ---- ---- ---- ---- 3.6590 -.0775 3.7365 800 ---- ---- ---- ---- 3.9090 -.0775 3.9865 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 UNCH .0015 200 ---- ---- ---- ---- .0040 -.0010 .0050 225 ---- ---- ---- ---- .0110 -.0015 .0125 230 ---- ---- ---- ---- .0130 -.0020 .0150 235 ---- ---- ---- ---- .0155 -.0020 .0175 240 ---- ---- ---- ---- .0180 -.0025 .0205 245 ---- ---- ---- ---- .0210 -.0030 .0240 250 ---- ---- ---- ---- .0245 -.0030 .0275 255 ---- ---- ---- ---- .0285 -.0035 .0320 260 ---- ---- ---- ---- .0325 -.0040 .0365 265 ---- ---- ---- ---- .0375 -.0040 .0415 270 ---- ---- ---- ---- .0425 -.0050 .0475 275 ---- ---- ---- ---- .0480 -.0055 .0535 280 ---- ---- ---- ---- .0545 -.0060 .0605 285 ---- ---- ---- ---- .0610 -.0070 .0680 290 ---- ---- ---- ---- .0685 -.0075 .0760 295 ---- ---- ---- ---- .0765 -.0080 .0845 300 ---- ---- ---- ---- .0850 -.0090 .0940 305 ---- ---- ---- ---- .0945 -.0095 .1040 310 ---- ---- ---- ---- .1045 -.0100 .1145 315 ---- ---- ---- ---- .1150 -.0110 .1260 320 ---- ---- ---- ---- .1265 -.0120 .1385 325 ---- ---- ---- ---- .1385 -.0130 .1515 330 ---- ---- ---- ---- .1510 -.0140 .1650 335 ---- ---- ---- ---- .1650 -.0150 .1800 340 ---- ---- ---- ---- .1790 -.0160 .1950 345 ---- ---- ---- ---- .1945 -.0170 .2115 350 ---- ---- ---- ---- .2100 -.0185 .2285 355 ---- ---- ---- ---- .2270 -.0190 .2460 360 ---- ---- ---- ---- .2445 -.0205 .2650 365 ---- ---- ---- ---- .2630 -.0215 .2845 370 ---- ---- ---- ---- .2820 -.0230 .3050 375 ---- ---- ---- ---- .3020 -.0240 .3260 380 ---- ---- ---- ---- .3230 -.0255 .3485 385 ---- ---- ---- ---- .3445 -.0270 .3715 390 ---- ---- ---- ---- .3670 -.0285 .3955 395 ---- ---- ---- ---- .3910 -.0295 .4205 400 ---- ---- ---- ---- .4150 -.0310 .4460 405 ---- ---- ---- ---- .4405 -.0325 .4730 410 ---- ---- ---- ---- .4665 -.0340 .5005 415 ---- ---- ---- ---- .4935 -.0355 .5290 420 ---- ---- ---- ---- .5215 -.0370 .5585 425 ---- ---- ---- ---- .5505 -.0380 .5885 430 ---- ---- ---- ---- .5805 -.0390 .6195 435 ---- ---- ---- ---- .6110 -.0405 .6515 440 ---- ---- ---- ---- .6420 -.0420 .6840 445 ---- ---- ---- ---- .6740 -.0435 .7175 450 ---- ---- ---- ---- .7070 -.0445 .7515 455 ---- ---- ---- ---- .7405 -.0460 .7865 460 ---- ---- ---- ---- .7750 -.0470 .8220 465 ---- ---- ---- ---- .8100 -.0480 .8580 470 ---- ---- ---- ---- .8460 -.0490 .8950 475 ---- ---- ---- ---- .8820 -.0500 .9320 480 ---- ---- ---- ---- .9190 -.0510 .9700 485 ---- ---- ---- ---- .9565 -.0520 1.0085 490 ---- ---- ---- ---- .9945 -.0535 1.0480 495 ---- ---- ---- ---- 1.0335 -.0540 1.0875 500 ---- ---- ---- ---- 1.0725 -.0550 1.1275 505 ---- ---- ---- ---- 1.1120 -.0560 1.1680 510 ---- ---- ---- ---- 1.1525 -.0565 1.2090 515 ---- ---- ---- ---- 1.1930 -.0575 1.2505 520 ---- ---- ---- ---- 1.2340 -.0585 1.2925 525 ---- ---- ---- ---- 1.2755 -.0590 1.3345 530 ---- ---- ---- ---- 1.3175 -.0595 1.3770 535 ---- ---- ---- ---- 1.3595 -.0610 1.4205 540 ---- ---- ---- ---- 1.4025 -.0610 1.4635 545 ---- ---- ---- ---- 1.4455 -.0620 1.5075 550 ---- ---- ---- ---- 1.4885 -.0630 1.5515 555 ---- ---- ---- ---- 1.5325 -.0635 1.5960 575 ---- ---- ---- ---- 1.7105 -.0660 1.7765 600 ---- ---- ---- ---- 1.9400 -.0690 2.0090 625 ---- ---- ---- ---- 2.1755 -.0720 2.2475 650 ---- ---- ---- ---- 2.4170 -.0745 2.4915 675 ---- ---- ---- ---- 2.6630 -.0770 2.7400 700 ---- ---- ---- ---- 2.9130 -.0770 2.9900 725 ---- ---- ---- ---- 3.1630 -.0770 3.2400 750 ---- ---- ---- ---- 3.4130 -.0770 3.4900 775 ---- ---- ---- ---- 3.6630 -.0770 3.7400 800 ---- ---- ---- ---- 3.9130 -.0770 3.9900 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 -.0005 .0025 200 ---- ---- ---- ---- .0060 -.0010 .0070 225 ---- ---- ---- ---- .0140 -.0025 .0165 230 ---- ---- ---- ---- .0165 -.0030 .0195 235 ---- ---- ---- ---- .0195 -.0030 .0225 240 ---- ---- ---- ---- .0225 -.0035 .0260 245 ---- ---- ---- ---- .0260 -.0040 .0300 250 ---- ---- ---- ---- .0300 -.0040 .0340 255 ---- ---- ---- ---- .0345 -.0045 .0390 260 ---- ---- ---- ---- .0390 -.0055 .0445 265 ---- ---- ---- ---- .0445 -.0055 .0500 270 ---- ---- ---- ---- .0500 -.0065 .0565 275 ---- ---- ---- ---- .0565 -.0065 .0630 280 ---- ---- ---- ---- .0630 -.0075 .0705 285 ---- ---- ---- ---- .0705 -.0080 .0785 290 ---- ---- ---- ---- .0785 -.0090 .0875 295 ---- ---- ---- ---- .0870 -.0095 .0965 300 ---- ---- ---- ---- .0965 -.0100 .1065 305 ---- ---- ---- ---- .1060 -.0110 .1170 310 ---- ---- ---- ---- .1165 -.0120 .1285 315 ---- ---- ---- ---- .1280 -.0125 .1405 320 ---- ---- ---- ---- .1395 -.0135 .1530 325 ---- ---- ---- ---- .1520 -.0145 .1665 330 ---- ---- ---- ---- .1655 -.0155 .1810 335 ---- ---- ---- ---- .1795 -.0165 .1960 340 ---- ---- ---- ---- .1945 -.0170 .2115 345 ---- ---- ---- ---- .2100 -.0180 .2280 350 ---- ---- ---- ---- .2260 -.0195 .2455 355 ---- ---- ---- ---- .2430 -.0205 .2635 360 ---- ---- ---- ---- .2610 -.0215 .2825 365 ---- ---- ---- ---- .2795 -.0225 .3020 370 ---- ---- ---- ---- .2990 -.0235 .3225 375 ---- ---- ---- ---- .3195 -.0245 .3440 380 ---- ---- ---- ---- .3405 -.0255 .3660 385 ---- ---- ---- ---- .3625 -.0270 .3895 390 ---- ---- ---- ---- .3850 -.0285 .4135 395 ---- ---- ---- ---- .4090 -.0290 .4380 400 ---- ---- ---- ---- .4335 -.0305 .4640 405 ---- ---- ---- ---- .4585 -.0320 .4905 410 ---- ---- ---- ---- .4850 -.0330 .5180 415 ---- ---- ---- ---- .5120 -.0345 .5465 420 ---- ---- ---- ---- .5400 -.0355 .5755 425 ---- ---- ---- ---- .5685 -.0375 .6060 430 ---- ---- ---- ---- .5980 -.0385 .6365 435 ---- ---- ---- ---- .6285 -.0400 .6685 440 ---- ---- ---- ---- .6595 -.0410 .7005 445 ---- ---- ---- ---- .6915 -.0425 .7340 450 ---- ---- ---- ---- .7240 -.0435 .7675 455 ---- ---- ---- ---- .7575 -.0445 .8020 460 ---- ---- ---- ---- .7915 -.0460 .8375 465 ---- ---- ---- ---- .8260 -.0475 .8735 470 ---- ---- ---- ---- .8615 -.0485 .9100 475 ---- ---- ---- ---- .8975 -.0495 .9470 480 ---- ---- ---- ---- .9340 -.0505 .9845 485 ---- ---- ---- ---- .9715 -.0515 1.0230 490 ---- ---- ---- ---- 1.0090 -.0525 1.0615 495 ---- ---- ---- ---- 1.0475 -.0535 1.1010 500 ---- ---- ---- ---- 1.0865 -.0540 1.1405 505 ---- ---- ---- ---- 1.1255 -.0555 1.1810 510 ---- ---- ---- ---- 1.1655 -.0560 1.2215 515 ---- ---- ---- ---- 1.2055 -.0570 1.2625 520 ---- ---- ---- ---- 1.2465 -.0575 1.3040 525 ---- ---- ---- ---- 1.2875 -.0585 1.3460 550 ---- ---- ---- ---- 1.4985 -.0625 1.5610 575 ---- ---- ---- ---- 1.7185 -.0660 1.7845 600 ---- ---- ---- ---- 1.9460 -.0685 2.0145 625 ---- ---- ---- ---- 2.1800 -.0710 2.2510 650 ---- ---- ---- ---- 2.4195 -.0735 2.4930 675 ---- ---- ---- ---- 2.6640 -.0760 2.7400 700 ---- ---- ---- ---- 2.9130 -.0770 2.9900 725 ---- ---- ---- ---- 3.1630 -.0770 3.2400 750 ---- ---- ---- ---- 3.4130 -.0770 3.4900 775 ---- ---- ---- ---- 3.6630 -.0770 3.7400 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0025 -.0005 .0030 200 ---- ---- ---- ---- .0070 -.0010 .0080 225 ---- ---- ---- ---- .0165 -.0025 .0190 230 ---- ---- ---- ---- .0195 -.0030 .0225 235 ---- ---- ---- ---- .0225 -.0035 .0260 240 ---- ---- ---- ---- .0260 -.0035 .0295 245 ---- ---- ---- ---- .0300 -.0040 .0340 250 ---- ---- ---- ---- .0345 -.0045 .0390 255 ---- ---- ---- ---- .0390 -.0050 .0440 260 ---- ---- ---- ---- .0445 -.0055 .0500 265 ---- ---- ---- ---- .0500 -.0060 .0560 270 ---- ---- ---- ---- .0565 -.0065 .0630 275 ---- ---- ---- ---- .0630 -.0075 .0705 280 ---- ---- ---- ---- .0705 -.0080 .0785 285 ---- ---- ---- ---- .0785 -.0085 .0870 290 ---- ---- ---- ---- .0870 -.0090 .0960 295 ---- ---- ---- ---- .0960 -.0100 .1060 300 ---- ---- ---- ---- .1060 -.0105 .1165 305 ---- ---- ---- ---- .1165 -.0115 .1280 310 ---- ---- ---- ---- .1275 -.0120 .1395 315 ---- ---- ---- ---- .1390 -.0135 .1525 320 ---- ---- ---- ---- .1515 -.0140 .1655 325 ---- ---- ---- ---- .1650 -.0145 .1795 330 ---- ---- ---- ---- .1785 -.0160 .1945 335 ---- ---- ---- ---- .1935 -.0165 .2100 340 ---- ---- ---- ---- .2085 -.0175 .2260 345 ---- ---- ---- ---- .2245 -.0190 .2435 350 ---- ---- ---- ---- .2415 -.0195 .2610 355 ---- ---- ---- ---- .2590 -.0205 .2795 360 ---- ---- ---- ---- .2775 -.0215 .2990 365 ---- ---- ---- ---- .2965 -.0225 .3190 370 ---- ---- ---- ---- .3165 -.0235 .3400 375 ---- ---- ---- ---- .3370 -.0250 .3620 380 ---- ---- ---- ---- .3585 -.0260 .3845 385 ---- ---- ---- ---- .3810 -.0270 .4080 390 ---- ---- ---- ---- .4040 -.0285 .4325 395 ---- ---- ---- ---- .4280 -.0295 .4575 400 ---- ---- ---- ---- .4530 -.0305 .4835 405 ---- ---- ---- ---- .4785 -.0315 .5100 410 ---- ---- ---- ---- .5045 -.0335 .5380 415 ---- ---- ---- ---- .5320 -.0345 .5665 420 ---- ---- ---- ---- .5600 -.0355 .5955 425 ---- ---- ---- ---- .5890 -.0365 .6255 430 ---- ---- ---- ---- .6185 -.0380 .6565 435 ---- ---- ---- ---- .6485 -.0395 .6880 440 ---- ---- ---- ---- .6800 -.0400 .7200 445 ---- ---- ---- ---- .7115 -.0415 .7530 450 ---- ---- ---- ---- .7440 -.0430 .7870 455 ---- ---- ---- ---- .7775 -.0435 .8210 460 ---- ---- ---- ---- .8110 -.0450 .8560 465 ---- ---- ---- ---- .8460 -.0460 .8920 470 ---- ---- ---- ---- .8810 -.0470 .9280 475 ---- ---- ---- ---- .9165 -.0485 .9650 480 ---- ---- ---- ---- .9530 -.0490 1.0020 485 ---- ---- ---- ---- .9900 -.0500 1.0400 490 ---- ---- ---- ---- 1.0275 -.0510 1.0785 495 ---- ---- ---- ---- 1.0655 -.0520 1.1175 500 ---- ---- ---- ---- 1.1040 -.0530 1.1570 505 ---- ---- ---- ---- 1.1430 -.0535 1.1965 510 ---- ---- ---- ---- 1.1820 -.0550 1.2370 515 ---- ---- ---- ---- 1.2220 -.0555 1.2775 520 ---- ---- ---- ---- 1.2625 -.0565 1.3190 525 ---- ---- ---- ---- 1.3030 -.0575 1.3605 550 ---- ---- ---- ---- 1.5125 -.0610 1.5735 575 ---- ---- ---- ---- 1.7305 -.0645 1.7950 600 ---- ---- ---- ---- 1.9560 -.0670 2.0230 625 ---- ---- ---- ---- 2.1875 -.0705 2.2580 650 ---- ---- ---- ---- 2.4255 -.0725 2.4980 675 ---- ---- ---- ---- 2.6685 -.0750 2.7435 700 ---- ---- ---- ---- 2.9160 -.0770 2.9930 725 ---- ---- ---- ---- 3.1660 -.0770 3.2430 750 ---- ---- ---- ---- 3.4160 -.0770 3.4930 775 ---- ---- ---- ---- 3.6660 -.0770 3.7430 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 UNCH .0010 175 ---- ---- ---- ---- .0030 -.0005 .0035 200 ---- ---- ---- ---- .0085 -.0010 .0095 225 ---- ---- ---- ---- .0200 -.0020 .0220 230 ---- ---- ---- ---- .0230 -.0025 .0255 235 ---- ---- ---- ---- .0265 -.0025 .0290 240 ---- ---- ---- ---- .0305 -.0030 .0335 245 ---- ---- ---- ---- .0345 -.0035 .0380 250 ---- ---- ---- ---- .0395 -.0040 .0435 255 ---- ---- ---- ---- .0445 -.0045 .0490 260 ---- ---- ---- ---- .0505 -.0045 .0550 265 ---- ---- ---- ---- .0565 -.0055 .0620 270 ---- ---- ---- ---- .0630 -.0060 .0690 275 ---- ---- ---- ---- .0705 -.0065 .0770 280 ---- ---- ---- ---- .0780 -.0075 .0855 285 ---- ---- ---- ---- .0865 -.0080 .0945 290 ---- ---- ---- ---- .0955 -.0085 .1040 295 ---- ---- ---- ---- .1050 -.0095 .1145 300 ---- ---- ---- ---- .1155 -.0100 .1255 305 ---- ---- ---- ---- .1265 -.0105 .1370 310 ---- ---- ---- ---- .1380 -.0115 .1495 315 ---- ---- ---- ---- .1500 -.0125 .1625 320 ---- ---- ---- ---- .1630 -.0130 .1760 325 ---- ---- ---- ---- .1765 -.0140 .1905 330 ---- ---- ---- ---- .1910 -.0150 .2060 335 ---- ---- ---- ---- .2060 -.0155 .2215 340 ---- ---- ---- ---- .2215 -.0170 .2385 345 ---- ---- ---- ---- .2380 -.0180 .2560 350 ---- ---- ---- ---- .2550 -.0190 .2740 355 ---- ---- ---- ---- .2730 -.0200 .2930 360 ---- ---- ---- ---- .2915 -.0210 .3125 365 ---- ---- ---- ---- .3110 -.0220 .3330 370 ---- ---- ---- ---- .3310 -.0235 .3545 375 ---- ---- ---- ---- .3520 -.0245 .3765 380 ---- ---- ---- ---- .3735 -.0255 .3990 385 ---- ---- ---- ---- .3960 -.0270 .4230 390 ---- ---- ---- ---- .4195 -.0280 .4475 395 ---- ---- ---- ---- .4435 -.0290 .4725 400 ---- ---- ---- ---- .4685 -.0300 .4985 405 ---- ---- ---- ---- .4940 -.0315 .5255 410 ---- ---- ---- ---- .5205 -.0325 .5530 415 ---- ---- ---- ---- .5475 -.0340 .5815 420 ---- ---- ---- ---- .5755 -.0355 .6110 425 ---- ---- ---- ---- .6045 -.0365 .6410 430 ---- ---- ---- ---- .6340 -.0375 .6715 435 ---- ---- ---- ---- .6640 -.0390 .7030 440 ---- ---- ---- ---- .6950 -.0400 .7350 445 ---- ---- ---- ---- .7270 -.0410 .7680 450 ---- ---- ---- ---- .7595 -.0420 .8015 455 ---- ---- ---- ---- .7925 -.0430 .8355 460 ---- ---- ---- ---- .8260 -.0445 .8705 465 ---- ---- ---- ---- .8605 -.0455 .9060 470 ---- ---- ---- ---- .8955 -.0465 .9420 475 ---- ---- ---- ---- .9310 -.0475 .9785 480 ---- ---- ---- ---- .9670 -.0485 1.0155 485 ---- ---- ---- ---- 1.0040 -.0490 1.0530 490 ---- ---- ---- ---- 1.0410 -.0500 1.0910 495 ---- ---- ---- ---- 1.0785 -.0510 1.1295 500 ---- ---- ---- ---- 1.1170 -.0520 1.1690 505 ---- ---- ---- ---- 1.1555 -.0530 1.2085 510 ---- ---- ---- ---- 1.1950 -.0535 1.2485 515 ---- ---- ---- ---- 1.2345 -.0540 1.2885 520 ---- ---- ---- ---- 1.2745 -.0550 1.3295 525 ---- ---- ---- ---- 1.3150 -.0555 1.3705 550 ---- ---- ---- ---- 1.5225 -.0595 1.5820 575 ---- ---- ---- ---- 1.7390 -.0630 1.8020 600 ---- ---- ---- ---- 1.9625 -.0660 2.0285 625 ---- ---- ---- ---- 2.1930 -.0685 2.2615 650 ---- ---- ---- ---- 2.4290 -.0715 2.5005 675 ---- ---- ---- ---- 2.6700 -.0745 2.7445 700 ---- ---- ---- ---- 2.9165 -.0765 2.9930 725 ---- ---- ---- ---- 3.1660 -.0770 3.2430 750 ---- ---- ---- ---- 3.4160 -.0770 3.4930 775 ---- ---- ---- ---- 3.6660 -.0770 3.7430 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 -.0005 .0015 175 ---- ---- ---- ---- .0040 -.0005 .0045 200 ---- ---- ---- ---- .0105 -.0010 .0115 225 ---- ---- ---- ---- .0235 -.0020 .0255 230 ---- ---- ---- ---- .0270 -.0025 .0295 235 ---- ---- ---- ---- .0310 -.0025 .0335 240 ---- ---- ---- ---- .0350 -.0035 .0385 245 ---- ---- ---- ---- .0400 -.0035 .0435 250 ---- ---- ---- ---- .0450 -.0040 .0490 255 ---- ---- ---- ---- .0505 -.0050 .0555 260 ---- ---- ---- ---- .0570 -.0050 .0620 265 ---- ---- ---- ---- .0635 -.0055 .0690 270 ---- ---- ---- ---- .0705 -.0065 .0770 275 ---- ---- ---- ---- .0785 -.0065 .0850 280 ---- ---- ---- ---- .0865 -.0075 .0940 285 ---- ---- ---- ---- .0955 -.0080 .1035 290 ---- ---- ---- ---- .1050 -.0090 .1140 295 ---- ---- ---- ---- .1150 -.0095 .1245 300 ---- ---- ---- ---- .1260 -.0100 .1360 305 ---- ---- ---- ---- .1370 -.0110 .1480 310 ---- ---- ---- ---- .1490 -.0120 .1610 315 ---- ---- ---- ---- .1620 -.0125 .1745 320 ---- ---- ---- ---- .1750 -.0135 .1885 325 ---- ---- ---- ---- .1895 -.0140 .2035 330 ---- ---- ---- ---- .2040 -.0150 .2190 335 ---- ---- ---- ---- .2195 -.0160 .2355 340 ---- ---- ---- ---- .2355 -.0170 .2525 345 ---- ---- ---- ---- .2520 -.0180 .2700 350 ---- ---- ---- ---- .2700 -.0185 .2885 355 ---- ---- ---- ---- .2880 -.0200 .3080 360 ---- ---- ---- ---- .3070 -.0210 .3280 365 ---- ---- ---- ---- .3265 -.0220 .3485 370 ---- ---- ---- ---- .3470 -.0230 .3700 375 ---- ---- ---- ---- .3680 -.0245 .3925 380 ---- ---- ---- ---- .3900 -.0255 .4155 385 ---- ---- ---- ---- .4125 -.0265 .4390 390 ---- ---- ---- ---- .4360 -.0280 .4640 395 ---- ---- ---- ---- .4600 -.0290 .4890 400 ---- ---- ---- ---- .4850 -.0305 .5155 405 ---- ---- ---- ---- .5110 -.0315 .5425 410 ---- ---- ---- ---- .5375 -.0325 .5700 415 ---- ---- ---- ---- .5645 -.0340 .5985 420 ---- ---- ---- ---- .5925 -.0350 .6275 425 ---- ---- ---- ---- .6215 -.0360 .6575 430 ---- ---- ---- ---- .6510 -.0375 .6885 435 ---- ---- ---- ---- .6810 -.0385 .7195 440 ---- ---- ---- ---- .7120 -.0400 .7520 445 ---- ---- ---- ---- .7440 -.0405 .7845 450 ---- ---- ---- ---- .7760 -.0420 .8180 455 ---- ---- ---- ---- .8090 -.0430 .8520 460 ---- ---- ---- ---- .8425 -.0440 .8865 465 ---- ---- ---- ---- .8770 -.0445 .9215 470 ---- ---- ---- ---- .9115 -.0460 .9575 475 ---- ---- ---- ---- .9470 -.0470 .9940 480 ---- ---- ---- ---- .9830 -.0475 1.0305 485 ---- ---- ---- ---- 1.0195 -.0485 1.0680 490 ---- ---- ---- ---- 1.0565 -.0495 1.1060 495 ---- ---- ---- ---- 1.0940 -.0505 1.1445 500 ---- ---- ---- ---- 1.1320 -.0510 1.1830 505 ---- ---- ---- ---- 1.1705 -.0520 1.2225 510 ---- ---- ---- ---- 1.2095 -.0525 1.2620 515 ---- ---- ---- ---- 1.2485 -.0535 1.3020 520 ---- ---- ---- ---- 1.2885 -.0540 1.3425 525 ---- ---- ---- ---- 1.3285 -.0550 1.3835 550 ---- ---- ---- ---- 1.5350 -.0585 1.5935 575 ---- ---- ---- ---- 1.7500 -.0615 1.8115 600 ---- ---- ---- ---- 1.9720 -.0650 2.0370 625 ---- ---- ---- ---- 2.2005 -.0680 2.2685 650 ---- ---- ---- ---- 2.4350 -.0705 2.5055 675 ---- ---- ---- ---- 2.6745 -.0735 2.7480 700 ---- ---- ---- ---- 2.9190 -.0760 2.9950 725 ---- ---- ---- ---- 3.1680 -.0770 3.2450 750 ---- ---- ---- ---- 3.4180 -.0770 3.4950 775 ---- ---- ---- ---- 3.6680 -.0770 3.7450 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 -.0005 .0020 175 ---- ---- ---- ---- .0050 -.0005 .0055 200 ---- ---- ---- ---- .0125 -.0015 .0140 225 ---- ---- ---- ---- .0265 -.0035 .0300 230 ---- ---- ---- ---- .0305 -.0035 .0340 235 ---- ---- ---- ---- .0345 -.0045 .0390 240 ---- ---- ---- ---- .0395 -.0045 .0440 245 ---- ---- ---- ---- .0445 -.0050 .0495 250 ---- ---- ---- ---- .0500 -.0055 .0555 255 ---- ---- ---- ---- .0565 -.0060 .0625 260 ---- ---- ---- ---- .0630 -.0065 .0695 265 ---- ---- ---- ---- .0700 -.0070 .0770 270 ---- ---- ---- ---- .0775 -.0080 .0855 275 ---- ---- ---- ---- .0860 -.0080 .0940 280 ---- ---- ---- ---- .0945 -.0090 .1035 285 ---- ---- ---- ---- .1040 -.0095 .1135 290 ---- ---- ---- ---- .1140 -.0100 .1240 295 ---- ---- ---- ---- .1245 -.0110 .1355 300 ---- ---- ---- ---- .1355 -.0120 .1475 305 ---- ---- ---- ---- .1475 -.0125 .1600 310 ---- ---- ---- ---- .1600 -.0130 .1730 315 ---- ---- ---- ---- .1730 -.0140 .1870 320 ---- ---- ---- ---- .1870 -.0150 .2020 325 ---- ---- ---- ---- .2015 -.0155 .2170 330 ---- ---- ---- ---- .2165 -.0165 .2330 335 ---- ---- ---- ---- .2325 -.0170 .2495 340 ---- ---- ---- ---- .2490 -.0180 .2670 345 ---- ---- ---- ---- .2660 -.0190 .2850 350 ---- ---- ---- ---- .2840 -.0200 .3040 355 ---- ---- ---- ---- .3025 -.0210 .3235 360 ---- ---- ---- ---- .3220 -.0215 .3435 365 ---- ---- ---- ---- .3420 -.0225 .3645 370 ---- ---- ---- ---- .3625 -.0240 .3865 375 ---- ---- ---- ---- .3840 -.0245 .4085 380 ---- ---- ---- ---- .4060 -.0260 .4320 385 ---- ---- ---- ---- .4290 -.0270 .4560 390 ---- ---- ---- ---- .4525 -.0280 .4805 395 ---- ---- ---- ---- .4770 -.0290 .5060 400 ---- ---- ---- ---- .5020 -.0300 .5320 405 ---- ---- ---- ---- .5280 -.0310 .5590 410 ---- ---- ---- ---- .5545 -.0325 .5870 415 ---- ---- ---- ---- .5820 -.0335 .6155 420 ---- ---- ---- ---- .6100 -.0345 .6445 425 ---- ---- ---- ---- .6385 -.0360 .6745 430 ---- ---- ---- ---- .6680 -.0370 .7050 435 ---- ---- ---- ---- .6980 -.0385 .7365 440 ---- ---- ---- ---- .7290 -.0390 .7680 445 ---- ---- ---- ---- .7605 -.0405 .8010 450 ---- ---- ---- ---- .7925 -.0415 .8340 455 ---- ---- ---- ---- .8250 -.0430 .8680 460 ---- ---- ---- ---- .8585 -.0440 .9025 465 ---- ---- ---- ---- .8925 -.0450 .9375 470 ---- ---- ---- ---- .9265 -.0465 .9730 475 ---- ---- ---- ---- .9620 -.0470 1.0090 480 ---- ---- ---- ---- .9975 -.0480 1.0455 485 ---- ---- ---- ---- 1.0335 -.0495 1.0830 490 ---- ---- ---- ---- 1.0700 -.0505 1.1205 495 ---- ---- ---- ---- 1.1075 -.0510 1.1585 500 ---- ---- ---- ---- 1.1450 -.0520 1.1970 505 ---- ---- ---- ---- 1.1830 -.0530 1.2360 510 ---- ---- ---- ---- 1.2215 -.0540 1.2755 515 ---- ---- ---- ---- 1.2605 -.0550 1.3155 520 ---- ---- ---- ---- 1.3000 -.0555 1.3555 525 ---- ---- ---- ---- 1.3400 -.0560 1.3960 550 ---- ---- ---- ---- 1.5445 -.0600 1.6045 575 ---- ---- ---- ---- 1.7575 -.0635 1.8210 600 ---- ---- ---- ---- 1.9780 -.0665 2.0445 625 ---- ---- ---- ---- 2.2055 -.0690 2.2745 650 ---- ---- ---- ---- 2.4385 -.0710 2.5095 675 ---- ---- ---- ---- 2.6765 -.0740 2.7505 700 ---- ---- ---- ---- 2.9200 -.0755 2.9955 725 ---- ---- ---- ---- 3.1680 -.0770 3.2450 750 ---- ---- ---- ---- 3.4180 -.0770 3.4950 775 ---- ---- ---- ---- 3.6680 -.0770 3.7450 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 -.0005 .0025 175 ---- ---- ---- ---- .0060 -.0015 .0075 200 ---- ---- ---- ---- .0145 -.0035 .0180 225 ---- ---- ---- ---- .0300 -.0055 .0355 250 ---- ---- ---- ---- .0555 -.0085 .0640 260 ---- ---- ---- ---- .0690 -.0095 .0785 265 ---- ---- ---- ---- .0765 -.0105 .0870 270 ---- ---- ---- ---- .0845 -.0110 .0955 275 ---- ---- ---- ---- .0930 -.0120 .1050 280 ---- ---- ---- ---- .1025 -.0125 .1150 285 ---- ---- ---- ---- .1120 -.0135 .1255 290 ---- ---- ---- ---- .1225 -.0140 .1365 295 ---- ---- ---- ---- .1335 -.0145 .1480 300 ---- ---- ---- ---- .1450 -.0155 .1605 305 ---- ---- ---- ---- .1570 -.0165 .1735 310 ---- ---- ---- ---- .1700 -.0170 .1870 315 ---- ---- ---- ---- .1835 -.0180 .2015 320 ---- ---- ---- ---- .1975 -.0185 .2160 325 ---- ---- ---- ---- .2125 -.0195 .2320 330 ---- ---- ---- ---- .2280 -.0200 .2480 335 ---- ---- ---- ---- .2440 -.0210 .2650 340 ---- ---- ---- ---- .2610 -.0215 .2825 345 ---- ---- ---- ---- .2785 -.0225 .3010 350 ---- ---- ---- ---- .2965 -.0230 .3195 355 ---- ---- ---- ---- .3155 -.0240 .3395 360 ---- ---- ---- ---- .3350 -.0245 .3595 365 ---- ---- ---- ---- .3555 -.0250 .3805 370 ---- ---- ---- ---- .3765 -.0260 .4025 375 ---- ---- ---- ---- .3980 -.0270 .4250 380 ---- ---- ---- ---- .4205 -.0275 .4480 385 ---- ---- ---- ---- .4435 -.0285 .4720 390 ---- ---- ---- ---- .4670 -.0300 .4970 395 ---- ---- ---- ---- .4915 -.0310 .5225 400 ---- ---- ---- ---- .5170 -.0315 .5485 405 ---- ---- ---- ---- .5430 -.0325 .5755 410 ---- ---- ---- ---- .5695 -.0340 .6035 415 ---- ---- ---- ---- .5970 -.0350 .6320 420 ---- ---- ---- ---- .6250 -.0360 .6610 425 ---- ---- ---- ---- .6535 -.0375 .6910 430 ---- ---- ---- ---- .6830 -.0385 .7215 435 ---- ---- ---- ---- .7130 -.0400 .7530 440 ---- ---- ---- ---- .7440 -.0410 .7850 445 ---- ---- ---- ---- .7755 -.0420 .8175 450 ---- ---- ---- ---- .8075 -.0430 .8505 455 ---- ---- ---- ---- .8400 -.0445 .8845 460 ---- ---- ---- ---- .8735 -.0455 .9190 465 ---- ---- ---- ---- .9070 -.0470 .9540 470 ---- ---- ---- ---- .9415 -.0480 .9895 475 ---- ---- ---- ---- .9765 -.0490 1.0255 480 ---- ---- ---- ---- 1.0120 -.0500 1.0620 485 ---- ---- ---- ---- 1.0480 -.0515 1.0995 490 ---- ---- ---- ---- 1.0845 -.0525 1.1370 495 ---- ---- ---- ---- 1.1215 -.0535 1.1750 500 ---- ---- ---- ---- 1.1590 -.0545 1.2135 505 ---- ---- ---- ---- 1.1970 -.0555 1.2525 510 ---- ---- ---- ---- 1.2355 -.0565 1.2920 515 ---- ---- ---- ---- 1.2740 -.0575 1.3315 520 ---- ---- ---- ---- 1.3135 -.0580 1.3715 525 ---- ---- ---- ---- 1.3530 -.0590 1.4120 550 ---- ---- ---- ---- 1.5570 -.0630 1.6200 575 ---- ---- ---- ---- 1.7690 -.0665 1.8355 600 ---- ---- ---- ---- 1.9885 -.0695 2.0580 625 ---- ---- ---- ---- 2.2145 -.0715 2.2860 650 ---- ---- ---- ---- 2.4465 -.0735 2.5200 675 ---- ---- ---- ---- 2.6835 -.0755 2.7590 700 ---- ---- ---- ---- 2.9260 -.0760 3.0020 725 ---- ---- ---- ---- 3.1725 -.0770 3.2495 750 ---- ---- ---- ---- 3.4225 -.0770 3.4995 775 ---- ---- ---- ---- 3.6725 -.0770 3.7495 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 ---- ---- ---- ---- .0030 -.0005 .0035 175 ---- ---- ---- ---- .0080 -.0010 .0090 200 ---- ---- ---- ---- .0185 -.0020 .0205 225 ---- ---- ---- ---- .0365 -.0040 .0405 250 ---- ---- ---- ---- .0645 -.0065 .0710 275 ---- ---- ---- ---- .1050 -.0090 .1140 280 ---- ---- ---- ---- .1145 -.0100 .1245 285 ---- ---- ---- ---- .1250 -.0105 .1355 290 ---- ---- ---- ---- .1360 -.0110 .1470 295 ---- ---- ---- ---- .1470 -.0120 .1590 300 ---- ---- ---- ---- .1595 -.0120 .1715 305 ---- ---- ---- ---- .1720 -.0130 .1850 310 ---- ---- ---- ---- .1855 -.0135 .1990 315 ---- ---- ---- ---- .1990 -.0145 .2135 320 ---- ---- ---- ---- .2135 -.0155 .2290 325 ---- ---- ---- ---- .2290 -.0160 .2450 330 ---- ---- ---- ---- .2445 -.0170 .2615 335 ---- ---- ---- ---- .2610 -.0180 .2790 340 ---- ---- ---- ---- .2785 -.0180 .2965 345 ---- ---- ---- ---- .2960 -.0190 .3150 350 ---- ---- ---- ---- .3145 -.0200 .3345 355 ---- ---- ---- ---- .3335 -.0210 .3545 360 ---- ---- ---- ---- .3530 -.0220 .3750 365 ---- ---- ---- ---- .3735 -.0225 .3960 370 ---- ---- ---- ---- .3945 -.0235 .4180 375 ---- ---- ---- ---- .4165 -.0240 .4405 380 ---- ---- ---- ---- .4385 -.0255 .4640 385 ---- ---- ---- ---- .4620 -.0260 .4880 390 ---- ---- ---- ---- .4855 -.0275 .5130 395 ---- ---- ---- ---- .5100 -.0285 .5385 400 ---- ---- ---- ---- .5355 -.0290 .5645 405 ---- ---- ---- ---- .5610 -.0305 .5915 410 ---- ---- ---- ---- .5880 -.0315 .6195 415 ---- ---- ---- ---- .6150 -.0330 .6480 420 ---- ---- ---- ---- .6430 -.0340 .6770 425 ---- ---- ---- ---- .6715 -.0350 .7065 430 ---- ---- ---- ---- .7010 -.0360 .7370 435 ---- ---- ---- ---- .7310 -.0375 .7685 440 ---- ---- ---- ---- .7615 -.0385 .8000 445 ---- ---- ---- ---- .7930 -.0395 .8325 450 ---- ---- ---- ---- .8250 -.0405 .8655 455 ---- ---- ---- ---- .8575 -.0415 .8990 460 ---- ---- ---- ---- .8905 -.0430 .9335 465 ---- ---- ---- ---- .9240 -.0440 .9680 470 ---- ---- ---- ---- .9585 -.0450 1.0035 475 ---- ---- ---- ---- .9935 -.0455 1.0390 480 ---- ---- ---- ---- 1.0285 -.0470 1.0755 485 ---- ---- ---- ---- 1.0645 -.0475 1.1120 490 ---- ---- ---- ---- 1.1005 -.0490 1.1495 495 ---- ---- ---- ---- 1.1375 -.0495 1.1870 500 ---- ---- ---- ---- 1.1750 -.0505 1.2255 505 ---- ---- ---- ---- 1.2125 -.0515 1.2640 510 ---- ---- ---- ---- 1.2510 -.0520 1.3030 515 ---- ---- ---- ---- 1.2895 -.0530 1.3425 520 ---- ---- ---- ---- 1.3285 -.0535 1.3820 525 ---- ---- ---- ---- 1.3680 -.0545 1.4225 550 ---- ---- ---- ---- 1.5705 -.0580 1.6285 575 ---- ---- ---- ---- 1.7810 -.0610 1.8420 600 ---- ---- ---- ---- 1.9990 -.0640 2.0630 625 ---- ---- ---- ---- 2.2235 -.0665 2.2900 650 ---- ---- ---- ---- 2.4535 -.0690 2.5225 675 ---- ---- ---- ---- 2.6890 -.0715 2.7605 700 ---- ---- ---- ---- 2.9290 -.0735 3.0025 725 ---- ---- ---- ---- 3.1735 -.0760 3.2495 750 ---- ---- ---- ---- 3.4225 -.0770 3.4995 775 ---- ---- ---- ---- 3.6725 -.0770 3.7495 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0035 -.0005 .0040 175 ---- ---- ---- ---- .0095 -.0010 .0105 200 ---- ---- ---- ---- .0210 -.0020 .0230 225 ---- ---- ---- ---- .0405 -.0035 .0440 250 ---- ---- ---- ---- .0700 -.0060 .0760 275 ---- ---- ---- ---- .1125 -.0085 .1210 295 ---- ---- ---- ---- .1565 -.0105 .1670 300 ---- ---- ---- ---- .1685 -.0115 .1800 305 ---- ---- ---- ---- .1815 -.0120 .1935 310 ---- ---- ---- ---- .1955 -.0125 .2080 315 ---- ---- ---- ---- .2095 -.0135 .2230 320 ---- ---- ---- ---- .2245 -.0140 .2385 325 ---- ---- ---- ---- .2400 -.0145 .2545 330 ---- ---- ---- ---- .2560 -.0155 .2715 335 ---- ---- ---- ---- .2730 -.0160 .2890 340 ---- ---- ---- ---- .2900 -.0170 .3070 345 ---- ---- ---- ---- .3085 -.0175 .3260 350 ---- ---- ---- ---- .3270 -.0180 .3450 355 ---- ---- ---- ---- .3460 -.0195 .3655 360 ---- ---- ---- ---- .3660 -.0200 .3860 365 ---- ---- ---- ---- .3865 -.0210 .4075 370 ---- ---- ---- ---- .4080 -.0215 .4295 375 ---- ---- ---- ---- .4300 -.0220 .4520 380 ---- ---- ---- ---- .4525 -.0230 .4755 385 ---- ---- ---- ---- .4755 -.0245 .5000 390 ---- ---- ---- ---- .4995 -.0250 .5245 395 ---- ---- ---- ---- .5240 -.0260 .5500 400 ---- ---- ---- ---- .5490 -.0275 .5765 405 ---- ---- ---- ---- .5750 -.0285 .6035 410 ---- ---- ---- ---- .6015 -.0295 .6310 415 ---- ---- ---- ---- .6290 -.0305 .6595 420 ---- ---- ---- ---- .6570 -.0315 .6885 425 ---- ---- ---- ---- .6855 -.0325 .7180 430 ---- ---- ---- ---- .7145 -.0340 .7485 435 ---- ---- ---- ---- .7445 -.0345 .7790 440 ---- ---- ---- ---- .7750 -.0360 .8110 445 ---- ---- ---- ---- .8060 -.0370 .8430 450 ---- ---- ---- ---- .8380 -.0380 .8760 455 ---- ---- ---- ---- .8700 -.0390 .9090 460 ---- ---- ---- ---- .9030 -.0400 .9430 465 ---- ---- ---- ---- .9365 -.0410 .9775 470 ---- ---- ---- ---- .9705 -.0420 1.0125 475 ---- ---- ---- ---- 1.0050 -.0435 1.0485 480 ---- ---- ---- ---- 1.0400 -.0445 1.0845 485 ---- ---- ---- ---- 1.0755 -.0455 1.1210 490 ---- ---- ---- ---- 1.1115 -.0465 1.1580 495 ---- ---- ---- ---- 1.1485 -.0470 1.1955 500 ---- ---- ---- ---- 1.1855 -.0480 1.2335 505 ---- ---- ---- ---- 1.2225 -.0495 1.2720 510 ---- ---- ---- ---- 1.2605 -.0500 1.3105 515 ---- ---- ---- ---- 1.2990 -.0510 1.3500 520 ---- ---- ---- ---- 1.3375 -.0520 1.3895 525 ---- ---- ---- ---- 1.3770 -.0525 1.4295 550 ---- ---- ---- ---- 1.5780 -.0570 1.6350 575 ---- ---- ---- ---- 1.7880 -.0600 1.8480 600 ---- ---- ---- ---- 2.0050 -.0625 2.0675 625 ---- ---- ---- ---- 2.2280 -.0660 2.2940 650 ---- ---- ---- ---- 2.4570 -.0685 2.5255 675 ---- ---- ---- ---- 2.6915 -.0710 2.7625 700 ---- ---- ---- ---- 2.9305 -.0735 3.0040 725 ---- ---- ---- ---- 3.1745 -.0755 3.2500 750 ---- ---- ---- ---- 3.4225 -.0770 3.4995 775 ---- ---- ---- ---- 3.6725 -.0770 3.7495 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1537 2737 36248 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 60.25 +7.00 53.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 353.00 +10.00 343.00 50 73000 ---- ---- ---- ---- 323.00 +10.00 313.00 10 80000 ---- ---- ---- ---- 253.25 +10.00 243.25 75 85000 ---- ---- ---- ---- 203.50 +10.00 193.50 150 90000 ---- ---- ---- ---- 153.75 +10.00 143.75 75 92000 ---- ---- ---- ---- 133.75 +9.75 124.00 125 95000 ---- ---- ---- ---- 104.75 +9.25 95.50 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 59.00 +31.25 27.75 25 73000 ---- ---- ---- ---- 483.75 +81.00 402.75 10 81000 ---- ---- ---- ---- 405.00 +80.25 324.75 25 85000 ---- ---- ---- ---- 366.00 +79.75 286.25 100 90000 ---- ---- ---- ---- 317.75 +79.00 238.75 25 95000 ---- ---- ---- ---- 270.00 +78.50 191.50 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 59.00 +29.50 29.50 25 73000 ---- ---- ---- ---- 463.00 +84.25 378.75 10 81000 ---- ---- ---- ---- 385.25 +83.00 302.25 25 85000 ---- ---- ---- ---- 347.00 +82.00 265.00 100 90000 ---- ---- ---- ---- 300.00 +80.50 219.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 57.00 +26.50 30.50 25 81000 ---- ---- ---- ---- 362.00 +82.00 280.00 25 85000 ---- ---- ---- ---- 324.50 +81.25 243.25 100 90000 ---- ---- ---- ---- 278.00 +80.25 197.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- ---- UNCH 265.00 85000 ---- ---- ---- ---- 250.25 +70.00 180.25 175 90000 ---- ---- ---- ---- 206.25 +67.75 138.50 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 216.75 +34.50 182.25 175 90000 ---- ---- ---- ---- 176.50 +33.00 143.50 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 186.75 +19.50 167.25 175 90000 ---- ---- ---- ---- 149.50 +18.00 131.50 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 158.25 +12.25 146.00 50 90000 ---- ---- ---- ---- 124.50 +11.25 113.25 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 140.50 +7.00 133.50 50 90000 ---- ---- ---- ---- 110.50 +6.25 104.25 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 120.25 UNCH 120.25 50 90000 ---- ---- ---- ---- 93.25 -.25 93.50 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 UNCH .25 25 89000 ---- ---- ---- ---- .25 UNCH .25 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 -.25 .50 400 73000 ---- ---- ---- ---- .25 -.50 .75 100 74000 ---- ---- ---- ---- .25 -.50 .75 50 75000 ---- ---- ---- ---- .50 -.50 1.00 100 77000 ---- ---- ---- ---- .50 -.75 1.25 150 80000 ---- ---- ---- ---- .75 -1.00 1.75 100 85000 ---- ---- ---- ---- 1.50 -1.75 3.25 175 88000 ---- ---- ---- ---- 2.25 -2.25 4.50 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- .25 -.50 .75 75 68500 ---- ---- ---- ---- .25 -.50 .75 25 70000 ---- ---- ---- ---- .50 -.25 .75 450 73000 ---- ---- ---- ---- .75 -.50 1.25 100 74000 ---- ---- ---- ---- .75 -.75 1.50 50 75000 ---- ---- ---- ---- .75 -1.00 1.75 50 80000 ---- ---- ---- ---- 1.75 -1.75 3.50 100 85000 ---- ---- ---- ---- 3.25 -3.00 6.25 175 88000 ---- ---- ---- ---- 4.50 -4.00 8.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 1.00 -.75 1.75 75 68500 ---- ---- ---- ---- 1.00 -.75 1.75 25 70000 ---- ---- ---- ---- 1.25 -.75 2.00 300 73000 ---- ---- ---- ---- 1.75 -1.25 3.00 100 74000 ---- ---- ---- ---- 1.75 -1.50 3.25 50 75000 ---- ---- ---- ---- 2.00 -1.50 3.50 50 80000 ---- ---- ---- ---- 3.50 -2.50 6.00 100 85000 ---- ---- ---- ---- 5.50 -3.50 9.00 175 88000 ---- ---- ---- ---- 7.25 -4.00 11.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 2.25 -1.50 3.75 100 73000 ---- ---- ---- ---- 3.00 -2.25 5.25 200 74000 ---- ---- ---- ---- 3.50 -2.50 6.00 100 75000 ---- ---- ---- ---- 3.75 -2.75 6.50 225 88000 ---- ---- ---- ---- 13.00 -6.75 19.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 5.75 -1.75 7.50 100 74000 ---- ---- ---- ---- 8.75 -2.25 11.00 100 75000 ---- ---- ---- ---- 9.50 -2.75 12.25 275 88000 ---- ---- ---- ---- 26.50 -5.50 32.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 4.75 -1.25 6.00 100 74000 ---- ---- ---- ---- 8.00 -1.50 9.50 100 75000 ---- ---- ---- ---- 9.00 -1.75 10.75 225 88000 ---- ---- ---- ---- 30.00 -4.50 34.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 7.75 -1.00 8.75 100 74000 ---- ---- ---- ---- 12.00 -1.50 13.50 100 75000 ---- ---- ---- ---- 13.25 -1.75 15.00 75 88000 ---- ---- ---- ---- 40.75 -4.00 44.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 8.75 -.75 9.50 100 74000 ---- ---- ---- ---- 14.00 -1.25 15.25 100 75000 ---- ---- ---- ---- 15.75 -1.25 17.00 75 88000 ---- ---- ---- ---- 49.75 -3.25 53.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 14.00 UNCH 14.00 100 74000 ---- ---- ---- ---- 21.25 UNCH 21.25 100 75000 ---- ---- ---- ---- 23.25 -.25 23.50 75 88000 ---- ---- ---- ---- 65.25 UNCH 65.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6875 M1S MAR23 Silver Weekly Monday Option - Week 1 CALL 1575 ---- ---- ---- ---- 5.321 ---- ---- 1600 ---- ---- ---- ---- 5.071 +.278 4.793 1625 ---- ---- ---- ---- 4.821 +.278 4.543 1650 ---- ---- ---- ---- 4.571 +.278 4.293 1675 ---- ---- ---- ---- 4.321 +.278 4.043 1700 ---- ---- ---- ---- 4.071 +.278 3.793 1725 ---- ---- ---- ---- 3.821 +.278 3.543 1750 ---- ---- ---- ---- 3.571 +.278 3.293 1775 ---- ---- ---- ---- 3.321 +.278 3.043 1800 ---- ---- ---- ---- 3.071 +.278 2.793 1825 ---- ---- ---- ---- 2.821 +.278 2.543 1850 ---- ---- ---- ---- 2.571 +.278 2.293 1875 ---- ---- ---- ---- 2.321 +.277 2.044 1900 ---- ---- ---- ---- 2.072 +.276 1.796 1925 ---- ---- ---- ---- 1.823 +.273 1.550 1950 ---- ---- 1.042A 1.042A 1.576 +.269 1.307 1975 ---- 1.194B .815A .815A 1.331 +.261 1.070 1980 ---- ---- ---- .791A 1.282 ---- ---- 1985 ---- ---- ---- .748A 1.234 ---- ---- 1990 ---- ---- ---- .705A 1.185 ---- ---- 1995 ---- ---- .735A .735A 1.138 +.252 .886 2000 .878 1.130B .606A .816A 1.090 +.248 1 .842 2005 ---- ---- .657A .657A 1.043 +.245 .798 2010 ---- .779B .618A .618A .996 +.241 .755 2015 ---- .767B .583A .583A .949 +.237 .712 2020 ---- .737B .463A .463A .903 +.232 .671 2025 ---- .894B .424A .424A .857 +.227 .630 2030 ---- .766B .397A .397A .812 +.222 .590 2035 ---- .741B .367A .367A .768 +.216 .552 2040 ---- .750B .332A .332A .725 +.211 .514 2045 ---- .706B .304A .304A .682 +.204 .478 2050 ---- .673B .278A .278A .640 +.197 .443 2055 ---- .622B .253A .253A .599 +.189 .410 2060 ---- .581B .230A .230A .559 +.181 .378 3 2065 ---- .542B .209A .209A .521 +.174 .347 2 1 2070 ---- .503B .189A .189A .483 +.165 .318 2075 ---- .473B .170A .170A .447 +.156 .291 2080 ---- .431B .154A .154A .412 +.147 .265 2085 ---- .400B .138A .138A .379 +.138 .241 2090 ---- .366B .122A .122A .347 +.128 .219 2095 ---- .333B .110A .110A .317 +.119 .198 2100 .175 .306B .099A .306B .288 +.110 10 .178 5 5 2105 ---- .278B .089A .089A .261 +.101 .160 2110 ---- .251B .080A .080A .236 +.092 .144 2115 ---- .226B .071A .071A .213 +.084 .129 2120 ---- .202B .064A .064A .191 +.075 .116 2125 ---- .181B .058A .058A .171 +.068 .103 2 2 2130 ---- .162B .052A .052A .152 +.060 .092 2135 ---- .144B .047A .047A .135 +.053 .082 8 2140 ---- .128B .042A .042A .120 +.047 .073 2145 ---- .112B .038A .038A .106 +.041 .065 2150 ---- .101B .035A .035A .094 +.036 .058 1 1 2155 ---- .089B .032A .032A .083 +.031 .052 2160 ---- .078B .029A .029A .073 +.027 .046 2165 ---- .069B .026A .026A .065 +.024 .041 2170 ---- .061B .024A .024A .057 +.020 .037 2175 ---- .053B .022A .022A .051 +.018 .033 2180 ---- .047B .020A .020A .045 +.016 .029 1 1 2185 ---- .041B .019A .019A .040 +.014 .026 2190 ---- .037B .018A .018A .035 +.012 .023 2195 ---- .032B .016A .016A .031 +.010 .021 2200 ---- .028B .015A .015A .028 +.009 .019 2205 ---- .024B .014A .014A .025 +.008 .017 2210 ---- .021B .014A .014A .022 +.007 .015 2215 ---- .019B .013A .013A .019 +.005 .014 1 2220 ---- .016B ---- .016B .017 +.005 .012 2225 ---- .014B ---- .014B .015 +.004 .011 2230 ---- .012B ---- .012B .014 +.004 .010 2235 ---- ---- ---- ---- .012 +.003 .009 2240 ---- ---- ---- ---- .011 +.003 .008 2245 ---- ---- ---- ---- .010 +.002 .008 2250 ---- ---- ---- ---- .009 +.002 .007 100 2255 ---- ---- ---- ---- .008 +.002 .006 6 2260 ---- ---- ---- ---- .007 +.001 .006 2265 ---- ---- ---- ---- .006 +.001 .005 2270 ---- ---- ---- ---- .006 +.001 .005 2275 ---- ---- ---- ---- .005 +.001 .004 2280 ---- ---- ---- ---- .005 +.001 .004 2285 ---- ---- ---- ---- .004 UNCH .004 2290 ---- ---- ---- ---- .004 +.001 .003 2295 ---- ---- ---- ---- .003 UNCH .003 2300 ---- ---- ---- ---- .003 UNCH .003 1 2305 ---- ---- ---- ---- .003 UNCH .003 1 2310 ---- ---- ---- ---- .003 +.001 .002 2315 ---- ---- ---- ---- .002 UNCH .002 2320 ---- ---- ---- ---- .002 UNCH .002 2325 ---- ---- ---- ---- .002 UNCH .002 2330 ---- ---- ---- ---- .002 UNCH .002 2335 ---- ---- ---- ---- .002 UNCH .002 2340 ---- ---- ---- ---- .001 UNCH .001 2345 ---- ---- ---- ---- .001 UNCH .001 2 2350 ---- ---- ---- ---- .001 UNCH .001 2 2355 ---- ---- ---- ---- .001 UNCH .001 2360 ---- ---- ---- ---- .001 UNCH .001 2365 ---- ---- ---- ---- .001 UNCH .001 2370 ---- ---- ---- ---- .001 UNCH .001 2375 ---- ---- ---- ---- .001 UNCH .001 2380 ---- ---- ---- ---- .001 UNCH .001 2385 ---- ---- ---- ---- .001 UNCH .001 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 11 150 M1S MAR23 Silver Weekly Monday Option - Week 1 PUT 1575 ---- ---- ---- .003A .001 ---- ---- 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .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 UNCH .001 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .002 -.002 .004 1925 ---- .009B .006A .009B .003 -.005 .008 1 1 1950 ---- .020B .008A .020B .006 -.009 .015 1975 ---- .042B .013A .042B .010 -.017 .027 1980 ---- ---- ---- .014A .012 ---- ---- 1985 ---- ---- ---- .016A .013 ---- ---- 1990 ---- ---- ---- .017A .015 ---- ---- 1995 ---- .071B .019A .071B .017 -.027 .044 2000 ---- .081B .022A .081B .020 -.029 .049 2005 ---- .092B .024A .092B .022 -.033 .055 2010 ---- .104B .027A .104B .025 -.037 .062 2015 ---- .117B .029A .117B .029 -.041 .070 2020 ---- .132B .033A .132B .033 -.045 .078 2025 ---- .147B .037A .147B .037 -.050 .087 2030 ---- .164B .041A .164B .042 -.056 .098 2035 ---- .183B .046A .183B .048 -.061 .109 2040 ---- .203B .052A .203B .054 -.068 .122 2045 ---- .224B .058A .224B .061 -.075 .136 2050 ---- .247B .066A .247B .069 -.082 .151 7 2055 ---- .272B .074A .272B .079 -.088 .167 8 2060 ---- .299B .082A .298B .089 -.096 .185 1 8 2065 ---- .327B .092A .326B .100 -.105 .205 2070 ---- .355B .103A .350B .113 -.113 .226 2075 ---- .389B .116A .388B .126 -.122 .248 1 2080 ---- .418B .131A .412B .142 -.130 .272 2085 ---- .452B .146A .449B .158 -.140 .298 2090 ---- .487B .164A .484B .176 -.150 .326 2095 ---- .524B .182A .521B .196 -.159 .355 2100 .284 .572B .202A .345B .217 -.168 9 .385 13 2105 ---- .520B .224A .438B .240 -.177 .417 2110 ---- .565B .247A .247A .265 -.186 .451 2115 ---- .608B .272A .272A .292 -.194 .486 2120 ---- .654B .299A .299A .320 -.202 .522 50 2125 ---- .783B .327A .783B .349 -.211 .560 2 2130 ---- .744B .360A .360A .381 -.218 .599 2135 ---- .761B .391A .391A .414 -.225 .639 2140 ---- .782B .423A .423A .449 -.231 .680 2145 ---- .810B .491A .491A .485 -.237 .722 2150 ---- 1.012B .493A 1.010B .523 -.242 .765 2155 ---- ---- .600A .600A .562 -.246 .808 2160 ---- ---- .638A .638A .602 -.251 .853 2165 ---- ---- .679A .679A .643 -.255 .898 2170 ---- ---- .720A .720A .686 -.257 .943 2175 ---- 1.250B .695A 1.250B .729 -.260 .989 2180 ---- ---- .805A .805A .773 -.263 1.036 1 2185 ---- ---- .848A .848A .818 -.264 1.082 200 2190 ---- ---- .882A .882A .864 -.266 1.130 2195 ---- ---- ---- ---- .910 -.267 1.177 2200 ---- 1.244B .918A 1.243B .956 -.269 1.225 2 2205 ---- ---- ---- ---- 1.003 -.270 1.273 2210 ---- ---- ---- ---- 1.050 -.271 1.321 2215 ---- ---- ---- ---- 1.098 -.272 1.370 2220 ---- ---- ---- ---- 1.146 -.273 1.419 2225 ---- ---- 1.153A 1.153A 1.194 -.273 1.467 2230 ---- ---- ---- ---- 1.242 -.274 1.516 2235 ---- ---- ---- ---- 1.291 -.274 1.565 2240 ---- ---- ---- ---- 1.339 -.275 1.614 2245 ---- ---- ---- ---- 1.388 -.276 1.664 2250 ---- ---- ---- ---- 1.437 -.276 1.713 13 2255 ---- ---- ---- ---- 1.486 -.276 1.762 2260 ---- ---- ---- ---- 1.535 -.277 1.812 2265 ---- ---- ---- ---- 1.585 -.276 1.861 2270 ---- ---- ---- ---- 1.634 -.277 1.911 2275 ---- ---- ---- ---- 1.683 -.277 1.960 2280 ---- ---- ---- ---- 1.733 -.277 2.010 2285 ---- ---- ---- ---- 1.782 -.278 2.060 2290 ---- ---- ---- ---- 1.832 -.277 2.109 2295 ---- ---- ---- ---- 1.882 -.277 2.159 2300 ---- ---- ---- ---- 1.931 -.278 2.209 2305 ---- ---- ---- ---- 1.981 -.278 2.259 2310 ---- ---- ---- ---- 2.031 -.277 2.308 2315 ---- ---- ---- ---- 2.080 -.278 2.358 2320 ---- ---- ---- ---- 2.130 -.278 2.408 2325 ---- ---- ---- ---- 2.180 -.278 2.458 2330 ---- ---- ---- ---- 2.230 -.278 2.508 2335 ---- ---- ---- ---- 2.280 -.278 2.558 2340 ---- ---- ---- ---- 2.330 -.278 2.608 2345 ---- ---- ---- ---- 2.379 -.278 2.657 2350 ---- ---- ---- ---- 2.429 -.278 2.707 2355 ---- ---- ---- ---- 2.479 -.278 2.757 2360 ---- ---- ---- ---- 2.529 -.278 2.807 2365 ---- ---- ---- ---- 2.579 -.278 2.857 2370 ---- ---- ---- ---- 2.629 -.278 2.907 2375 ---- ---- ---- ---- 2.679 -.278 2.957 2380 ---- ---- ---- ---- 2.729 -.278 3.007 2385 ---- ---- ---- ---- 2.779 -.278 3.057 2390 ---- ---- ---- ---- 2.829 -.278 3.107 2395 ---- ---- ---- ---- 2.879 -.278 3.157 2400 ---- ---- ---- ---- 2.929 -.278 3.207 2405 ---- ---- ---- ---- 2.979 -.278 3.257 2410 ---- ---- ---- ---- 3.029 -.278 3.307 2415 ---- ---- ---- ---- 3.079 -.278 3.357 2420 ---- ---- ---- ---- 3.129 -.278 3.407 2425 ---- ---- ---- ---- 3.179 -.278 3.457 2430 ---- ---- ---- ---- 3.229 -.278 3.507 2435 ---- ---- ---- ---- 3.279 -.278 3.557 2440 ---- ---- ---- ---- 3.329 -.278 3.607 2445 ---- ---- ---- ---- 3.379 -.278 3.657 2450 ---- ---- ---- ---- 3.429 -.278 3.707 2455 ---- ---- ---- ---- 3.479 -.278 3.757 2460 ---- ---- ---- ---- 3.529 -.278 3.807 2465 ---- ---- ---- ---- 3.579 -.278 3.857 2470 ---- ---- ---- ---- 3.629 -.278 3.907 2475 ---- ---- ---- ---- 3.679 -.278 3.957 2480 ---- ---- ---- ---- 3.729 -.278 4.007 2485 ---- ---- ---- ---- 3.779 -.278 4.057 2490 ---- ---- ---- ---- 3.829 -.278 4.107 2495 ---- ---- ---- ---- 3.879 -.278 4.157 2500 ---- ---- ---- ---- 3.929 -.278 4.207 2505 ---- ---- ---- ---- 3.979 -.278 4.257 2525 ---- ---- ---- ---- 4.179 -.278 4.457 2550 ---- ---- ---- ---- 4.429 -.278 4.707 2575 ---- ---- ---- ---- 4.679 -.278 4.957 2600 ---- ---- ---- ---- 4.929 -.278 5.207 2625 ---- ---- ---- ---- 5.179 -.278 5.457 2650 ---- ---- ---- ---- 5.429 -.278 5.707 2675 ---- ---- ---- ---- 5.679 -.278 5.957 2700 ---- ---- ---- ---- 5.929 -.278 6.207 2725 ---- ---- ---- ---- 6.179 -.278 6.457 2750 ---- ---- ---- ---- 6.429 -.278 6.707 2775 ---- ---- ---- ---- 6.679 -.278 6.957 2800 ---- ---- ---- ---- 6.929 -.278 7.207 2825 ---- ---- ---- ---- 7.179 -.278 7.457 2850 ---- ---- ---- ---- 7.429 -.278 7.707 2875 ---- ---- ---- ---- 7.679 -.278 7.957 2900 ---- ---- ---- ---- 7.929 -.278 8.207 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 2 310 M2S MAR23 Silver Weekly Monday Option - Week 2 CALL 1575 ---- ---- ---- ---- 5.321 ---- ---- 1600 ---- ---- ---- ---- 5.071 +.278 4.793 1625 ---- ---- ---- ---- 4.821 +.278 4.543 1650 ---- ---- ---- ---- 4.571 +.278 4.293 1675 ---- ---- ---- ---- 4.321 +.278 4.043 1700 ---- ---- ---- ---- 4.071 +.278 3.793 1725 ---- ---- ---- ---- 3.821 +.278 3.543 1750 ---- ---- ---- ---- 3.571 +.278 3.293 1775 ---- ---- ---- ---- 3.321 +.277 3.044 1800 ---- ---- ---- ---- 3.071 +.276 2.795 1825 ---- ---- ---- ---- 2.822 +.274 2.548 1850 ---- ---- ---- ---- 2.574 +.273 2.301 1875 ---- ---- ---- ---- 2.327 +.270 2.057 1900 ---- ---- 1.550A 1.550A 2.081 +.266 1.815 1925 ---- 1.730B 1.320A 1.320A 1.838 +.260 1.578 1950 ---- 1.639B 1.100A 1.100A 1.599 +.251 1.348 1975 ---- 1.404B .895A .895A 1.366 +.239 1.127 1980 ---- ---- ---- .871A 1.321 ---- ---- 1985 ---- ---- ---- .832A 1.275 ---- ---- 1990 ---- ---- ---- .795A 1.231 ---- ---- 1995 ---- 1.162B .836A .836A 1.186 +.227 .959 2000 ---- 1.179B .708A .708A 1.142 +.223 .919 2005 ---- 1.073B .680A .680A 1.099 +.219 .880 2010 ---- 1.030B .646A .646A 1.056 +.215 .841 2015 ---- .987B .613A .613A 1.014 +.211 .803 2020 ---- .944B .581A .581A .972 +.207 .765 2025 ---- .963B .543A .543A .931 +.202 .729 2030 ---- .918B .514A .514A .891 +.198 .693 2035 ---- .878B .485A .485A .851 +.192 .659 2040 ---- .838B .457A .457A .813 +.188 .625 2045 ---- .800B .430A .430A .774 +.182 .592 2050 ---- .765B .404A .404A .737 +.176 .561 2055 ---- .725B .380A .380A .701 +.171 .530 2060 ---- .689B .356A .356A .666 +.165 .501 2065 ---- .654B .334A .334A .631 +.159 .472 2070 ---- .622B .312A .312A .597 +.152 .445 2075 ---- .588B .292A .292A .565 +.147 .418 2080 ---- .555B .272A .272A .533 +.140 .393 2085 ---- .524B .254A .254A .503 +.134 .369 2090 ---- .494B .237A .237A .473 +.127 .346 2095 ---- .464B .220A .220A .445 +.121 .324 2100 ---- .436B .205A .205A .418 +.115 .303 3 3 2105 ---- .409B .189A .189A .392 +.109 .283 2110 ---- .384B .175A .175A .367 +.103 .264 2115 ---- .360B .163A .163A .343 +.097 .246 2120 ---- .335B .151A .151A .320 +.091 .229 2125 ---- .313B .140A .140A .299 +.086 .213 2130 ---- .292B .130A .130A .278 +.080 .198 2135 ---- .272B .121A .121A .259 +.075 .184 2140 ---- .253B .112A .112A .241 +.070 .171 2145 ---- .235B .104A .104A .223 +.065 .158 2150 ---- .219B .097A .097A .207 +.060 .147 2155 ---- .202B .090A .090A .192 +.056 .136 2160 ---- .188B .084A .084A .178 +.052 .126 2165 ---- .174B .078A .078A .164 +.048 .116 2170 ---- .160B .072A .072A .152 +.044 .108 2175 ---- .149B .067A .067A .140 +.040 .100 2180 ---- .138B .063A .063A .130 +.038 .092 2185 ---- .126B .059A .059A .120 +.035 .085 2190 ---- .116B .054A .054A .111 +.032 .079 2195 ---- .107B .051A .051A .102 +.029 .073 2200 ---- .099B .047A .047A .094 +.027 .067 2205 ---- .091B .044A .044A .087 +.025 .062 2210 ---- .084B .042A .042A .080 +.023 .057 2215 ---- .078B .038A .038A .074 +.021 .053 2220 ---- .072B .037A .037A .068 +.019 .049 2225 ---- .066B .034A .034A .063 +.018 .045 2230 ---- .060B .032A .032A .058 +.016 .042 2235 ---- .055B .030A .030A .054 +.015 .039 2240 ---- .050B .028A .028A .050 +.014 .036 7 2245 ---- .047B .027A .027A .046 +.013 .033 2250 ---- .043B .025A .025A .043 +.012 .031 2255 ---- .039B .024A .024A .039 +.011 .028 2260 ---- .035B .023A .023A .037 +.011 .026 2265 ---- .033B .021A .021A .034 +.010 .024 2270 ---- .030B .020A .020A .031 +.008 .023 2275 ---- .027B .019A .019A .029 +.008 .021 2280 ---- .025B .018A .018A .027 +.007 .020 2285 ---- .023B .017A .017A .025 +.007 .018 2290 ---- .021B .016A .016A .023 +.006 .017 2295 ---- .019B ---- .019B .022 +.006 .016 2300 ---- .017B ---- .017B .020 +.005 .015 1 2305 ---- .016B ---- .016B .019 +.005 .014 2310 ---- .015B ---- .014B .018 +.005 .013 2315 ---- .014B ---- .013B .016 +.004 .012 2320 ---- .012B ---- .012B .015 +.004 .011 2325 ---- .011B ---- .011B .014 +.004 .010 2330 ---- ---- ---- ---- .013 +.003 .010 1 2335 ---- ---- ---- ---- .013 +.004 .009 2340 ---- ---- ---- ---- .012 +.004 .008 2345 ---- ---- ---- ---- .011 +.003 .008 2350 ---- ---- ---- ---- .010 +.003 .007 2355 ---- ---- ---- ---- .010 +.003 .007 2360 ---- ---- ---- ---- .009 +.002 .007 2375 ---- ---- ---- ---- .007 +.002 .005 2400 ---- ---- ---- ---- .005 +.001 .004 25 2425 ---- ---- ---- ---- .004 +.001 .003 2450 ---- ---- ---- ---- .003 +.001 .002 2475 ---- ---- ---- ---- .002 UNCH .002 10 2500 ---- ---- ---- ---- .002 +.001 .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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 47 M2S MAR23 Silver Weekly Monday Option - Week 2 PUT 1575 ---- ---- ---- .004A .001 ---- ---- 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .001 -.002 .003 1800 ---- ---- ---- ---- .002 -.003 .005 2 1825 ---- ---- ---- ---- .003 -.004 .007 1850 ---- ---- .010A .010A .005 -.006 .011 1875 ---- .018B .013A .018B .008 -.008 .016 1 1900 ---- .029B .017A .029B .013 -.012 .025 8 1925 ---- .049B .023A .049B .020 -.017 .037 1950 ---- .078B .033A .078B .030 -.027 .057 1975 ---- .120B .049A .120B .047 -.038 .085 1980 ---- ---- ---- .053A .051 ---- ---- 1985 ---- ---- ---- .057A .056 ---- ---- 1990 ---- ---- ---- .061A .061 ---- ---- 1995 ---- .167B .066A .167B .067 -.051 .118 2000 ---- .181B .072A .181B .073 -.054 .127 2005 ---- .196B .078A .196B .079 -.059 .138 2010 ---- .211B .085A .209B .086 -.063 .149 2015 ---- .228B .092A .228B .094 -.067 .161 2020 ---- .246B .100A .239B .102 -.071 .173 2025 ---- .264B .108A .262B .111 -.076 .187 1 2030 ---- .284B .117A .281B .121 -.080 .201 2035 ---- .304B .127A .304B .131 -.085 .216 2040 ---- .326B .137A .321B .142 -.091 .233 2045 ---- .349B .148A .343B .154 -.096 .250 2050 ---- .373B .160A .370B .167 -.101 .268 2055 ---- .397B .173A .396B .181 -.107 .288 2060 ---- .423B .187A .423B .195 -.113 .308 2065 ---- .450B .203A .449B .211 -.118 .329 2070 ---- .478B .218A .478B .227 -.125 .352 2075 ---- .508B .235A .507B .244 -.131 .375 2080 ---- .538B .253A .530B .263 -.137 .400 2085 ---- .569B .271A .563B .282 -.144 .426 2090 ---- .601B .291A .594B .303 -.149 .452 2095 ---- .634B .311A .631B .324 -.156 .480 2100 ---- .672B .333A .672B .347 -.162 .509 7 2105 ---- .703B .356A .697B .371 -.168 .539 2110 ---- .670B .380A .670B .396 -.174 .570 2115 ---- .688B .405A .668B .422 -.180 .602 2120 ---- .731B .431A .672B .449 -.186 .635 2125 ---- .861B .459A .858B .477 -.192 .669 2130 ---- .811B .486A .486A .507 -.197 .704 2135 ---- .853B .517A .517A .537 -.203 .740 2140 ---- .895B .551A .551A .569 -.208 .777 2145 ---- .939B .580A .580A .602 -.212 .814 2150 .797 1.069B .610A .853B .635 -.218 1 .853 1 2155 ---- 1.028B .646A .646A .670 -.222 .892 2160 ---- 1.073B .683A .683A .706 -.226 .932 2165 ---- 1.118B .763A .763A .743 -.229 .972 2170 ---- 1.163B .807A .807A .780 -.233 1.013 2175 ---- 1.291B .789A 1.291B .818 -.237 1.055 2180 ---- 1.201B .882A .882A .858 -.240 1.098 2185 ---- 1.226B .921A .921A .898 -.242 1.140 2190 ---- 1.219B .961A .961A .938 -.246 1.184 2195 ---- ---- 1.002A 1.002A .980 -.248 1.228 2200 ---- 1.522B .988A 1.522B 1.022 -.250 1.272 2205 ---- ---- 1.086A 1.086A 1.065 -.252 1.317 2210 ---- ---- 1.129A 1.129A 1.108 -.254 1.362 2215 ---- ---- 1.173A 1.173A 1.152 -.256 1.408 2220 ---- ---- 1.217A 1.217A 1.196 -.258 1.454 2225 ---- 1.760B 1.204A 1.758B 1.241 -.259 1.500 2230 ---- ---- 1.305A 1.305A 1.286 -.261 1.547 2235 ---- ---- ---- ---- 1.331 -.263 1.594 2240 ---- ---- ---- ---- 1.377 -.264 1.641 2245 ---- ---- ---- ---- 1.423 -.265 1.688 2250 ---- 1.932B 1.432A 1.928B 1.470 -.265 1.735 2255 ---- ---- ---- ---- 1.517 -.266 1.783 2260 ---- ---- ---- ---- 1.564 -.267 1.831 2265 ---- ---- ---- ---- 1.611 -.268 1.879 2270 ---- ---- ---- ---- 1.658 -.269 1.927 2275 ---- ---- 1.667A 1.667A 1.706 -.270 1.976 2280 ---- ---- ---- ---- 1.754 -.270 2.024 2285 ---- ---- ---- ---- 1.802 -.271 2.073 2290 ---- ---- ---- ---- 1.850 -.271 2.121 2295 ---- ---- ---- ---- 1.899 -.271 2.170 2300 ---- ---- 1.907A 1.907A 1.947 -.272 2.219 2305 ---- ---- ---- ---- 1.996 -.272 2.268 2310 ---- ---- ---- ---- 2.044 -.273 2.317 2315 ---- ---- ---- ---- 2.093 -.273 2.366 2320 ---- ---- ---- ---- 2.142 -.274 2.416 2325 ---- ---- ---- ---- 2.191 -.274 2.465 2330 ---- ---- ---- ---- 2.240 -.274 2.514 2335 ---- ---- ---- ---- 2.289 -.274 2.563 2340 ---- ---- ---- ---- 2.338 -.275 2.613 2345 ---- ---- ---- ---- 2.388 -.274 2.662 2350 ---- ---- ---- ---- 2.437 -.275 2.712 2355 ---- ---- ---- ---- 2.486 -.275 2.761 2360 ---- ---- ---- ---- 2.536 -.275 2.811 2375 ---- ---- ---- ---- 2.684 -.276 2.960 2400 ---- ---- ---- ---- 2.932 -.276 3.208 2425 ---- ---- ---- ---- 3.181 -.277 3.458 2450 ---- ---- ---- ---- 3.430 -.277 3.707 2475 ---- ---- ---- ---- 3.679 -.278 3.957 2500 ---- ---- ---- ---- 3.929 -.278 4.207 2525 ---- ---- ---- ---- 4.179 -.278 4.457 2550 ---- ---- ---- ---- 4.429 -.278 4.707 2575 ---- ---- ---- ---- 4.679 -.278 4.957 2600 ---- ---- ---- ---- 4.929 -.278 5.207 2625 ---- ---- ---- ---- 5.179 -.278 5.457 2650 ---- ---- ---- ---- 5.429 -.278 5.707 2675 ---- ---- ---- ---- 5.679 -.278 5.957 2700 ---- ---- ---- ---- 5.929 -.278 6.207 2725 ---- ---- ---- ---- 6.179 -.278 6.457 2750 ---- ---- ---- ---- 6.429 -.278 6.707 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 20 M3S MAR23 Silver Weekly Monday Option - Week 3 CALL 1575 ---- ---- ---- ---- 5.321 ---- ---- 1600 ---- ---- ---- ---- 5.071 +.278 4.793 1625 ---- ---- ---- ---- 4.821 +.278 4.543 1650 ---- ---- ---- ---- 4.571 +.278 4.293 1675 ---- ---- ---- ---- 4.321 +.278 4.043 1700 ---- ---- ---- ---- 4.071 +.278 3.793 1725 ---- ---- ---- ---- 3.821 +.278 3.543 1750 ---- ---- ---- ---- 3.571 +.276 3.295 1775 ---- ---- ---- ---- 3.322 +.275 3.047 1800 ---- ---- ---- ---- 3.075 +.274 2.801 1825 ---- ---- ---- ---- 2.828 +.272 2.556 1850 ---- ---- 2.048A 2.048A 2.583 +.268 2.315 1875 ---- 2.154B 1.815A 1.815A 2.341 +.264 2.077 1900 ---- 2.140B 1.588A 1.588A 2.102 +.259 1.843 1925 ---- 1.903B 1.370A 1.370A 1.867 +.251 1.616 1950 ---- 1.672B 1.163A 1.163A 1.638 +.240 1.398 1975 ---- 1.449B .971A .971A 1.417 +.228 1.189 1980 ---- ---- ---- .947A 1.374 ---- ---- 1985 ---- ---- ---- .911A 1.331 ---- ---- 1990 ---- ---- ---- .875A 1.289 ---- ---- 1995 ---- ---- ---- ---- 1.247 +.215 1.032 2000 ---- 1.236B .795A .795A 1.206 +.211 .995 2005 ---- ---- ---- ---- 1.165 +.207 .958 2010 ---- ---- ---- ---- 1.125 +.204 .921 2015 ---- ---- ---- ---- 1.086 +.201 .885 2020 ---- ---- ---- ---- 1.047 +.197 .850 2025 ---- 1.036B .640A .640A 1.008 +.192 .816 2030 ---- .992B .611A .611A .971 +.188 .783 2035 ---- .955B .583A .583A .934 +.184 .750 2040 ---- .919B .556A .556A .897 +.179 .718 2045 ---- .883B .529A .529A .862 +.175 .687 2050 ---- .851B .504A .504A .827 +.170 .657 2055 ---- .813B .480A .480A .793 +.166 .627 2060 ---- .778B .456A .456A .760 +.162 .598 2065 ---- .745B .433A .433A .727 +.156 .571 2070 ---- .714B .411A .411A .695 +.151 .544 2075 ---- .685B .390A .390A .664 +.146 .518 2080 ---- .652B .369A .369A .634 +.141 .493 2085 ---- .624B .350A .350A .605 +.137 .468 2090 ---- .594B .331A .331A .577 +.132 .445 2095 ---- .566B .313A .313A .549 +.126 .423 2100 ---- .539B .296A .296A .523 +.122 .401 2105 ---- .512B .280A .280A .497 +.117 .380 2110 ---- .487B .264A .264A .472 +.112 .360 2115 ---- .463B .250A .250A .448 +.107 .341 2120 ---- .439B .234A .234A .425 +.103 .322 2125 ---- .417B .220A .220A .403 +.098 .305 2130 ---- .395B .208A .208A .382 +.094 .288 2135 ---- .373B .196A .196A .361 +.089 .272 2140 ---- .353B .185A .185A .342 +.086 .256 2145 ---- .334B .174A .174A .323 +.082 .241 2150 ---- .317B .164A .164A .305 +.078 .227 2155 ---- .299B .155A .155A .288 +.074 .214 2160 ---- .282B .146A .146A .272 +.071 .201 2165 ---- .266B .137A .137A .256 +.067 .189 2170 ---- .251B .129A .129A .241 +.063 .178 2175 ---- .237B .122A .122A .227 +.060 .167 2180 ---- .223B .114A .114A .214 +.057 .157 2185 ---- .210B .107A .107A .201 +.054 .147 1 2190 ---- .197B .101A .101A .190 +.052 .138 2195 ---- .185B .095A .095A .178 +.048 .130 2200 .175 .175 .090A .165A .168 +.046 1 .122 1 2205 ---- .164B .084A .084A .158 +.043 .115 2210 ---- .154B .080A .080A .149 +.041 .108 2215 ---- .143B .076A .076A .140 +.039 .101 2220 ---- .136B .070A .070A .131 +.036 .095 2225 ---- .127B .067A .067A .124 +.035 .089 2230 ---- .119B .063A .063A .116 +.032 .084 2235 ---- .112B .059A .059A .109 +.030 .079 2240 ---- .104B .056A .056A .103 +.029 .074 2245 ---- .098B .053A .053A .097 +.027 .070 2250 ---- .092B .050A .050A .091 +.025 .066 2255 ---- .086B .049A .049A .086 +.024 .062 2260 ---- .081B .046A .046A .081 +.022 .059 2265 ---- .076B .044A .044A .076 +.021 .055 2270 ---- .071B .041A .041A .071 +.019 .052 2275 ---- .066B .039A .039A .067 +.018 .049 2280 ---- .062B .037A .037A .063 +.017 .046 2285 ---- .058B .036A .036A .059 +.015 .044 2290 ---- .055B .034A .034A .056 +.015 .041 2295 ---- .051B .032A .032A .053 +.014 .039 2300 ---- .048B .031A .031A .050 +.013 .037 2305 ---- .045B .029A .029A .047 +.012 .035 3 3 2325 ---- .035B .025A .025A .037 +.009 .028 2350 ---- .026B .020A .020A .027 +.006 .021 2375 ---- .019B ---- .019B .020 +.004 .016 2400 ---- .014B ---- .014B .015 +.003 .012 2425 ---- .010B ---- .010B .011 +.002 .009 1 2450 ---- ---- ---- ---- .008 +.001 .007 2475 ---- ---- ---- ---- .006 +.001 .005 2500 ---- ---- ---- ---- .005 +.001 .004 2525 ---- ---- ---- ---- .004 +.001 .003 2550 ---- ---- ---- ---- .003 UNCH .003 2575 ---- ---- ---- ---- .002 UNCH .002 2600 ---- ---- ---- ---- .002 UNCH .002 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 3 6 M3S MAR23 Silver Weekly Monday Option - Week 3 PUT 1575 ---- ---- ---- .005A .001 ---- ---- 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .002 -.001 .003 1750 ---- ---- ---- ---- .003 -.002 .005 1775 ---- ---- ---- ---- .005 -.003 .008 1800 ---- .013B ---- .013B .007 -.005 .012 1825 ---- .020B .016A .020B .011 -.007 .018 1850 ---- .030B .020A .030B .016 -.010 .026 1875 ---- .045B .027A .045B .024 -.014 .038 1900 ---- .068B .035A .068B .034 -.020 .054 1925 ---- .099B .050A .099B .049 -.028 .077 1 1950 ---- .140B .069A .140B .070 -.037 .107 1975 ---- .195B .097A .195B .098 -.051 .149 8 1980 ---- ---- ---- .103A .105 ---- ---- 1985 ---- ---- ---- .110A .113 ---- ---- 1990 ---- ---- ---- .118A .120 ---- ---- 1995 ---- .251B .126A .249B .129 -.062 .191 2000 ---- .267B .134A .262B .137 -.066 .203 2005 ---- .283B .143A .281B .146 -.070 .216 2010 ---- .300B .152A .296B .156 -.074 .230 2015 ---- .319B .162A .316B .167 -.077 .244 2020 ---- .337B .172A .334B .178 -.081 .259 2025 ---- .357B .184A .354B .189 -.085 .274 15 2030 ---- .378B .195A .375B .201 -.090 .291 2035 ---- .399B .208A .397B .214 -.094 .308 2040 ---- .422B .221A .420B .228 -.098 .326 2045 ---- .445B .235A .443B .242 -.103 .345 2050 ---- .469B .249A .468B .257 -.107 .364 2055 ---- .494B .264A .493B .273 -.112 .385 2060 ---- .520B .281A .519B .290 -.116 .406 2065 ---- .546B .298A .546B .307 -.121 .428 2070 ---- .574B .315A .574B .325 -.126 .451 2075 ---- .603B .334A .603B .344 -.131 .475 2080 ---- .633B .353A .633B .364 -.136 .500 2085 ---- .663B .374A .663B .385 -.140 .525 2090 ---- .692B .395A .679B .406 -.146 .552 2095 ---- .724B .417A .688B .429 -.150 .579 2100 ---- .759B .439A .759B .452 -.155 .607 1 2105 ---- .790B .463A .730B .476 -.160 .636 7 2110 ---- .824B .487A .808B .501 -.165 .666 1 2115 ---- .859B .512A .813B .527 -.170 .697 2120 ---- ---- .538A .538A .554 -.174 .728 2125 ---- .937B .565A .934B .582 -.179 .761 2130 ---- ---- .593A .593A .610 -.184 .794 2135 ---- ---- .621A .621A .640 -.187 .827 2140 ---- ---- .651A .651A .670 -.192 .862 1 2145 ---- ---- .681A .681A .701 -.196 .897 2150 ---- 1.132B .712A 1.129B .733 -.200 .933 2155 ---- ---- ---- ---- .766 -.203 .969 2160 ---- ---- ---- ---- .799 -.207 1.006 2165 ---- ---- ---- ---- .834 -.210 1.044 2170 ---- ---- ---- ---- .869 -.214 1.083 2175 ---- 1.341B .879A 1.338B .905 -.217 1.122 2180 ---- ---- ---- ---- .941 -.220 1.161 2185 ---- ---- ---- ---- .979 -.223 1.202 2190 ---- ---- ---- ---- 1.017 -.226 1.243 2195 ---- ---- ---- ---- 1.056 -.228 1.284 2200 ---- 1.561B 1.065A 1.561B 1.095 -.231 1.326 1 2205 ---- ---- ---- ---- 1.135 -.234 1.369 2210 ---- ---- ---- ---- 1.175 -.237 1.412 2215 ---- ---- ---- ---- 1.217 -.238 1.455 2220 ---- ---- ---- ---- 1.258 -.241 1.499 2225 ---- 1.790B 1.267A 1.790B 1.300 -.243 1.543 2230 ---- ---- ---- ---- 1.343 -.245 1.588 2235 ---- ---- ---- ---- 1.386 -.247 1.633 2240 ---- ---- ---- ---- 1.429 -.249 1.678 2245 ---- ---- ---- ---- 1.473 -.251 1.724 2250 ---- 2.025B 1.481A 2.025B 1.517 -.253 1.770 2255 ---- ---- ---- ---- 1.562 -.254 1.816 2260 ---- ---- ---- ---- 1.607 -.255 1.862 2265 ---- ---- ---- ---- 1.652 -.256 1.908 2270 ---- ---- ---- ---- 1.697 -.258 1.955 2275 ---- 2.264B 1.706A 2.264B 1.743 -.259 2.002 2280 ---- ---- ---- ---- 1.789 -.260 2.049 2285 ---- ---- ---- ---- 1.835 -.262 2.097 2290 ---- ---- ---- ---- 1.882 -.262 2.144 2295 ---- ---- ---- ---- 1.928 -.264 2.192 2300 ---- 2.472B 1.937A 2.472B 1.975 -.265 2.240 2305 ---- ---- ---- ---- 2.022 -.265 2.287 2325 ---- ---- 2.174A 2.174A 2.212 -.268 2.480 2350 ---- ---- 2.414A 2.414A 2.452 -.271 2.723 2375 ---- ---- ---- ---- 2.695 -.273 2.968 2400 ---- ---- ---- ---- 2.940 -.274 3.214 2425 ---- ---- ---- ---- 3.186 -.276 3.462 2450 ---- ---- ---- ---- 3.433 -.277 3.710 2475 ---- ---- ---- ---- 3.681 -.277 3.958 2500 ---- ---- ---- ---- 3.930 -.278 4.208 2525 ---- ---- ---- ---- 4.179 -.278 4.457 2550 ---- ---- ---- ---- 4.429 -.278 4.707 2575 ---- ---- ---- ---- 4.679 -.278 4.957 2600 ---- ---- ---- ---- 4.929 -.278 5.207 2625 ---- ---- ---- ---- 5.179 -.278 5.457 2650 ---- ---- ---- ---- 5.429 -.278 5.707 2675 ---- ---- ---- ---- 5.679 -.278 5.957 2700 ---- ---- ---- ---- 5.929 -.278 6.207 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 M4S MAR23 Silver Weekly Monday Option - Week 4 CALL 1575 ---- ---- ---- ---- 5.321 ---- ---- 1600 ---- ---- ---- ---- 5.071 ---- ---- 1625 ---- ---- ---- ---- 4.821 ---- ---- 1650 ---- ---- ---- ---- 4.571 ---- ---- 1675 ---- ---- ---- ---- 4.321 ---- ---- 1700 ---- ---- ---- ---- 4.072 ---- ---- 1725 ---- ---- ---- ---- 3.823 ---- ---- 1750 ---- ---- ---- ---- 3.575 ---- ---- 1775 ---- ---- ---- ---- 3.328 ---- ---- 1800 ---- ---- ---- ---- 3.082 ---- ---- 1825 ---- ---- ---- 2.379A 2.838 ---- ---- 1850 ---- ---- ---- 2.145A 2.596 ---- ---- 1875 ---- ---- ---- 1.917A 2.358 ---- ---- 1900 ---- ---- ---- 1.697A 2.124 ---- ---- 1925 ---- ---- ---- 1.485A 1.896 ---- ---- 1950 ---- ---- ---- 1.285A 1.675 ---- ---- 1975 ---- ---- ---- 1.097A 1.464 ---- ---- 1980 ---- ---- ---- 1.133A 1.423 ---- ---- 1985 ---- ---- ---- 1.093A 1.382 ---- ---- 1990 ---- ---- ---- 1.059A 1.342 ---- ---- 1995 ---- ---- ---- 1.029A 1.303 ---- ---- 2000 ---- ---- ---- .925A 1.264 ---- ---- 2005 ---- ---- ---- .964A 1.225 ---- ---- 2010 ---- ---- ---- .932A 1.188 ---- ---- 2015 ---- ---- ---- .854A 1.150 ---- ---- 2020 ---- ---- ---- .821A 1.114 ---- ---- 2025 ---- ---- ---- .770A 1.077 ---- ---- 2030 ---- ---- ---- .741A 1.042 ---- ---- 2035 ---- ---- ---- .713A 1.007 ---- ---- 2040 ---- ---- ---- .686A .973 ---- ---- 2045 ---- ---- ---- .659A .939 ---- ---- 2050 ---- ---- ---- .633A .906 ---- ---- 2055 ---- ---- ---- .608A .873 ---- ---- 2060 ---- ---- ---- .583A .842 ---- ---- 2065 ---- ---- ---- .559A .811 ---- ---- 2070 ---- ---- ---- .536A .780 ---- ---- 2075 ---- ---- ---- .513A .751 ---- ---- 2080 ---- ---- ---- .492A .722 ---- ---- 2085 ---- ---- ---- .471A .693 ---- ---- 2090 ---- ---- ---- .450A .666 ---- ---- 2095 ---- ---- ---- .430A .639 ---- ---- 2100 ---- ---- ---- .411A .613 ---- ---- 2105 ---- ---- ---- .393A .587 ---- ---- 2110 ---- ---- ---- .375A .563 ---- ---- 2115 ---- ---- ---- .358A .539 ---- ---- 2120 ---- ---- ---- .342A .516 ---- ---- 2125 ---- ---- ---- .326A .493 ---- ---- 2130 ---- ---- ---- .311A .471 ---- ---- 2135 ---- ---- ---- .297A .450 ---- ---- 2140 ---- ---- ---- .283A .430 ---- ---- 2145 ---- ---- ---- .267A .410 ---- ---- 2150 ---- ---- ---- .254A .391 ---- ---- 2155 ---- ---- ---- .242A .373 ---- ---- 2160 ---- ---- ---- .231A .356 ---- ---- 2165 ---- ---- ---- .220A .339 ---- ---- 2170 ---- ---- ---- .209A .323 ---- ---- 2175 ---- ---- ---- .199A .308 ---- ---- 2180 ---- ---- ---- .189A .293 ---- ---- 2200 ---- ---- ---- .155A .240 ---- ---- 2225 ---- ---- ---- .120A .186 ---- ---- 2250 ---- ---- ---- .093A .144 ---- ---- 2275 ---- ---- ---- .073A .111 ---- ---- 2300 ---- ---- ---- .058A .087 ---- ---- 2325 ---- ---- ---- .047A .068 ---- ---- 2350 ---- ---- ---- .039A .054 ---- ---- 2375 ---- ---- ---- .032A .043 ---- ---- 2400 ---- ---- ---- .027A .035 ---- ---- 2425 ---- ---- ---- .023A .029 ---- ---- 2450 ---- ---- ---- .020A .024 ---- ---- 2475 ---- ---- ---- .018A .020 ---- ---- 2500 ---- ---- ---- .016A .017 ---- ---- 2525 ---- ---- ---- .016A .014 ---- ---- 2550 ---- ---- ---- .014A .012 ---- ---- 2575 ---- ---- ---- .013A .011 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M4S MAR23 Silver Weekly Monday Option - Week 4 PUT 1575 ---- ---- ---- .006A .001 ---- ---- 1600 ---- ---- ---- .007A .002 ---- ---- 1625 ---- ---- ---- .007A .002 ---- ---- 1650 ---- ---- ---- .008A .003 ---- ---- 1675 ---- ---- ---- .009A .004 ---- ---- 1700 ---- ---- ---- .010A .005 ---- ---- 1725 ---- ---- ---- .012A .007 ---- ---- 1750 ---- ---- ---- .013A .009 ---- ---- 1775 ---- ---- ---- .016A .013 ---- ---- 1800 ---- ---- ---- .020A .017 ---- ---- 1825 ---- ---- ---- .026A .023 ---- ---- 1850 ---- ---- ---- .034A .031 ---- ---- 1875 ---- ---- ---- .045A .042 ---- ---- 1900 ---- ---- ---- .060A .058 ---- ---- 1925 ---- ---- ---- .081A .079 ---- ---- 1950 ---- ---- ---- .108A .108 ---- ---- 1975 ---- ---- ---- .144A .146 ---- ---- 1980 ---- ---- ---- .153A .155 ---- ---- 1985 ---- ---- ---- .162A .165 ---- ---- 1990 ---- ---- ---- .171A .175 ---- ---- 1995 ---- ---- ---- .181A .185 ---- ---- 2000 ---- ---- ---- .192A .196 ---- ---- 2005 ---- ---- ---- .203A .207 ---- ---- 2010 ---- ---- ---- .213A .219 ---- ---- 2015 ---- ---- ---- .226A .232 ---- ---- 2020 ---- ---- ---- .238A .245 ---- ---- 2025 ---- ---- ---- .252A .259 ---- ---- 2030 ---- ---- ---- .265A .273 ---- ---- 2035 ---- ---- ---- .279A .288 ---- ---- 2040 ---- ---- ---- .294A .303 ---- ---- 2045 ---- ---- ---- .310A .320 ---- ---- 2050 ---- ---- ---- .326A .336 ---- ---- 2055 ---- ---- ---- .344A .354 ---- ---- 2060 ---- ---- ---- .361A .372 ---- ---- 2065 ---- ---- ---- .379A .391 ---- ---- 2070 ---- ---- ---- .398A .410 ---- ---- 2075 ---- ---- ---- .418A .431 ---- ---- 2080 ---- ---- ---- .438A .451 ---- ---- 2085 ---- ---- ---- .459A .473 ---- ---- 2090 ---- ---- ---- .481A .495 ---- ---- 2095 ---- ---- ---- .504A .518 ---- ---- 2100 ---- ---- ---- .527A .542 ---- ---- 2105 ---- ---- ---- .552A .566 ---- ---- 2110 ---- ---- ---- .576A .592 ---- ---- 2115 ---- ---- ---- .603A .618 ---- ---- 2120 ---- ---- ---- .628A .644 ---- ---- 2125 ---- ---- ---- .658A .672 ---- ---- 2130 ---- ---- ---- .686A .700 ---- ---- 2135 ---- ---- ---- .714A .728 ---- ---- 2140 ---- ---- ---- .743A .758 ---- ---- 2145 ---- ---- ---- .773A .788 ---- ---- 2150 ---- ---- ---- .803A .819 ---- ---- 2155 ---- ---- ---- .834A .851 ---- ---- 2160 ---- ---- ---- 1.226A .883 ---- ---- 2165 ---- ---- ---- 1.267A .916 ---- ---- 2170 ---- ---- ---- 1.307A .950 ---- ---- 2175 ---- ---- ---- .965A .985 ---- ---- 2180 ---- ---- ---- 1.386A 1.020 ---- ---- 2200 ---- ---- ---- 1.142A 1.166 ---- ---- 2225 ---- ---- ---- 1.334A 1.362 ---- ---- 2250 ---- ---- ---- 1.539A 1.569 ---- ---- 2275 ---- ---- ---- 1.753A 1.786 ---- ---- 2300 ---- ---- ---- 1.976A 2.011 ---- ---- 2325 ---- ---- ---- 2.206A 2.242 ---- ---- 2350 ---- ---- ---- 2.440A 2.477 ---- ---- 2375 ---- ---- ---- 2.678A 2.716 ---- ---- 2400 ---- ---- ---- 2.919A 2.958 ---- ---- 2425 ---- ---- ---- ---- 3.201 ---- ---- 2450 ---- ---- ---- ---- 3.446 ---- ---- 2475 ---- ---- ---- ---- 3.692 ---- ---- 2500 ---- ---- ---- ---- 3.939 ---- ---- 2525 ---- ---- ---- ---- 4.186 ---- ---- 2550 ---- ---- ---- ---- 4.434 ---- ---- 2575 ---- ---- ---- ---- 4.683 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.071 +.278 10.793 1025 ---- ---- ---- ---- 10.821 +.278 10.543 1050 ---- ---- ---- ---- 10.571 +.278 10.293 1075 ---- ---- ---- ---- 10.321 +.278 10.043 1100 ---- ---- ---- ---- 10.071 +.278 9.793 1125 ---- ---- ---- ---- 9.821 +.278 9.543 1150 ---- ---- ---- ---- 9.571 +.278 9.293 1175 ---- ---- ---- ---- 9.321 +.278 9.043 1200 ---- ---- ---- ---- 9.071 +.278 8.793 1225 ---- ---- ---- ---- 8.821 +.278 8.543 1250 ---- ---- ---- ---- 8.571 +.278 8.293 1275 ---- ---- ---- ---- 8.321 +.278 8.043 4 1300 ---- ---- ---- ---- 8.071 +.278 7.793 1325 ---- ---- ---- ---- 7.821 +.278 7.543 1350 ---- ---- ---- ---- 7.571 +.278 7.293 1 1375 ---- ---- ---- ---- 7.321 +.278 7.043 1400 ---- ---- ---- ---- 7.071 +.278 6.793 1425 ---- ---- ---- ---- 6.821 +.278 6.543 1450 ---- ---- ---- ---- 6.571 +.278 6.293 1475 ---- ---- ---- ---- 6.321 +.278 6.043 1500 ---- ---- ---- ---- 6.071 +.278 5.793 1525 ---- ---- ---- ---- 5.821 +.278 5.543 2 1550 ---- ---- ---- ---- 5.571 +.278 5.293 4 1575 ---- ---- ---- ---- 5.321 +.278 5.043 6 1600 ---- ---- ---- ---- 5.071 +.278 4.793 1625 ---- ---- ---- ---- 4.821 +.278 4.543 4 1650 ---- ---- ---- ---- 4.571 +.278 4.293 2 1675 ---- ---- ---- ---- 4.321 +.277 4.044 2 1700 ---- ---- ---- ---- 4.072 +.276 3.796 1725 ---- ---- ---- ---- 3.823 +.275 3.548 2 1750 ---- ---- ---- ---- 3.575 +.273 3.302 2 1775 ---- ---- ---- ---- 3.328 +.272 3.056 1 1800 ---- ---- ---- ---- 3.082 +.269 2.813 26 1825 ---- ---- 2.306A 2.306A 2.839 +.266 2.573 2 2 1850 ---- 2.530B 2.074A 2.074A 2.597 +.261 2.336 1 10 1875 ---- 2.402B 1.849A 1.849A 2.360 +.255 2.105 2 1880 ---- ---- ---- 1.822A 2.313 ---- ---- 1885 ---- ---- ---- 1.777A 2.266 ---- ---- 1890 ---- ---- ---- 1.734A 2.220 ---- ---- 1895 ---- 2.136B 1.730A 1.730A 2.173 +.249 1.924 1900 1.789 2.167B 1.630A 1.772A 2.127 +.248 1 1.879 2 1905 1.694 2.044B 1.643A 2.043B 2.082 +.247 2 1.835 1910 1.650 1.998B 1.601A 1.997B 2.036 +.245 2 1.791 1915 ---- 1.953B 1.557A 1.557A 1.991 +.243 1.748 1920 ---- 1.908B 1.516A 1.516A 1.946 +.242 1.704 1925 1.546 1.940B 1.423A 1.637A 1.901 +.239 2 1.662 3 1930 ---- 1.840B 1.432A 1.432A 1.857 +.238 1.619 1935 ---- 1.819B 1.390A 1.390A 1.813 +.236 1.577 1940 ---- 1.775B 1.350A 1.350A 1.769 +.233 1.536 1945 ---- 1.732B 1.310A 1.310A 1.725 +.231 1.494 1 1950 1.468 1.718B 1.227A 1.469A 1.682 +.228 2 1.454 2 1955 1.379 1.646B 1.233A 1.364A 1.640 +.227 1 1.413 1960 ---- 1.603B 1.192A 1.192A 1.597 +.224 1.373 1965 1.225 1.561B 1.153A 1.207A 1.556 +.222 1 1.334 1970 ---- 1.519B 1.115A 1.115A 1.514 +.219 1.295 1975 ---- 1.507B 1.045A 1.045A 1.473 +.216 1.257 2 4 1980 ---- 1.436B 1.043A 1.043A 1.433 +.214 1.219 1 1985 ---- 1.395B .977A .977A 1.392 +.210 1.182 1990 ---- 1.355B .943A .943A 1.353 +.208 1.145 1995 ---- 1.330B .911A .911A 1.314 +.205 1.109 2000 1.069 1.305B .879A 1.305B 1.275 +.201 2 1.074 7 71 2005 ---- 1.257B .847A .847A 1.237 +.198 1.039 1 2010 ---- 1.219B .817A .817A 1.199 +.194 1.005 6 6 2015 .931 1.186B .787A 1.186B 1.162 +.191 2 .971 12 12 2020 ---- 1.149B .758A .758A 1.125 +.187 .938 3 6 2025 ---- 1.117B .730A .730A 1.089 +.183 .906 54 2030 .903 1.077B .702A .792A 1.054 +.180 2 .874 3 2 2035 ---- 1.042B .675A .675A 1.019 +.176 .843 3 2040 .779 1.007B .649A 1.007B .985 +.172 30 .813 28 28 2045 .638 .980B .623A .980B .951 +.168 56 .783 2 2050 .762 .947B .599A .947B .918 +.164 1 .754 2 11 2055 .697 .914B .575A .914B .886 +.160 4 .726 10 7 2060 ---- .881B .552A .552A .855 +.157 .698 8 11 2065 ---- .850B .528A .528A .824 +.152 .672 7 7 2070 .610 .819B .507A .767A .793 +.148 10 .645 31 11 2075 .590 .788B .482 .788B .764 +.144 29 .620 36 40 2080 .575 .759B .465A .510A .735 +.140 11 .595 105 103 2085 .537 .731B .445A .445A .707 +.136 3 .571 4 4 2090 .610 .702B .425A .598A .680 +.132 2 .548 23 18 2095 ---- .675B .407A .407A .653 +.128 1 .525 2 12 2100 .510 .649B .389A .607A .627 +.124 40 .503 51 142 2105 ---- .623B .370A .370A .602 +.120 .482 1 3 2110 ---- .597B .355A .355A .577 +.116 .461 3 10 2115 ---- .571B .338A .338A .553 +.112 .441 2 1 2120 ---- .548B .323A .323A .530 +.108 .422 3 6 2125 .390 .525B .308A .491A .508 +.105 127 .403 61 40 2130 .500 .505 .294A .470A .486 +.100 2 .386 4 8 2135 ---- .481B .280A .280A .465 +.097 106 .368 1 3 2140 ---- .460B .265A .265A .445 +.093 .352 6 2145 .412 .440B .253A .440B .425 +.089 19 .336 4 2150 .271 .425 .241A .393A .406 +.085 103 .321 423 376 2155 ---- .402B .229A .229A .387 +.081 .306 9 2160 .380 .384B .218A .382B .370 +.078 3 .292 7 19 2165 ---- .367B .208A .208A .353 +.075 .278 11 2170 .245 .350B .198A .350B .336 +.070 5 .266 15 2175 .330 .334B .188A .311A .320 +.067 21 .253 41 80 2180 ---- .319B .179A .179A .305 +.064 .241 10 2185 .242 .304B .171A .304B .291 +.061 50 .230 11 15 2190 .283 .290B .163A .269A .277 +.058 4 .219 2 137 2195 ---- .276B .155A .155A .263 +.055 .208 10 2200 .183 .262B .147A .240 .251 +.053 113 .198 90 318 2205 ---- .250B .140A .140A .239 +.050 .189 7 2210 .186 .239B .133A .239B .227 +.047 1 .180 11 11 2215 ---- .227B .125A .125A .216 +.045 .171 10 2220 ---- .216B .120A .120A .205 +.043 .162 37 2225 .166 .206B .114A .190A .195 +.040 20 .155 407 231 2230 ---- .196B .109A .109A .186 +.039 .147 7 6 2235 .115 .186B .105A .105A .177 +.037 3 .140 9 2240 ---- .177B .099A .099A .168 +.035 53 .133 1 66 2245 ---- .169B .094A .094A .160 +.033 212 .127 5 2250 .090 .161B .089A .149A .152 +.031 125 .121 263 439 2255 .122 .153B .086A .153B .144 +.029 4 .115 2 61 2260 ---- .145B .082A .082A .137 +.027 .110 1 50 2265 ---- .138B .078A .078A .130 +.025 .105 1 25 2270 ---- .132B .075A .075A .124 +.024 .100 3 24 2275 .077 .125B .072A .115A .118 +.023 24 .095 67 482 2280 ---- .119B .068A .068A .112 +.022 1 .090 6 2285 ---- .113B .065A .065A .106 +.020 2 .086 2 16 2290 ---- .108B .062A .062A .101 +.019 .082 6 11 2295 .098 .102B .060A .099B .096 +.018 7 .078 4 2300 .077 .099 .057A .091A .092 +.018 46 .074 103 479 2305 .075 .092B .055A .092B .087 +.016 2 .071 8 2310 .075 .088B .053A .076A .083 +.015 2 .068 3 8 2315 ---- .084B .051A .051A .079 +.014 1 .065 10 2320 .082 .082 .049A .075A .076 +.014 1 .062 7 76 2325 .049 .077 .047A .072A .072 +.013 26 .059 1 67 2330 ---- .072B .045A .045A .069 +.013 .056 1 13 2335 ---- .069B .042A .042A .066 +.012 .054 27 2340 ---- .065B .042A .042A .063 +.012 .051 2 25 2345 ---- .062B .040A .040A .060 +.011 .049 40 2350 .053 .059B .039A .059B .058 +.011 2 .047 41 196 2355 ---- .057B .037A .037A .055 +.010 3 .045 11 2360 ---- .054B .036A .036A .053 +.010 .043 2 14 2365 ---- .052B .035A .035A .051 +.009 .042 44 2370 ---- .049B .033A .033A .049 +.009 1 .040 132 2375 ---- .047B .032A .032A .047 +.009 21 .038 11 189 2380 ---- .045B .032A .032A .045 +.008 .037 14 2385 ---- .043B .031A .031A .043 +.007 .036 15 2390 ---- .041B .030A .030A .041 +.007 .034 13 2395 ---- .039B .029A .029A .040 +.007 .033 20 2400 .031 .039 .027A .039 .038 +.006 12 .032 220 732 2405 ---- .036B .027A .027A .037 +.006 .031 13 2410 ---- .035B .026A .026A .036 +.007 .029 41 2415 ---- .034B .025A .025A .034 +.006 .028 19 2420 ---- .033B .025A .025A .033 +.006 .027 1 139 2425 ---- .032B .025A .025A .032 +.006 .026 97 2430 ---- .030B .023A .023A .031 +.006 1 .025 9 2435 ---- .029B .023A .023A .030 +.005 .025 15 30 2440 ---- .028B .022A .022A .029 +.005 .024 1 22 2445 ---- .026B .022A .022A .028 +.005 .023 3 2450 .023 .025B .021A .021A .027 +.005 5 .022 5 414 2455 ---- .024B .020A .020A .026 +.005 1 .021 21 2460 ---- .024B .020A .020A .025 +.004 .021 2 2465 ---- .023B .019A .019A .024 +.004 .020 56 2470 ---- .022B ---- .022B .024 +.005 .019 3 2475 ---- .020B ---- .020B .023 +.004 .019 20 272 2480 ---- .020B ---- .020B .022 +.004 .018 4 2485 ---- .019B ---- .019B .021 +.004 .017 1 2490 ---- .019B ---- .019B .021 +.004 .017 13 19 2495 ---- .018B ---- .018B .020 +.004 .016 11 2500 .014 .019 .014 .019 .019 +.003 2 .016 206 431 2505 ---- .017B ---- .017B .019 +.004 .015 2 2510 ---- .016B ---- .016B .018 +.003 1 .015 9 2515 ---- .015B ---- .015B .018 +.004 .014 2 2520 ---- .015B ---- .015B .017 +.003 .014 9 2525 ---- .014B ---- .014B .017 +.004 .013 10 112 2530 ---- .014B ---- .014B .016 +.003 .013 8 2535 ---- .014B ---- .014B .016 +.003 .013 12 2540 ---- .013B ---- .013B .015 +.003 .012 11 2545 ---- .013B ---- .013B .015 +.003 .012 8 2550 .012 .012 .012 .012 .015 +.003 3 .012 1 277 2555 ---- .012B ---- .012B .014 +.003 .011 2560 ---- .012B ---- .012B .014 +.003 .011 2 2565 ---- ---- ---- ---- .013 +.002 .011 2 2570 ---- ---- ---- ---- .013 +.003 .010 2 2575 ---- .011B ---- .011B .013 +.003 .010 62 2580 ---- ---- ---- ---- .012 +.002 .010 12 2585 ---- ---- ---- ---- .012 +.002 .010 8 2590 ---- ---- ---- ---- .012 +.003 .009 10 2595 ---- ---- ---- ---- .011 +.002 .009 8 2600 .010 .012 .010 .012 .011 +.002 3 .009 22 937 2605 ---- ---- ---- ---- .011 +.002 .009 5 2610 ---- ---- ---- ---- .010 +.001 .009 3 2615 ---- ---- ---- ---- .010 +.002 .008 2620 ---- ---- ---- ---- .010 +.002 .008 58 2625 ---- ---- ---- ---- .009 +.001 1 .008 160 2630 ---- ---- ---- ---- .009 +.001 .008 13 2635 ---- ---- ---- ---- .009 +.001 .008 10 2640 ---- ---- ---- ---- .009 +.001 .008 54 2645 ---- ---- ---- ---- .009 +.002 .007 1 2650 ---- ---- ---- ---- .008 +.001 .007 10 73 2655 ---- ---- ---- ---- .008 +.001 .007 16 2675 ---- ---- ---- ---- .007 UNCH .007 10 56 2700 ---- ---- ---- ---- .006 UNCH .006 2 694 2725 ---- ---- ---- ---- .006 +.001 .005 18 2750 ---- ---- ---- ---- .005 UNCH .005 12 203 2775 ---- ---- ---- ---- .005 +.001 .004 53 2800 ---- ---- ---- ---- .005 +.001 .004 2 368 2825 ---- ---- ---- ---- .004 UNCH .004 1 37 2850 ---- ---- ---- ---- .004 +.001 .003 79 2875 ---- ---- ---- ---- .004 +.001 .003 47 2900 ---- ---- ---- ---- .004 +.001 .003 170 2925 ---- ---- ---- ---- .004 +.001 .003 75 2950 ---- ---- ---- ---- .004 +.001 .003 17 2975 ---- ---- ---- ---- .004 +.001 .003 18 3000 ---- ---- ---- ---- .004 +.001 .003 5298 3025 ---- ---- ---- ---- .003 UNCH .003 30 3050 ---- ---- ---- ---- .003 UNCH .003 53 3075 ---- ---- ---- ---- .003 UNCH .003 4 3100 ---- ---- ---- ---- .003 UNCH .003 37 3125 ---- ---- ---- ---- .003 UNCH .003 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 11 3275 ---- ---- ---- ---- .003 UNCH .003 5 3300 ---- ---- ---- ---- .003 UNCH .003 16 3325 ---- ---- ---- ---- .003 UNCH .003 10 3350 ---- ---- ---- ---- .003 UNCH .003 14 3375 ---- ---- ---- ---- .003 UNCH .003 30 3400 ---- ---- .002A .002A .003 UNCH .003 39 3425 ---- ---- .002A .002A .003 UNCH .003 3 3450 ---- ---- .002A .002A .003 UNCH .003 15 3500 ---- ---- .002A .002A .002 -.001 .003 4 5376 4000 ---- ---- .002A .002A .002 -.001 .003 695 5000 ---- ---- ---- ---- .002 UNCH .002 115 850 ---- ---- ---- ---- 12.571 +.278 12.293 875 ---- ---- ---- ---- 12.321 +.278 12.043 900 ---- ---- ---- ---- 12.071 +.278 11.793 925 ---- ---- ---- ---- 11.821 +.278 11.543 950 ---- ---- ---- ---- 11.571 +.278 11.293 975 ---- ---- ---- ---- 11.321 +.278 11.043 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.071 +.278 10.793 10000 ---- ---- ---- ---- .001 -.001 .002 170 1025 ---- ---- ---- ---- 10.821 +.278 10.543 1050 ---- ---- ---- ---- 10.571 +.278 10.293 1075 ---- ---- ---- ---- 10.321 +.278 10.043 1100 ---- ---- ---- ---- 10.071 +.278 9.793 1125 ---- ---- ---- ---- 9.821 +.278 9.543 1150 ---- ---- ---- ---- 9.571 +.278 9.293 1175 ---- ---- ---- ---- 9.321 +.278 9.043 1200 ---- ---- ---- ---- 9.071 +.278 8.793 1225 ---- ---- ---- ---- 8.821 +.278 8.543 1250 ---- ---- ---- ---- 8.571 +.278 8.293 1275 ---- ---- ---- ---- 8.321 +.278 8.043 4 1300 ---- ---- ---- ---- 8.071 +.278 7.793 1 1325 ---- ---- ---- ---- 7.821 +.278 7.543 1 1350 ---- ---- ---- ---- 7.571 +.278 7.293 1 1375 ---- ---- ---- ---- 7.321 +.278 7.043 2 1400 ---- ---- ---- ---- 7.071 +.278 6.793 1425 ---- ---- ---- ---- 6.821 +.278 6.543 1450 ---- ---- ---- ---- 6.571 +.278 6.293 1475 ---- ---- ---- ---- 6.321 +.278 6.043 1500 ---- ---- ---- ---- 6.071 +.278 5.793 2 1525 ---- ---- ---- ---- 5.821 +.278 5.543 10 1550 ---- ---- ---- ---- 5.571 +.278 5.293 4 1575 ---- ---- ---- ---- 5.321 +.277 5.044 4 1600 ---- ---- ---- ---- 5.071 +.276 4.795 15 1625 ---- ---- ---- ---- 4.823 +.275 4.548 1650 ---- ---- ---- ---- 4.575 +.273 4.302 1675 ---- ---- ---- ---- 4.329 +.271 4.058 2 1700 ---- ---- ---- ---- 4.085 +.270 3.815 2 1725 ---- ---- 3.310A 3.310A 3.843 +.267 3.576 1750 ---- 3.491B 3.076A 3.076A 3.603 +.264 3.339 1 1775 3.075 3.406B 2.846A 3.406B 3.366 +.261 2 3.105 1800 ---- 3.171B 2.620A 2.620A 3.132 +.256 2.876 3 10 1825 ---- 2.940B 2.400A 2.400A 2.902 +.252 2.650 29 1850 ---- 2.713B 2.187A 2.187A 2.677 +.246 2.431 2 1875 ---- 2.492B 1.981A 1.981A 2.456 +.239 2.217 2 1880 ---- ---- ---- 1.954A 2.413 ---- ---- 1885 ---- ---- ---- 1.914A 2.370 ---- ---- 1890 ---- ---- ---- 1.875A 2.327 ---- ---- 1895 ---- 2.270B 1.903A 1.903A 2.284 +.232 2.052 1900 ---- 2.277B 1.784A 1.784A 2.242 +.231 2.011 28 1905 ---- 2.184B 1.827A 1.827A 2.200 +.229 1.971 1910 ---- 2.141B 1.789A 1.789A 2.158 +.227 1.931 1915 ---- 2.100B 1.752A 1.752A 2.117 +.225 1.892 1920 ---- 2.060B 1.715A 1.715A 2.076 +.223 1.853 1925 ---- 2.069B 1.597A 1.597A 2.035 +.221 1.814 2 1930 ---- 1.977B 1.644A 1.644A 1.994 +.219 1.775 1935 ---- 1.936B 1.608A 1.608A 1.954 +.217 1.737 1940 ---- 1.895B 1.574A 1.574A 1.914 +.214 1.700 1945 ---- 1.855B 1.540A 1.540A 1.875 +.212 1.663 1950 ---- 1.869B 1.421A 1.421A 1.836 +.210 1.626 1 1955 ---- 1.816B 1.471A 1.471A 1.797 +.208 1.589 1960 ---- 1.782B 1.357A 1.357A 1.759 +.206 1.553 1965 ---- 1.744B 1.325A 1.325A 1.721 +.203 1.518 1970 ---- 1.706B 1.293A 1.293A 1.684 +.201 1.483 1975 ---- 1.677B 1.257A 1.257A 1.647 +.199 1.448 2 1980 ---- 1.632B 1.229A 1.229A 1.610 +.196 1.414 1985 ---- 1.595B 1.198A 1.198A 1.574 +.194 1.380 1990 ---- 1.559B 1.168A 1.168A 1.538 +.191 1.347 3 3 1995 ---- 1.523B 1.138A 1.138A 1.503 +.189 1.314 4 4 2000 ---- 1.496B 1.104A 1.104A 1.469 +.187 1.282 1 161 2005 ---- 1.458B 1.081A 1.081A 1.435 +.185 1.250 2010 ---- 1.423B 1.047A 1.047A 1.401 +.182 1.219 5 2015 ---- 1.389B 1.019A 1.019A 1.368 +.180 1.188 2020 ---- 1.359B .992A .992A 1.335 +.177 1.158 2025 ---- 1.327B .965A .965A 1.302 +.174 1.128 2030 ---- 1.294B .938A .938A 1.270 +.171 1.099 5 2035 1.001 1.262B .913A .994A 1.238 +.168 1 1.070 2040 ---- 1.231B .887A .887A 1.207 +.165 1.042 4 4 2045 ---- 1.199B .862A .862A 1.176 +.162 1.014 2050 1.130 1.170B .838A 1.130 1.145 +.158 28 .987 1 5 2055 ---- 1.138B .814A .814A 1.115 +.155 .960 4 4 2060 ---- 1.109B .791A .791A 1.086 +.152 .934 1 1 2065 ---- 1.080B .768A .768A 1.058 +.150 .908 2070 .985 1.053B .746A 1.053B 1.030 +.147 3 .883 2075 ---- 1.024B .724A .724A 1.002 +.144 .858 2 2080 ---- .996B .703A .703A .976 +.142 .834 2085 ---- .969B .682A .682A .949 +.139 .810 2090 .771 .943B .662A .943B .923 +.136 21 .787 2 8 2095 .756 .917B .642A .917B .898 +.134 13 .764 22 22 2100 .681 .892B .621A .892B .873 +.131 3 .742 12 44 2105 ---- .867B .604A .604A .849 +.129 .720 1 1 2110 ---- .842B .585A .585A .824 +.125 .699 2 2115 ---- .819B .567A .567A .801 +.122 .679 3 2120 ---- .796B .550A .550A .778 +.120 .658 2 2125 .760 .773B .533A .740A .756 +.117 13 .639 32 31 2130 .735 .752B .516A .719A .734 +.115 2 .619 2135 .714 .729B .500A .698A .712 +.111 2 .601 2140 .571 .707B .484A .484A .692 +.110 1 .582 5 2145 .675 .686B .469A .657A .671 +.106 2 .565 2 2150 ---- .666B .454A .454A .651 +.104 40 .547 1 115 2155 ---- .646B .439A .439A .632 +.102 .530 4 2160 ---- .627B .425A .425A .613 +.099 .514 2 2 2165 ---- .608B .411A .411A .594 +.096 .498 1 2170 ---- .590B .398A .398A .576 +.094 .482 4 2175 ---- .572B .385A .385A .558 +.091 .467 71 2180 ---- .555B .373A .373A .541 +.088 .453 6 2185 ---- .538B .361A .361A .524 +.086 .438 20 2190 ---- .520B .349A .349A .508 +.083 .425 5 2195 ---- .504B .338A .338A .492 +.081 .411 6 2200 .348 .488B .326A .488B .477 +.079 21 .398 60 420 2205 ---- .473B .316A .316A .463 +.077 .386 44 2210 ---- .458B .306A .306A .448 +.074 .374 1 2215 ---- .444B .296A .296A .434 +.072 .362 13 2220 ---- .430B .286A .286A .420 +.069 .351 2 2225 ---- .416B .277A .277A .407 +.067 14 .340 6 44 2230 ---- .403B .268A .268A .394 +.065 .329 2 2235 ---- .390B .260A .260A .381 +.062 .319 12 2240 ---- .379B .251A .251A .369 +.060 .309 3 7 2245 ---- .367B .243A .243A .357 +.058 .299 2 2250 .338 .356B .235A .338 .346 +.056 6 .290 19 352 2255 ---- .344B .228A .228A .335 +.055 .280 5 2260 ---- .333B .221A .221A .324 +.053 .271 2265 ---- .323B .213A .213A .314 +.051 .263 3 2270 ---- .312B .207A .207A .304 +.050 .254 16 2275 ---- .302B .200A .200A .294 +.048 .246 151 2280 ---- .293B .195A .195A .285 +.046 .239 4 2285 ---- .285B .188A .188A .276 +.045 .231 1 4 2290 ---- .276B .181A .181A .268 +.044 .224 2295 ---- .266B .177A .177A .259 +.043 .216 5 2300 .186 .258B .172A .248 .251 +.041 7 .210 4 249 2305 ---- .249B .165A .165A .243 +.040 .203 2 2310 .236 .241B .160A .241B .236 +.039 25 .197 3 2315 ---- .235B .155A .155A .228 +.038 .190 2 2320 ---- .227B .150A .150A .221 +.037 .184 9 2325 .160 .220B .146A .220B .214 +.035 28 .179 11 105 2330 ---- .213B .143A .143A .208 +.035 .173 9 2335 ---- .207B .137A .137A .201 +.033 .168 7 2340 .195 .200B .133A .200B .195 +.032 20 .163 1 2 2345 ---- .194B .129A .129A .189 +.031 .158 9 2350 .140 .188B .124A .188B .183 +.030 10 .153 7 70 2355 ---- .182B .121A .121A .177 +.028 .149 17 2360 ---- .176B .117A .117A .172 +.028 .144 1 2365 ---- .171B .115A .115A .167 +.027 .140 7 2370 ---- .166B .111A .111A .161 +.025 .136 2 2375 .112 .161B .108A .161B .157 +.025 8 .132 30 2380 ---- .156B .106A .106A .152 +.024 .128 3 2385 .110 .151B .103A .151B .147 +.023 18 .124 3 2390 ---- .146B .100A .100A .143 +.022 .121 2395 .102 .142B .098A .098A .138 +.021 1 .117 2400 .116 .138 .095A .134A .134 +.020 14 .114 39 631 2405 ---- .134B .092A .092A .130 +.019 .111 2410 ---- .130B .090A .090A .127 +.020 .107 1 2 2415 ---- .126B .087A .087A .123 +.019 .104 1 2420 ---- .122B .085A .085A .119 +.018 .101 1 2425 ---- .119B .083A .083A .116 +.018 5 .098 7 76 2430 ---- .115B .080A .080A .113 +.017 .096 2435 ---- .112B .078A .078A .109 +.016 .093 1 2440 ---- .108B .076A .076A .106 +.016 1 .090 2445 ---- .105B .074A .074A .103 +.015 .088 12 2450 ---- .102B .072A .072A .100 +.015 .085 20 310 2455 .088 .099B .070A .087A .098 +.015 1 .083 8 2460 .086 .096B .068A .085A .095 +.015 1 .080 8 2465 .084 .093B .067A .082A .092 +.014 1 .078 7 2470 .082 .091B .065A .081A .090 +.014 1 .076 9 2475 .080 .088B .063A .078A .087 +.013 1 .074 202 2480 .078 .086B .062A .077A .085 +.013 1 .072 32 2485 .077 .083B .060A .083B .083 +.013 1 .070 1 2490 .075 .081B .059A .081B .080 +.012 1 .068 2495 .073 .079B .058A .079B .078 +.011 1 .067 11 2500 .056 .076B .055A .076B .076 +.011 3 .065 10 1678 2505 ---- .074B .055A .055A .074 +.011 .063 10 10 2510 ---- .072B .054A .054A .072 +.010 .062 1 2515 ---- .070B .052A .052A .070 +.010 .060 2520 ---- .069B .051A .051A .069 +.010 .059 3 2525 ---- .067B .051A .051A .067 +.010 .057 31 2530 ---- .065B .049A .049A .065 +.009 .056 2535 ---- .063B .048A .048A .063 +.008 .055 18 2540 ---- .062B .047A .047A .062 +.009 .053 13 2545 ---- .060B .046A .046A .060 +.008 .052 2550 .059 .059 .046A .059 .059 +.008 11 .051 59 2555 ---- .057B .044A .044A .057 +.007 .050 2560 ---- .055B .043A .043A .056 +.007 .049 7 2565 ---- .054B .042A .042A .055 +.007 .048 10 10 2570 ---- .053B .041A .041A .053 +.006 .047 2 2575 ---- .051B .041A .041A .052 +.006 .046 19 2580 ---- .051B .040A .040A .051 +.006 .045 2 2585 ---- .049B .039A .039A .050 +.006 .044 10 2590 .033 .048B .033 .048B .048 +.005 2 .043 2 2595 ---- .046B .037A .037A .047 +.005 .042 2600 .036 .046B .036 .046B .046 +.005 7 .041 4 292 2605 ---- .045B .036A .036A .045 +.005 .040 2610 ---- .043B .035A .035A .044 +.005 .039 2615 ---- .042B .034A .034A .043 +.005 .038 1 2620 ---- .041B .034A .034A .042 +.004 .038 1 6 2625 ---- .040B .034A .034A .041 +.004 10 .037 1 25 2650 .034 .035B .031A .035B .037 +.004 2 .033 5 392 2675 ---- .031B .028A .028A .034 +.004 .030 51 2700 ---- .028B .026A .026A .031 +.004 .027 3 917 2725 ---- .026B .024A .024A .028 +.003 .025 2 31 2750 ---- .023B ---- .023B .026 +.004 .022 2 276 2775 .027 .027 .020A .026A .024 +.003 1 .021 2 19 2800 .019 .019 .019 .019 .022 +.003 3 .019 3 427 2825 ---- ---- .017A .017A .020 +.002 .018 2 57 2850 ---- ---- .015A .015A .018 +.002 .016 20 2875 ---- ---- ---- ---- .017 +.002 .015 3 2900 .018 .018 .018 .018 .016 +.002 1 .014 33 2925 ---- ---- ---- ---- .015 +.002 .013 20 2950 ---- ---- ---- ---- .013 UNCH .013 20 2975 ---- ---- ---- ---- .012 UNCH .012 1 8 3000 ---- ---- .010A .010A .012 +.001 .011 21 705 3025 ---- ---- .010A .010A .011 UNCH .011 34 3050 ---- ---- ---- ---- .010 UNCH .010 8 3075 ---- ---- .009A .009A .009 -.001 .010 101 3100 ---- ---- ---- ---- .009 UNCH .009 25 3125 ---- ---- .008A .008A .008 -.001 .009 1 3150 ---- ---- ---- ---- .007 -.001 .008 13 3175 ---- ---- ---- ---- .007 -.001 .008 18 3200 ---- ---- ---- ---- .007 UNCH .007 43 3225 ---- ---- ---- ---- .006 -.001 .007 3 3250 ---- ---- ---- ---- .006 -.001 .007 7 3275 ---- ---- ---- ---- .005 -.002 .007 3 3300 ---- ---- ---- ---- .005 -.001 .006 517 3325 ---- ---- ---- ---- .005 -.001 3 .006 17 3350 .005 .005 .005 .005 .004 -.002 4 .006 1 9 3375 ---- ---- ---- ---- .004 -.002 .006 3 3400 .004 .004 .004 .004 .004 -.001 1 .005 108 3425 ---- ---- ---- ---- .004 -.001 .005 1 4 3450 ---- ---- ---- ---- .004 -.001 .005 2 4 3500 ---- ---- .004A .004A .003 -.002 .005 6 516 4000 ---- ---- ---- ---- .002 -.001 .003 292 5000 ---- ---- ---- ---- .001 -.001 .002 100 6000 ---- ---- ---- ---- .001 -.001 .002 88 7000 ---- ---- ---- ---- .001 -.001 .002 800 ---- ---- ---- ---- 13.071 +.278 12.793 8000 ---- ---- ---- ---- .001 -.001 .002 86 825 ---- ---- ---- ---- 12.821 +.278 12.543 850 ---- ---- ---- ---- 12.571 +.278 12.293 875 ---- ---- ---- ---- 12.321 +.278 12.043 900 ---- ---- ---- ---- 12.071 +.278 11.793 9000 ---- ---- ---- ---- .001 -.001 .002 44 925 ---- ---- ---- ---- 11.821 +.278 11.543 950 ---- ---- ---- ---- 11.571 +.278 11.293 975 ---- ---- ---- ---- 11.321 +.278 11.043 SO JUN23 Silver Option CALL 1100 ---- ---- ---- ---- 10.250 +.278 9.972 1125 ---- ---- ---- ---- 10.000 +.278 9.722 1150 ---- ---- ---- ---- 9.750 +.278 9.472 1175 ---- ---- ---- ---- 9.500 +.278 9.222 1200 ---- ---- ---- ---- 9.250 +.278 8.972 1225 ---- ---- ---- ---- 9.000 +.278 8.722 1250 ---- ---- ---- ---- 8.750 +.278 8.472 1275 ---- ---- ---- ---- 8.500 +.278 8.222 1300 ---- ---- ---- ---- 8.250 +.278 7.972 1325 ---- ---- ---- ---- 8.000 +.278 7.722 1350 ---- ---- ---- ---- 7.750 +.278 7.472 1375 ---- ---- ---- ---- 7.500 +.278 7.222 1400 ---- ---- ---- ---- 7.250 +.278 6.972 1425 ---- ---- ---- ---- 7.000 +.278 6.722 1450 ---- ---- ---- ---- 6.750 +.278 6.472 1475 ---- ---- ---- ---- 6.500 +.278 6.222 1500 ---- ---- ---- ---- 6.250 +.277 5.973 1525 ---- ---- ---- ---- 6.001 +.276 5.725 1550 ---- ---- ---- ---- 5.752 +.274 5.478 1575 ---- ---- ---- ---- 5.505 +.273 5.232 1600 ---- ---- ---- ---- 5.259 +.271 4.988 1625 ---- ---- ---- ---- 5.015 +.269 4.746 1650 ---- ---- 4.236A 4.236A 4.773 +.267 4.506 1675 ---- 4.309B 4.000A 4.000A 4.532 +.264 4.268 1700 ---- 4.332B 3.768A 3.768A 4.294 +.262 4.032 1725 ---- 4.098B 3.538A 3.538A 4.059 +.259 3.800 1750 ---- 3.865B 3.312A 3.312A 3.826 +.255 3.571 1775 ---- 3.634B 3.091A 3.091A 3.597 +.251 3.346 2 1800 2.980 3.408B 2.875A 3.408B 3.372 +.247 3 3.125 1 3 1825 ---- 3.186B 2.665A 2.665A 3.151 +.241 2.910 4 1850 ---- 2.969B 2.461A 2.461A 2.935 +.235 2.700 3 1875 ---- 2.757B 2.264A 2.264A 2.724 +.228 2.496 5 1895 ---- ---- ---- 2.123A 2.560 ---- ---- 1900 ---- 2.553B 2.078A 2.078A 2.520 +.220 2.300 1905 ---- ---- ---- 2.049A 2.480 ---- ---- 1910 ---- 2.421B 2.081A 2.081A 2.440 +.216 2.224 1915 ---- 2.382B 2.045A 2.045A 2.400 +.214 2.186 1920 ---- 2.342B 2.010A 2.010A 2.361 +.212 2.149 1925 ---- 2.353B 1.896A 1.896A 2.322 +.211 2.111 5 1930 ---- 2.263B 1.940A 1.940A 2.284 +.209 2.075 1935 ---- 2.223B 1.910A 1.910A 2.245 +.207 2.038 1940 ---- 2.185B 1.875A 1.875A 2.207 +.205 2.002 1945 ---- 2.147B 1.842A 1.842A 2.170 +.203 1.967 1950 ---- 2.162B 1.725A 1.725A 2.132 +.201 1.931 4 1955 ---- 2.072B 1.776A 1.776A 2.096 +.200 1.896 1960 ---- 2.035B 1.664A 1.664A 2.059 +.198 1.861 1965 ---- 1.997B 1.632A 1.632A 2.023 +.196 1.827 1970 ---- 1.961B 1.600A 1.600A 1.987 +.194 1.793 1975 ---- 1.978B 1.565A 1.565A 1.951 +.191 1.760 1980 ---- 1.889B 1.538A 1.538A 1.916 +.189 1.727 4 4 1985 ---- 1.855B 1.507A 1.507A 1.881 +.187 1.694 1990 ---- 1.818B 1.477A 1.477A 1.847 +.186 1.661 6 6 1995 ---- 1.784B 1.447A 1.447A 1.813 +.184 1.629 3 3 2000 ---- 1.804B 1.415A 1.415A 1.779 +.181 1.598 4 2005 ---- 1.770B 1.389A 1.389A 1.746 +.180 1.566 3 2010 ---- 1.737B 1.360A 1.360A 1.713 +.177 1.536 2 2 2015 ---- 1.704B 1.332A 1.332A 1.681 +.176 1.505 3 2020 ---- 1.675B 1.302A 1.302A 1.649 +.174 1.475 2025 ---- 1.643B 1.275A 1.275A 1.617 +.171 1.446 3 2030 ---- 1.611B 1.248A 1.248A 1.586 +.170 1.416 2035 ---- 1.579B 1.222A 1.222A 1.555 +.167 1.388 2040 ---- 1.548B 1.196A 1.196A 1.524 +.165 1.359 2045 ---- 1.518B 1.171A 1.171A 1.494 +.163 1.331 2050 ---- 1.487B 1.146A 1.146A 1.464 +.160 1.304 11 2055 ---- 1.458B 1.121A 1.121A 1.435 +.159 1.276 2060 ---- 1.429B 1.097A 1.097A 1.406 +.156 1.250 2065 ---- 1.400B 1.073A 1.073A 1.378 +.155 1.223 2070 ---- 1.370B 1.050A 1.050A 1.350 +.153 1.197 2075 ---- 1.342B 1.027A 1.027A 1.322 +.150 1.172 5 2080 ---- 1.314B 1.004A 1.004A 1.295 +.148 1.147 2085 ---- 1.287B .982A .982A 1.268 +.146 1.122 5 5 2090 ---- 1.258B .960A .960A 1.241 +.143 1.098 2095 1.173 1.234B .939A 1.234B 1.215 +.141 2 1.074 17 17 2100 ---- 1.207B .918A .918A 1.189 +.138 1.051 11 2105 ---- 1.181B .897A .897A 1.164 +.136 1.028 2110 ---- 1.156B .877A .877A 1.139 +.134 1.005 2115 1.026 1.131B .857A 1.007A 1.115 +.132 1 .983 2120 ---- 1.107B .838A .838A 1.091 +.129 .962 2125 ---- 1.083B .818A .818A 1.067 +.127 .940 3 2130 ---- 1.061B .800A .800A 1.044 +.125 .919 2135 ---- 1.037B .781A .781A 1.021 +.122 .899 2140 ---- 1.014B .763A .763A .999 +.120 .879 2145 ---- .992B .746A .746A .977 +.118 .859 2150 ---- .971B .728A .728A .955 +.115 .840 1 15 2155 ---- .949B .711A .711A .934 +.113 .821 2160 .857 .928B .695A .850A .913 +.111 2 .802 2165 ---- .908B .678A .678A .892 +.108 .784 2170 ---- .886B .662A .662A .872 +.106 .766 3 2175 .800 .868B .647A .795A .853 +.104 2 .749 24 2180 ---- .848B .632A .632A .833 +.101 .732 8 8 2185 .764 .828B .617A .758A .814 +.099 3 .715 2190 ---- .810B .602A .602A .796 +.097 .699 2 2195 ---- .792B .588A .588A .778 +.095 .683 3 2200 .771 .774B .574A .750A .760 +.093 1 .667 144 2205 ---- .757B .561A .561A .743 +.091 .652 10 10 2210 ---- .740B .547A .547A .726 +.089 .637 10 10 2215 ---- .722B .535A .535A .709 +.086 .623 2220 ---- .705B .522A .522A .693 +.085 .608 2225 .619 .689B .510A .607A .677 +.083 29 .594 29 2230 ---- .675B .497A .497A .661 +.080 .581 2235 ---- .658B .485A .485A .646 +.079 .567 2 2240 ---- .644B .474A .474A .631 +.077 .554 2245 ---- .630B .463A .463A .617 +.075 .542 2 2250 ---- .615B .452A .452A .602 +.073 .529 10 14 2255 ---- .600B .442A .442A .589 +.072 .517 2 7 2260 ---- .586B .431A .431A .575 +.070 .505 2265 ---- .574B .421A .421A .562 +.069 .493 1 1 2270 ---- .560B .411A .411A .549 +.067 .482 2275 .489 .547B .402A .482A .536 +.065 6 .471 18 2280 ---- .535B .392A .392A .524 +.064 .460 2285 .516 .524B .383A .506A .512 +.062 2 .450 6 2290 ---- .512B .374A .374A .500 +.061 .439 2 2295 .493 .499B .366A .484A .489 +.060 2 .429 3 2300 .435 .487B .357A .429A .477 +.057 1 .420 11 2305 ---- .476B .349A .349A .466 +.056 .410 2 2310 ---- .465B .341A .341A .456 +.055 .401 2315 ---- .455B .333A .333A .445 +.053 .392 2 2320 ---- .444B .325A .325A .435 +.052 .383 2 2 2325 ---- .434B .318A .318A .425 +.051 .374 5 2330 .419 .424B .311A .420B .416 +.050 3 .366 2335 ---- .415B .304A .304A .406 +.049 .357 2340 ---- .405B .297A .297A .397 +.048 .349 2345 ---- .396B .290A .290A .388 +.047 .341 2350 ---- .387B .284A .284A .379 +.045 .334 3 28 2355 ---- .378B .277A .277A .371 +.045 .326 2360 .360 .370B .271A .366B .362 +.043 2 .319 2375 .335 .345B .253A .334A .339 +.041 2 .298 2 16 2400 ---- .308B .227A .227A .303 +.036 .267 1 8 2425 .211 .276B .204A .204A .271 +.032 1 .239 4 2450 ---- .247B .183A .183A .243 +.029 .214 222 2475 .165 .221B .165 .221B .218 +.026 4 .192 43 2500 ---- .199B .150A .150A .196 +.023 .173 2 586 2525 ---- .178B .135A .135A .176 +.021 .155 7 2550 ---- .161B .123A .123A .159 +.019 .140 41 2575 ---- .146B .112A .112A .143 +.016 .127 14 2600 .100 .131B .100 .131B .130 +.015 1 .115 2 419 2625 ---- .119B .093A .093A .118 +.014 .104 2 2650 ---- .108B .085A .085A .107 +.012 .095 3 197 2675 ---- .098B .078A .078A .098 +.012 .086 2 2700 ---- .089B .071A .071A .089 +.010 .079 331 2725 ---- .081B .066A .066A .082 +.010 .072 15 2750 .058 .074B .058 .074B .075 +.009 1 .066 2 212 2775 ---- .068B .057A .057A .069 +.008 2 .061 63 2800 ---- .062B .053A .053A .064 +.008 .056 111 2825 ---- .057B .049A .049A .059 +.007 .052 11 2850 ---- .052B .045A .045A .055 +.007 .048 22 2875 ---- .048B .042A .042A .051 +.006 .045 19 2900 ---- .044B .039A .039A .047 +.006 .041 792 2925 ---- .041B .036A .036A .043 +.005 .038 16 2950 ---- .038B .034A .033A .040 +.005 1 .035 26 2975 ---- .035B .032A .032A .037 +.004 .033 29 3000 .030 .035 .030 .035 .034 +.004 14 .030 12 99 3025 ---- .030B ---- .030B .032 +.004 .028 2 8 3050 ---- .028B .026A .026A .030 +.003 .027 5 3075 ---- .026B .024A .024A .029 +.004 .025 11 3100 ---- .024B ---- .024B .027 +.004 .023 28 3125 ---- ---- ---- ---- .025 +.003 .022 6 3150 ---- ---- ---- ---- .023 +.002 .021 11 3175 ---- ---- ---- ---- .022 +.002 .020 9 3200 ---- ---- ---- ---- .020 +.002 .018 65 3225 ---- ---- ---- ---- .019 +.002 .017 3250 .023 .023 .023 .023 .018 +.002 3 .016 6 3275 ---- ---- ---- ---- .017 +.002 .015 2 3300 .021 .021 .021 .021 .016 +.002 1 .014 5 3325 ---- ---- ---- ---- .016 +.002 .014 1 3350 ---- ---- ---- ---- .015 +.002 .013 31 3375 ---- ---- ---- ---- .014 +.002 .012 1 3400 ---- ---- ---- ---- .013 +.002 .011 1 11 3425 ---- ---- ---- ---- .012 +.001 .011 4 3450 ---- ---- ---- ---- .011 +.001 .010 4 3475 ---- ---- ---- ---- .011 +.001 .010 33 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.250 +.278 10.972 10000 ---- ---- ---- ---- .003 UNCH .003 71 1025 ---- ---- ---- ---- 11.000 +.278 10.722 1050 ---- ---- ---- ---- 10.750 +.278 10.472 1075 ---- ---- ---- ---- 10.500 +.278 10.222 1100 ---- ---- ---- ---- 10.250 +.278 9.972 1125 ---- ---- ---- ---- 10.000 +.278 9.722 1150 ---- ---- ---- ---- 9.750 +.278 9.472 1175 ---- ---- ---- ---- 9.500 +.278 9.222 1200 ---- ---- ---- ---- 9.250 +.278 8.972 1225 ---- ---- ---- ---- 9.000 +.278 8.722 1250 ---- ---- ---- ---- 8.750 +.278 8.472 1275 ---- ---- ---- ---- 8.500 +.278 8.222 1300 ---- ---- ---- ---- 8.250 +.278 7.972 1325 ---- ---- ---- ---- 8.000 +.278 7.722 1350 ---- ---- ---- ---- 7.750 +.278 7.472 1375 ---- ---- ---- ---- 7.500 +.278 7.222 1400 ---- ---- ---- ---- 7.250 +.278 6.972 1425 ---- ---- ---- ---- 7.000 +.278 6.722 1450 ---- ---- ---- ---- 6.750 +.277 6.473 1475 ---- ---- ---- ---- 6.501 +.276 6.225 1500 ---- ---- ---- ---- 6.254 +.274 5.980 1525 ---- ---- ---- ---- 6.008 +.273 5.735 1550 ---- ---- ---- ---- 5.764 +.271 5.493 1 1575 ---- ---- ---- ---- 5.521 +.269 5.252 1600 ---- ---- 4.747A 4.747A 5.280 +.266 5.014 6 87 1625 ---- 4.940B 4.513A 4.513A 5.042 +.264 4.778 1650 ---- 4.845B 4.282A 4.282A 4.805 +.261 4.544 1 1675 ---- 4.610B 4.054A 4.054A 4.571 +.258 4.313 1 1700 ---- 4.378B 3.829A 3.829A 4.340 +.254 4.086 1725 ---- 4.150B 3.608A 3.608A 4.112 +.250 3.862 1750 ---- 3.925B 3.392A 3.392A 3.887 +.245 3.642 1775 ---- 3.704B 3.181A 3.181A 3.667 +.241 3.426 1800 ---- 3.488B 2.975A 2.975A 3.451 +.235 3.216 1825 ---- 3.275B 2.775A 2.775A 3.239 +.228 3.011 1 1850 ---- 3.068B 2.582A 2.582A 3.034 +.222 2.812 25 1875 ---- 2.866B 2.396A 2.396A 2.834 +.215 2.619 3 1900 ---- 2.671B 2.218A 2.218A 2.640 +.206 2.434 1925 ---- 2.483B 2.048A 2.048A 2.454 +.198 2.256 1 1950 ---- 2.303B 1.887A 1.887A 2.274 +.189 2.085 1 1975 ---- 2.129B 1.734A 1.734A 2.103 +.180 1.923 11 2000 ---- 1.968B 1.591A 1.591A 1.940 +.171 1.769 13 2025 ---- 1.812B 1.457A 1.457A 1.786 +.161 1.625 3 2050 ---- 1.665B 1.331A 1.331A 1.640 +.151 1.489 1 2075 ---- 1.527B 1.215A 1.215A 1.503 +.141 1.362 8 2100 1.185 1.397B 1.108A 1.144A 1.376 +.133 4 1.243 105 2125 ---- 1.277B 1.008A 1.008A 1.257 +.123 1.134 79 2150 ---- 1.165B .916A .916A 1.147 +.114 1.033 4 2175 ---- 1.064B .831A .831A 1.046 +.105 .941 37 2200 ---- .969B .755A .755A .953 +.097 3 .856 1 251 2225 .870 .882B .685A .859A .868 +.089 5 .779 6 2250 .803 .803 .622A .782A .790 +.081 2 .709 21 2275 ---- .731B .566A .566A .719 +.073 .646 11 2300 .666 .667B .515A .650A .655 +.067 2 .588 1 167 2325 ---- .607B .469A .469A .597 +.061 .536 2 22 2350 ---- .553B .429A .429A .544 +.055 .489 243 2375 ---- .504B .390A .390A .497 +.050 .447 12 2400 ---- .461B .357A .357A .454 +.046 1 .408 2 439 2425 ---- .421B .327A .327A .415 +.041 .374 44 2450 ---- .386B .301A .301A .380 +.037 .343 46 2475 ---- .354B .276A .276A .348 +.034 .314 146 2500 .280 .325B .254A .325B .319 +.030 1 .289 1 555 2525 ---- .299B .235A .235A .294 +.028 .266 94 2550 ---- .275B .216A .216A .270 +.025 .245 49 2575 ---- .253B .200A .200A .249 +.023 .226 18 2600 .231 .234 .185A .232A .230 +.022 21 .208 3 292 2625 ---- .216B .173A .173A .212 +.019 .193 10 2650 ---- .200B .161A .161A .197 +.018 .179 1 165 2675 ---- .185B .150A .150A .182 +.016 .166 200 833 2700 ---- .171B .139A .139A .169 +.015 .154 1 430 2725 ---- .159B .130A .130A .157 +.014 .143 44 2750 .124 .148B .120A .145 .146 +.013 3 .133 27 2775 ---- .137B .114A .114A .136 +.012 .124 33 2800 .127 .128B .106A .127 .127 +.011 1 .116 398 2825 ---- .120B .099A .099A .119 +.011 .108 13 2850 ---- .112B .093A .093A .111 +.010 .101 14 2875 ---- .104B .088A .088A .104 +.009 .095 18 2900 ---- .098B .083A .083A .097 +.008 .089 1 172 2925 ---- .092B .078A .078A .091 +.007 .084 77 2950 ---- .086B .073A .073A .086 +.007 .079 39 2975 ---- .081B .069A .069A .081 +.007 .074 2 3000 ---- .076B .065A .065A .076 +.006 .070 676 2222 3025 ---- .071B .062A .062A .072 +.006 .066 4 3050 ---- .067B .058A .058A .068 +.006 .062 19 3075 ---- .063B .055A .055A .064 +.005 .059 10 3100 ---- .060B .052A .052A .061 +.005 .056 24 3125 ---- .056B .049A .049A .058 +.005 .053 734 3150 ---- .053B .047A .047A .055 +.005 .050 145 3175 ---- .050B .044A .044A .052 +.005 .047 1 3200 ---- .048B .042A .042A .049 +.004 .045 233 3225 ---- .045B .040A .040A .047 +.004 .043 3250 ---- .043B .038A .038A .044 +.004 .040 1 3275 ---- .040B .036A .036A .042 +.004 .038 3300 ---- .038B .034A .034A .040 +.004 .036 4 139 3325 ---- .036B .033A .033A .038 +.004 .034 1 3350 ---- .034B .031A .031A .036 +.004 .032 2 3375 ---- .033B ---- .033B .034 +.004 .030 1 3400 ---- .031B ---- .031B .032 +.004 .028 3 3425 ---- .029B ---- .029B .030 +.003 .027 1 3450 ---- .028B ---- .028B .029 +.004 .025 19 3475 ---- ---- ---- ---- .027 +.003 .024 3500 ---- ---- ---- ---- .026 +.004 .022 1783 2894 3525 ---- ---- ---- ---- .025 +.004 .021 8 3550 ---- ---- ---- ---- .023 +.003 .020 3575 ---- ---- ---- ---- .022 +.003 .019 4 3600 ---- ---- ---- ---- .021 +.003 .018 2 3625 ---- ---- ---- ---- .020 +.002 .018 3650 ---- ---- ---- ---- .020 +.003 .017 1 3675 ---- ---- ---- ---- .019 +.003 .016 3700 ---- ---- ---- ---- .018 +.003 .015 3725 ---- ---- ---- ---- .017 +.002 .015 3750 ---- ---- ---- ---- .017 +.003 .014 3775 ---- ---- ---- ---- .016 +.002 .014 4 3800 ---- ---- ---- ---- .016 +.003 .013 250 3825 ---- ---- ---- ---- .015 +.002 .013 3850 ---- ---- ---- ---- .014 +.002 .012 3875 ---- ---- ---- ---- .014 +.002 .012 3900 ---- ---- ---- ---- .013 +.001 .012 190 3925 ---- ---- ---- ---- .013 +.002 .011 3950 ---- ---- ---- ---- .013 +.002 .011 7 3975 ---- ---- ---- ---- .012 +.001 .011 4000 ---- ---- ---- ---- .012 +.002 .010 884 4025 ---- ---- ---- ---- .011 +.001 .010 10 4050 ---- ---- ---- ---- .011 +.001 .010 36 24 4075 ---- ---- ---- ---- .011 +.002 .009 1 4500 ---- ---- ---- ---- .006 UNCH .006 18 5000 ---- ---- ---- ---- .004 UNCH .004 229 6000 ---- ---- ---- ---- .003 UNCH .003 75 7000 ---- ---- ---- ---- .003 UNCH .003 30 725 ---- ---- ---- ---- 14.000 +.278 13.722 750 ---- ---- ---- ---- 13.750 +.278 13.472 775 ---- ---- ---- ---- 13.500 +.278 13.222 800 ---- ---- ---- ---- 13.250 +.278 12.972 8000 ---- ---- ---- ---- .003 UNCH .003 3 825 ---- ---- ---- ---- 13.000 +.278 12.722 850 ---- ---- ---- ---- 12.750 +.278 12.472 875 ---- ---- ---- ---- 12.500 +.278 12.222 900 ---- ---- ---- ---- 12.250 +.278 11.972 9000 ---- ---- ---- ---- .003 UNCH .003 10 925 ---- ---- ---- ---- 12.000 +.278 11.722 950 ---- ---- ---- ---- 11.750 +.278 11.472 975 ---- ---- ---- ---- 11.500 +.278 11.222 SO AUG23 Silver Option CALL 1125 ---- ---- ---- ---- 10.193 +.287 9.906 1150 ---- ---- ---- ---- 9.943 +.287 9.656 1175 ---- ---- ---- ---- 9.693 +.287 9.406 1200 ---- ---- ---- ---- 9.443 +.287 9.156 1225 ---- ---- ---- ---- 9.193 +.287 8.906 1250 ---- ---- ---- ---- 8.943 +.287 8.656 1275 ---- ---- ---- ---- 8.693 +.287 8.406 1300 ---- ---- ---- ---- 8.443 +.287 8.156 1325 ---- ---- ---- ---- 8.193 +.287 7.906 1350 ---- ---- ---- ---- 7.943 +.287 7.656 1375 ---- ---- ---- ---- 7.693 +.287 7.406 1400 ---- ---- ---- ---- 7.443 +.286 7.157 1425 ---- ---- ---- ---- 7.193 +.285 6.908 1450 ---- ---- ---- ---- 6.945 +.283 6.662 1475 ---- ---- ---- ---- 6.697 +.280 6.417 1500 ---- ---- ---- ---- 6.452 +.279 6.173 1525 ---- ---- ---- ---- 6.208 +.277 5.931 1550 ---- ---- ---- ---- 5.965 +.273 5.692 1575 ---- ---- 5.188A 5.188A 5.725 +.271 5.454 1600 ---- 5.485B 4.955A 4.955A 5.487 +.268 5.219 1625 ---- 5.290B 4.725A 4.725A 5.252 +.266 4.986 1650 ---- 5.056B 4.498A 4.498A 5.019 +.263 4.756 1675 ---- 4.826B 4.274A 4.274A 4.789 +.260 4.529 1700 ---- 4.598B 4.054A 4.054A 4.562 +.256 4.306 1725 ---- 4.374B 3.838A 3.838A 4.338 +.251 4.087 1750 ---- 4.153B 3.626A 3.626A 4.119 +.248 3.871 1775 ---- 3.938B 3.420A 3.420A 3.903 +.242 3.661 1800 ---- 3.725B 3.218A 3.218A 3.693 +.238 3.455 1825 ---- 3.517B 3.023A 3.023A 3.487 +.232 3.255 1850 ---- 3.315B 2.834A 2.834A 3.286 +.226 3.060 1875 ---- 3.118B 2.652A 2.652A 3.091 +.219 2.872 1900 ---- 2.927B 2.476A 2.476A 2.902 +.212 2.690 1925 ---- 2.742B 2.308A 2.308A 2.720 +.205 2.515 1950 ---- 2.565B 2.148A 2.148A 2.544 +.197 2.347 1975 ---- 2.394B 1.996A 1.996A 2.375 +.189 2.186 2000 ---- 2.230B 1.853A 1.853A 2.214 +.181 1 2.033 1 2025 ---- 2.079B 1.717A 1.717A 2.060 +.172 1.888 3 2050 ---- 1.932B 1.589A 1.589A 1.913 +.162 1.751 2075 ---- 1.791B 1.470A 1.470A 1.775 +.154 1.621 2100 ---- 1.659B 1.358A 1.358A 1.645 +.145 1.500 2125 ---- 1.536B 1.254A 1.254A 1.522 +.136 1.386 2150 ---- 1.421B 1.157A 1.157A 1.407 +.126 1.281 2175 ---- 1.314B 1.068A 1.068A 1.301 +.119 1.182 2 2200 ---- 1.214B .985A .985A 1.201 +.110 1.091 3 2225 ---- 1.121B .909A .909A 1.109 +.102 1.007 2250 ---- 1.035B .838A .838A 1.024 +.094 1 .930 2275 ---- .957B .773A .773A .946 +.088 .858 2300 ---- .882B .714A .714A .873 +.080 .793 50 2325 ---- .815B .658A .658A .807 +.074 .733 2350 ---- .754B .609A .609A .746 +.068 .678 2375 ---- .696B .564A .564A .690 +.063 .627 2400 ---- .645B .523A .523A .638 +.057 .581 2425 ---- .597B .485A .485A .591 +.052 .539 2450 ---- .554B .451A .451A .548 +.047 3 .501 2475 ---- .514B .420A .420A .509 +.043 .466 2500 ---- .477B .393A .393A .473 +.039 .434 200 2525 ---- .444B .366A .366A .440 +.036 .404 2550 ---- .413B .341A .341A .410 +.033 3 .377 2575 ---- .384B .319A .319A .382 +.030 .352 2600 ---- .359B .298A .298A .357 +.028 .329 3 2625 ---- .335B .282A .282A .333 +.025 .308 2650 ---- .313B .264A .264A .312 +.023 .289 2675 ---- .293B .249A .249A .292 +.021 .271 2700 ---- .274B .234A .234A .274 +.019 .255 2725 ---- .258B .220A .220A .257 +.018 .239 2750 ---- .242B .208A .208A .242 +.017 .225 2775 ---- .228B .196A .196A .227 +.015 .212 2800 ---- .214B .185A .185A .214 +.014 .200 2825 ---- .201B .175A .175A .202 +.014 .188 2850 ---- .189B .165A .165A .190 +.012 .178 2875 ---- .178B .157A .157A .180 +.012 .168 2900 ---- .168B .148A .148A .170 +.011 .159 2925 ---- .159B .141A .141A .161 +.011 .150 4 8 2950 ---- .150B .134A .134A .152 +.010 .142 140 2975 ---- .142B .127A .127A .144 +.009 .135 3000 ---- .134B .121A .121A .137 +.010 .127 3025 ---- .127B .115A .115A .130 +.009 .121 3050 .121 .121 .110A .121 .123 +.008 2 .115 3075 ---- .114B .105A .105A .117 +.008 .109 3100 ---- .108B .100A .100A .111 +.007 .104 3125 ---- .103B .095A .095A .106 +.008 .098 3150 ---- .097B .091A .091A .101 +.007 .094 3175 ---- .093B .087A .087A .096 +.007 .089 3200 ---- .088B .083A .083A .091 +.006 .085 3225 ---- .084B .080A .080A .087 +.006 .081 3250 ---- .080B .076A .076A .083 +.006 .077 3275 ---- .076B .073A .073A .080 +.006 .074 3300 ---- .072B .070A .070A .076 +.005 .071 3325 ---- .069B ---- .069B .073 +.006 .067 3350 ---- ---- .064A .064A .070 +.005 .065 3375 ---- ---- ---- ---- .067 +.005 .062 3400 ---- ---- ---- ---- .064 +.005 .059 3425 ---- ---- ---- ---- .062 +.005 .057 3450 ---- ---- ---- ---- .060 +.005 .055 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 11.443 +.287 11.156 10000 ---- ---- ---- ---- .004 UNCH .004 36 1025 ---- ---- ---- ---- 11.193 +.287 10.906 1050 ---- ---- ---- ---- 10.943 +.287 10.656 1075 ---- ---- ---- ---- 10.693 +.287 10.406 1100 ---- ---- ---- ---- 10.443 +.287 10.156 1125 ---- ---- ---- ---- 10.193 +.287 9.906 1150 ---- ---- ---- ---- 9.943 +.287 9.656 1175 ---- ---- ---- ---- 9.693 +.287 9.406 1200 ---- ---- ---- ---- 9.443 +.287 9.156 1225 ---- ---- ---- ---- 9.193 +.287 8.906 1250 ---- ---- ---- ---- 8.943 +.287 8.656 1275 ---- ---- ---- ---- 8.693 +.287 8.406 1300 ---- ---- ---- ---- 8.443 +.287 8.156 1325 ---- ---- ---- ---- 8.193 +.287 7.906 1350 ---- ---- ---- ---- 7.943 +.287 7.656 1375 ---- ---- ---- ---- 7.693 +.286 7.407 1400 ---- ---- ---- ---- 7.444 +.284 7.160 1425 ---- ---- ---- ---- 7.196 +.282 6.914 1450 ---- ---- ---- ---- 6.950 +.280 6.670 1475 ---- ---- ---- ---- 6.705 +.277 6.428 1500 ---- ---- ---- ---- 6.463 +.275 6.188 1525 ---- ---- 5.685A 5.685A 6.223 +.272 5.951 1550 ---- 5.853B 5.452A 5.452A 5.984 +.269 5.715 1575 ---- 5.782B 5.221A 5.221A 5.748 +.266 5.482 1600 ---- 5.548B 4.993A 4.993A 5.515 +.263 5.252 1625 ---- 5.317B 4.768A 4.768A 5.284 +.260 5.024 1650 ---- 5.088B 4.547A 4.547A 5.056 +.255 4.801 16 1675 ---- 4.863B 4.330A 4.330A 4.832 +.252 4.580 1700 ---- 4.642B 4.116A 4.116A 4.611 +.247 4.364 1 1725 ---- 4.423B 3.907A 3.907A 4.394 +.242 4.152 2 1750 ---- 4.210B 3.704A 3.704A 4.181 +.237 3.944 1 1775 ---- 4.000B 3.505A 3.505A 3.973 +.232 3.741 1800 ---- 3.796B 3.312A 3.312A 3.770 +.226 3.544 1825 ---- 3.595B 3.125A 3.125A 3.571 +.219 3.352 1850 ---- 3.401B 2.944A 2.944A 3.378 +.213 3.165 1875 ---- 3.213B 2.770A 2.770A 3.191 +.206 2.985 1900 ---- 3.030B 2.603A 2.603A 3.010 +.199 2.811 4 1925 ---- 2.853B 2.443A 2.443A 2.835 +.191 2.644 1950 ---- 2.683B 2.290A 2.290A 2.667 +.183 2.484 1975 ---- 2.521B 2.145A 2.145A 2.506 +.176 2.330 1 2000 ---- 2.366B 2.007A 2.007A 2.352 +.168 2.184 1 2025 ---- 2.218B 1.876A 1.876A 2.204 +.159 2.045 2050 ---- 2.076B 1.753A 1.753A 2.064 +.152 1.912 2075 ---- 1.943B 1.637A 1.637A 1.931 +.144 1.787 2100 ---- 1.816B 1.528A 1.528A 1.806 +.137 1.669 2125 ---- 1.696B 1.425A 1.425A 1.687 +.128 1.559 2150 ---- 1.584B 1.330A 1.330A 1.576 +.122 1.454 100 100 2175 ---- 1.478B 1.240A 1.240A 1.471 +.114 1.357 2200 ---- 1.379B 1.157A 1.157A 1.373 +.107 1.266 1 3 2225 ---- 1.286B 1.079A 1.079A 1.282 +.101 1.181 2250 ---- 1.200B 1.007A 1.007A 1.196 +.094 1.102 100 2275 ---- 1.119B .940A .940A 1.116 +.088 1.028 125 2300 ---- 1.044B .878A .878A 1.042 +.082 .960 5 21 2325 ---- .975B .821A .821A .973 +.076 .897 2350 ---- .910B .768A .768A .909 +.071 .838 2375 ---- .850B .715A .715A .850 +.066 .784 2400 ---- .794B .671A .671A .795 +.061 10 .734 227 2425 ---- .743B .630A .630A .745 +.057 .688 4 2450 ---- .698B .591A .591A .698 +.053 .645 205 2475 ---- .654B .556A .556A .654 +.048 50 .606 62 2500 .540 .613B .524A .524A .614 +.044 2 .570 2 123 2525 ---- .576B .494A .494A .577 +.041 .536 6 2550 ---- .541B .466A .466A .542 +.037 .505 75 2575 ---- .509B .440A .440A .511 +.035 .476 2600 ---- .480B .416A .416A .481 +.032 .449 202 453 2625 ---- .452B .395A .395A .454 +.030 .424 2650 ---- .427B .374A .374A .429 +.028 .401 10 2675 ---- .403B .355A .355A .405 +.025 .380 15 2700 .334 .381B .334 .330A .384 +.024 3 .360 330 2725 ---- .361B .320A .320A .363 +.022 .341 2750 ---- .342B .304A .304A .345 +.021 1 .324 1 11 2775 ---- .324B .289A .289A .327 +.019 .308 2800 ---- .307B .275A .269A .311 +.019 3 .292 3 69 2825 ---- .292B .262A .262A .296 +.018 .278 2850 ---- .277B .249A .249A .281 +.016 .265 31 2875 ---- .263B .238A .238A .268 +.016 .252 2900 ---- .250B .227A .227A .256 +.016 .240 3 2925 ---- .238B .217A .217A .244 +.015 .229 1 2950 ---- .227B .208A .208A .233 +.014 .219 70 2975 ---- .216B .199A .199A .222 +.013 .209 12 3000 ---- .206B .191A .191A .212 +.012 .200 185 3025 ---- .197B .183A .183A .203 +.012 .191 3050 ---- .188B .175A .175A .194 +.011 .183 2 3075 ---- .180B .168A .168A .186 +.010 .176 2 3100 ---- .172B .161A .161A .178 +.010 .168 106 3125 ---- .164B .155A .155A .170 +.009 .161 3150 ---- .157B .149A .149A .163 +.008 .155 8 3175 ---- .151B .143A .143A .156 +.007 .149 1 3200 ---- .144B .138A .138A .150 +.007 .143 50 3225 ---- .138B .133A .133A .144 +.007 .137 25 3250 ---- ---- .128A .128A .138 +.006 .132 12 3275 ---- ---- .123A .123A .133 +.006 .127 1 1 3300 ---- ---- .119A .119A .128 +.006 .122 3325 ---- ---- .114A .114A .123 +.006 .117 3350 ---- ---- .110A .110A .119 +.006 .113 3375 ---- ---- .106A .106A .114 +.005 .109 3400 ---- ---- .103A .103A .110 +.005 .105 3425 ---- ---- .099A .099A .106 +.005 .101 3450 ---- ---- .096A .096A .102 +.005 .097 9 3475 ---- ---- .092A .092A .099 +.005 .094 1 3500 ---- ---- .089A .089A .095 +.005 .090 129 4000 ---- .050B .046A .046A .050 +.003 .047 10 123 4500 ---- ---- ---- ---- .029 +.002 .027 2 5000 ---- ---- ---- ---- .018 +.001 .017 26 6000 ---- ---- ---- ---- .008 UNCH .008 4 10 7000 ---- ---- ---- ---- .005 UNCH .005 50 8000 ---- ---- ---- ---- .004 UNCH .004 825 ---- ---- ---- ---- 13.193 +.287 12.906 850 ---- ---- ---- ---- 12.943 +.287 12.656 875 ---- ---- ---- ---- 12.693 +.287 12.406 900 ---- ---- ---- ---- 12.443 +.287 12.156 9000 ---- ---- ---- ---- .004 UNCH .004 925 ---- ---- ---- ---- 12.193 +.287 11.906 950 ---- ---- ---- ---- 11.943 +.287 11.656 975 ---- ---- ---- ---- 11.693 +.287 11.406 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 11.720 +.292 11.428 10000 ---- ---- ---- ---- .008 +.001 .007 13 1025 ---- ---- ---- ---- 11.470 +.292 11.178 1050 ---- ---- ---- ---- 11.220 +.292 10.928 1075 ---- ---- ---- ---- 10.970 +.292 10.678 1100 ---- ---- ---- ---- 10.720 +.292 10.428 1125 ---- ---- ---- ---- 10.470 +.292 10.178 1150 ---- ---- ---- ---- 10.220 +.292 9.928 1175 ---- ---- ---- ---- 9.970 +.292 9.678 1200 ---- ---- ---- ---- 9.720 +.292 9.428 1225 ---- ---- ---- ---- 9.470 +.292 9.178 1250 ---- ---- ---- ---- 9.220 +.292 8.928 1275 ---- ---- ---- ---- 8.970 +.292 8.678 1300 ---- ---- ---- ---- 8.720 +.292 8.428 1325 ---- ---- ---- ---- 8.470 +.290 8.180 1350 ---- ---- ---- ---- 8.222 +.288 7.934 1375 ---- ---- ---- ---- 7.976 +.286 7.690 1400 ---- ---- ---- ---- 7.731 +.282 7.449 1425 ---- ---- ---- ---- 7.490 +.281 7.209 1450 ---- ---- 6.713A 6.713A 7.250 +.278 6.972 1475 ---- 6.825B 6.480A 6.480A 7.012 +.275 6.737 1500 ---- 6.806B 6.250A 6.250A 6.778 +.274 6.504 1525 ---- 6.573B 6.023A 6.023A 6.546 +.271 6.275 1550 ---- 6.343B 5.799A 5.799A 6.316 +.268 6.048 1575 ---- 6.116B 5.578A 5.578A 6.090 +.265 5.825 1600 ---- 5.892B 5.361A 5.361A 5.867 +.262 5.605 1625 ---- 5.672B 5.148A 5.148A 5.648 +.259 5.389 1650 ---- 5.455B 4.938A 4.938A 5.432 +.256 5.176 1675 ---- 5.242B 4.733A 4.733A 5.220 +.252 4.968 1700 ---- 5.033B 4.533A 4.533A 5.012 +.248 4.764 1725 ---- 4.828B 4.337A 4.337A 4.808 +.244 4.564 1750 ---- 4.627B 4.146A 4.146A 4.609 +.240 4.369 1775 ---- 4.431B 3.960A 3.960A 4.414 +.235 4.179 1800 ---- 4.239B 3.779A 3.779A 4.224 +.230 3.994 1825 ---- 4.053B 3.605A 3.605A 4.039 +.225 3.814 1850 ---- 3.872B 3.435A 3.435A 3.859 +.220 3.639 1875 ---- 3.696B 3.272A 3.272A 3.684 +.214 3.470 2 1900 ---- 3.526B 3.115A 3.115A 3.515 +.208 3.307 1 1925 ---- 3.361B 2.964A 2.964A 3.352 +.202 3.150 2 1950 ---- 3.202B 2.819A 2.819A 3.194 +.195 2.999 4 1975 ---- 3.050B 2.681A 2.681A 3.042 +.188 2.854 2000 2.710 2.903B 2.549A 2.903B 2.897 +.182 1 2.715 12 2025 ---- 2.763B 2.422A 2.422A 2.757 +.175 2.582 2050 ---- 2.628B 2.302A 2.302A 2.623 +.168 2.455 2075 ---- 2.500B 2.188A 2.188A 2.496 +.162 2.334 2100 ---- 2.378B 2.079A 2.079A 2.374 +.155 2.219 2125 ---- 2.261B 1.976A 1.976A 2.257 +.147 2.110 2150 ---- 2.150B 1.878A 1.878A 2.146 +.140 2.006 2175 ---- 2.044B 1.785A 1.785A 2.041 +.134 1.907 2200 ---- 1.943B 1.697A 1.697A 1.941 +.128 1.813 3 2225 ---- 1.847B 1.613A 1.613A 1.845 +.121 1.724 2250 ---- 1.757B 1.534A 1.534A 1.755 +.115 1.640 1 2275 ---- 1.671B 1.460A 1.460A 1.670 +.109 1.561 225 2300 ---- 1.590B 1.389A 1.389A 1.589 +.103 1.486 69 2325 ---- 1.513B 1.323A 1.323A 1.513 +.098 1.415 100 2350 ---- 1.440B 1.260A 1.260A 1.441 +.094 1.347 1 2375 ---- 1.372B 1.201A 1.201A 1.373 +.089 1.284 2400 ---- 1.307B 1.146A 1.146A 1.309 +.085 1.224 100 116 2425 ---- 1.245B 1.093A 1.093A 1.249 +.082 1.167 7 2450 ---- 1.187B 1.044A 1.044A 1.192 +.078 1.114 2475 ---- 1.133B .998A .998A 1.139 +.075 1.064 50 2500 .950 1.081B .949A .949A 1.088 +.072 1 1.016 4 52 2525 ---- 1.032B .908A .908A 1.040 +.069 .971 9 2550 ---- .987B .870A .870A .994 +.065 .929 126 2575 ---- .947B .833A .833A .951 +.061 .890 2600 ---- .910B .799A .799A .910 +.057 .853 213 2625 ---- .868B .767A .767A .870 +.052 .818 2650 ---- .831B .737A .737A .833 +.048 .785 150 2675 ---- .797B .708A .708A .799 +.045 .754 2700 ---- .765B .681A .681A .767 +.043 .724 100 307 2725 ---- .734B .655A .655A .737 +.041 .696 2750 ---- .706B .631A .631A .709 +.039 .670 2 2775 ---- .678B .608A .608A .682 +.037 .645 1 2800 .589 .653B .586A .653B .657 +.036 1 .621 331 2825 ---- .628B .566A .566A .633 +.034 .599 2850 ---- .605B .546A .546A .610 +.032 .578 1 2875 ---- .583B .528A .528A .588 +.030 .558 2900 ---- .562B .510A .510A .567 +.029 .538 3 2925 ---- .542B .493A .493A .547 +.027 .520 2950 ---- .523B .477A .477A .528 +.025 .503 1 2975 ---- .505B .461A .461A .510 +.024 .486 3000 .458 .488B .447A .488B .493 +.023 3 .470 26 1922 3025 ---- .472B .433A .433A .477 +.022 .455 3050 ---- .456B .419A .419A .461 +.020 .441 1 3075 ---- .441B .406A .406A .446 +.019 .427 3100 ---- .427B .394A .394A .432 +.018 .414 14 3125 ---- .413B .382A .382A .419 +.018 .401 3150 ---- .400B .371A .371A .406 +.017 .389 1 3175 ---- .388B .360A .360A .393 +.016 .377 3200 ---- .376B .349A .349A .381 +.015 .366 1 331 3225 ---- .364B .339A .339A .370 +.015 .355 3250 ---- .353B .329A .329A .359 +.014 .345 3275 ---- .342B .320A .320A .349 +.014 .335 3300 ---- .332B .311A .311A .339 +.014 .325 30 3325 ---- .322B .302A .302A .329 +.013 .316 3350 ---- .313B .294A .294A .320 +.013 .307 3375 ---- .304B .286A .286A .311 +.013 .298 3400 ---- .295B .278A .278A .302 +.013 .289 2 3425 ---- .286B .271A .271A .294 +.013 .281 3450 ---- .278B .264A .264A .285 +.012 .273 3475 ---- .270B .257A .257A .278 +.012 .266 3500 ---- .263B .250A .250A .270 +.012 .258 26 1255 3525 ---- .256B .244A .244A .263 +.012 .251 3550 ---- .249B .237A .237A .255 +.011 .244 3575 ---- .242B .231A .231A .249 +.012 .237 3600 ---- .235B .226A .226A .242 +.011 .231 61 3625 ---- .229B .220A .220A .235 +.011 .224 3650 ---- .223B .215A .215A .229 +.011 .218 2 3675 ---- .217B .209A .209A .223 +.011 .212 3700 ---- .211B .204A .204A .217 +.011 .206 3725 ---- .206B .199A .199A .211 +.010 .201 3750 ---- .200B .194A .194A .206 +.011 .195 4 3775 ---- .195B ---- .195B .200 +.010 .190 3800 ---- .190B ---- .190B .195 +.010 .185 3825 ---- .185B ---- .185B .190 +.010 .180 3850 ---- .181B ---- .181B .185 +.010 .175 3875 ---- .176B ---- .176B .181 +.010 .171 3900 ---- .172B ---- .172B .176 +.010 .166 3925 ---- .167B ---- .167B .172 +.010 .162 3950 ---- .163B ---- .163B .167 +.009 .158 3975 ---- .159B ---- .159B .163 +.009 .154 4000 ---- .155B ---- .155B .160 +.010 45 .150 2 1494 4025 ---- .152B ---- .152B .156 +.010 .146 4050 ---- .148B ---- .148B .152 +.009 .143 4075 ---- .144B ---- .144B .149 +.009 .140 4500 ---- ---- ---- ---- .105 +.008 45 .097 47 5000 ---- .070B ---- .070B .075 +.008 .067 1485 6000 ---- ---- ---- ---- .037 +.003 .034 350 7000 ---- ---- ---- ---- .020 +.001 .019 4 725 ---- ---- ---- ---- 14.470 +.292 14.178 750 ---- ---- ---- ---- 14.220 +.292 13.928 7500 ---- ---- ---- ---- .016 +.001 .015 50 775 ---- ---- ---- ---- 13.970 +.292 13.678 800 ---- ---- ---- ---- 13.720 +.292 13.428 8000 ---- ---- ---- ---- .013 +.001 .012 825 ---- ---- ---- ---- 13.470 +.292 13.178 850 ---- ---- ---- ---- 13.220 +.292 12.928 875 ---- ---- ---- ---- 12.970 +.292 12.678 900 ---- ---- ---- ---- 12.720 +.292 12.428 9000 ---- ---- ---- ---- .010 +.001 .009 925 ---- ---- ---- ---- 12.470 +.292 12.178 950 ---- ---- ---- ---- 12.220 +.292 11.928 975 ---- ---- ---- ---- 11.970 +.292 11.678 SO MAR24 Silver Option CALL 1175 ---- ---- ---- ---- 10.279 +.297 9.982 1200 ---- ---- ---- ---- 10.029 +.297 9.732 1225 ---- ---- ---- ---- 9.779 +.297 9.482 1250 ---- ---- ---- ---- 9.529 +.297 9.232 1275 ---- ---- ---- ---- 9.279 +.297 8.982 1300 ---- ---- ---- ---- 9.030 +.294 8.736 1325 ---- ---- ---- ---- 8.783 +.291 8.492 1350 ---- ---- ---- ---- 8.540 +.289 8.251 1375 ---- ---- ---- ---- 8.299 +.286 8.013 1400 ---- ---- ---- ---- 8.062 +.284 7.778 1425 ---- ---- ---- ---- 7.827 +.281 7.546 1450 ---- ---- ---- ---- 7.595 +.278 7.317 1475 ---- ---- ---- ---- 7.366 +.275 7.091 1500 ---- ---- ---- ---- 7.139 +.271 6.868 1525 ---- ---- ---- ---- 6.916 +.269 6.647 1550 ---- ---- ---- ---- 6.695 +.265 6.430 1575 ---- ---- ---- ---- 6.478 +.263 6.215 1600 ---- ---- ---- ---- 6.263 +.259 6.004 1625 ---- ---- ---- ---- 6.051 +.256 5.795 1650 ---- ---- ---- ---- 5.842 +.252 5.590 1675 ---- ---- ---- ---- 5.637 +.249 5.388 1700 ---- ---- ---- ---- 5.435 +.245 5.190 1725 ---- ---- ---- ---- 5.237 +.241 4.996 1750 ---- ---- ---- ---- 5.043 +.237 4.806 1775 ---- ---- ---- ---- 4.854 +.234 4.620 1800 ---- ---- ---- ---- 4.668 +.229 4.439 1825 ---- ---- ---- ---- 4.487 +.225 4.262 1850 ---- ---- ---- ---- 4.312 +.221 4.091 1875 ---- ---- ---- ---- 4.141 +.216 3.925 1900 ---- ---- ---- ---- 3.976 +.212 3.764 1925 ---- ---- ---- ---- 3.816 +.207 3.609 1950 ---- ---- ---- ---- 3.662 +.203 3.459 1975 ---- ---- ---- ---- 3.513 +.198 3.315 2000 ---- ---- ---- ---- 3.369 +.192 3.177 2025 ---- ---- ---- ---- 3.232 +.188 3.044 2050 ---- ---- ---- ---- 3.099 +.183 2.916 2075 ---- ---- ---- ---- 2.973 +.179 2.794 2100 ---- ---- ---- ---- 2.851 +.173 2.678 2125 ---- ---- ---- ---- 2.735 +.169 2.566 2150 ---- ---- ---- ---- 2.624 +.164 2.460 2175 ---- ---- ---- ---- 2.518 +.159 2.359 2200 ---- ---- ---- ---- 2.416 +.154 2.262 2225 ---- ---- ---- ---- 2.320 +.150 2.170 2250 ---- ---- ---- ---- 2.228 +.146 2.082 2275 ---- ---- ---- ---- 2.140 +.141 1.999 2300 ---- ---- ---- ---- 2.056 +.137 1.919 2325 ---- ---- ---- ---- 1.977 +.133 1.844 2350 ---- ---- ---- ---- 1.901 +.129 1.772 2375 ---- ---- ---- ---- 1.829 +.125 1.704 2400 ---- ---- ---- ---- 1.760 +.121 1.639 2425 ---- ---- ---- ---- 1.695 +.117 1.578 2450 ---- ---- ---- ---- 1.633 +.114 1.519 2475 ---- ---- ---- ---- 1.574 +.111 1.463 2500 ---- ---- ---- ---- 1.518 +.108 1.410 2525 ---- ---- ---- ---- 1.464 +.104 1.360 2550 ---- ---- ---- ---- 1.413 +.100 1.313 2575 ---- ---- ---- ---- 1.365 +.097 1.268 2600 ---- ---- ---- ---- 1.320 +.095 1.225 2625 ---- ---- ---- ---- 1.277 +.092 1.185 2650 ---- ---- ---- ---- 1.236 +.089 1.147 2675 ---- ---- ---- ---- 1.197 +.087 1.110 2700 ---- ---- ---- ---- 1.160 +.084 1.076 2725 ---- ---- ---- ---- 1.125 +.082 1.043 2750 ---- ---- ---- ---- 1.092 +.080 1.012 2775 ---- ---- ---- ---- 1.060 +.078 .982 2800 ---- ---- ---- ---- 1.029 +.075 .954 2825 ---- ---- ---- ---- 1.000 +.074 .926 2850 ---- ---- ---- ---- .972 +.072 .900 2875 ---- ---- ---- ---- .945 +.070 .875 2900 ---- ---- ---- ---- .919 +.067 .852 2925 ---- ---- ---- ---- .895 +.066 .829 2950 ---- ---- ---- ---- .871 +.064 .807 2975 ---- ---- ---- ---- .849 +.063 .786 3000 ---- ---- ---- ---- .827 +.061 .766 3025 ---- ---- ---- ---- .807 +.060 .747 3050 ---- ---- ---- ---- .787 +.058 .729 3075 ---- ---- ---- ---- .768 +.057 .711 3100 ---- ---- ---- ---- .750 +.056 .694 3125 ---- ---- ---- ---- .733 +.055 .678 3150 ---- ---- ---- ---- .716 +.053 .663 3175 ---- ---- ---- ---- .700 +.052 .648 3200 ---- ---- ---- ---- .685 +.051 .634 3225 ---- ---- ---- ---- .670 +.049 .621 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 12.255 +.297 11.958 1025 ---- ---- ---- ---- 12.005 +.297 11.708 1050 ---- ---- ---- ---- 11.755 +.297 11.458 1075 ---- ---- ---- ---- 11.505 +.296 11.209 1100 ---- ---- ---- ---- 11.256 +.294 10.962 1125 ---- ---- ---- ---- 11.009 +.292 10.717 1150 ---- ---- ---- ---- 10.765 +.291 10.474 1175 ---- ---- ---- ---- 10.521 +.288 10.233 1200 ---- ---- ---- ---- 10.280 +.286 9.994 1225 ---- ---- ---- ---- 10.040 +.284 9.756 1250 ---- ---- ---- ---- 9.802 +.282 9.520 1275 ---- ---- ---- ---- 9.566 +.281 9.285 1300 ---- ---- ---- ---- 9.331 +.279 9.052 1325 ---- ---- ---- ---- 9.098 +.276 8.822 1350 ---- ---- ---- ---- 8.867 +.274 8.593 1375 ---- ---- ---- ---- 8.638 +.273 8.365 1400 ---- ---- ---- ---- 8.410 +.270 8.140 1425 ---- ---- ---- ---- 8.185 +.268 7.917 1450 ---- ---- ---- ---- 7.962 +.266 7.696 1475 ---- ---- ---- ---- 7.741 +.263 7.478 1500 ---- ---- ---- ---- 7.522 +.260 7.262 1525 ---- ---- ---- ---- 7.307 +.258 7.049 1550 ---- ---- ---- ---- 7.094 +.256 6.838 1575 ---- ---- ---- ---- 6.883 +.252 6.631 1600 ---- ---- ---- ---- 6.676 +.249 6.427 1625 ---- ---- ---- ---- 6.473 +.247 6.226 1650 ---- ---- ---- ---- 6.273 +.243 6.030 1675 ---- ---- ---- ---- 6.077 +.240 5.837 1700 ---- ---- ---- ---- 5.885 +.237 5.648 1725 ---- ---- ---- ---- 5.697 +.233 5.464 1750 ---- ---- ---- ---- 5.514 +.230 5.284 1775 ---- ---- ---- ---- 5.335 +.227 5.108 1800 ---- ---- ---- ---- 5.160 +.223 4.937 1825 ---- ---- ---- ---- 4.988 +.219 4.769 1850 ---- ---- ---- ---- 4.821 +.216 4.605 1875 ---- ---- ---- ---- 4.656 +.211 4.445 1900 ---- ---- ---- ---- 4.496 +.208 4.288 1925 ---- ---- ---- ---- 4.338 +.204 4.134 1950 ---- ---- ---- ---- 4.185 +.200 3.985 1975 ---- ---- ---- ---- 4.035 +.196 3.839 2000 ---- ---- ---- ---- 3.890 +.192 3.698 2025 ---- ---- ---- ---- 3.749 +.188 3.561 2050 ---- ---- ---- ---- 3.613 +.184 3.429 2075 ---- ---- ---- ---- 3.482 +.180 3.302 2100 ---- ---- ---- ---- 3.356 +.176 3.180 2125 ---- ---- ---- ---- 3.235 +.172 3.063 2150 ---- ---- ---- ---- 3.121 +.168 2.953 2175 ---- ---- ---- ---- 3.012 +.164 2.848 2200 ---- ---- ---- ---- 2.909 +.160 2.749 2225 ---- ---- ---- ---- 2.812 +.156 2.656 2250 ---- ---- ---- ---- 2.722 +.153 2.569 2275 ---- ---- ---- ---- 2.637 +.148 2.489 2300 ---- ---- ---- ---- 2.558 +.145 2.413 2325 ---- ---- ---- ---- 2.484 +.141 2.343 2350 ---- ---- ---- ---- 2.416 +.139 2.277 2375 ---- ---- ---- ---- 2.351 +.135 2.216 2400 ---- ---- ---- ---- 2.292 +.132 2.160 2425 ---- ---- ---- ---- 2.236 +.129 2.107 2450 ---- ---- ---- ---- 2.183 +.126 2.057 2475 ---- ---- ---- ---- 2.134 +.123 2.011 2500 ---- ---- ---- ---- 2.088 +.121 1.967 2525 ---- ---- ---- ---- 2.044 +.118 1.926 2550 ---- ---- ---- ---- 2.003 +.116 1.887 2575 ---- ---- ---- ---- 1.964 +.113 1.851 2600 ---- ---- ---- ---- 1.927 +.112 1.815 2625 ---- ---- ---- ---- 1.891 +.110 1.781 2650 ---- ---- ---- ---- 1.856 +.107 1.749 1 2675 ---- ---- ---- ---- 1.822 +.105 1.717 2700 ---- ---- ---- ---- 1.788 +.102 1.686 2725 ---- ---- ---- ---- 1.756 +.101 1.655 2750 ---- ---- ---- ---- 1.724 +.099 1.625 2775 ---- ---- ---- ---- 1.693 +.097 1.596 2800 ---- ---- ---- ---- 1.663 +.095 1.568 2825 ---- ---- ---- ---- 1.633 +.093 1.540 2850 ---- ---- ---- ---- 1.604 +.092 1.512 2875 ---- ---- ---- ---- 1.576 +.091 1.485 2900 ---- ---- ---- ---- 1.548 +.089 1.459 2925 ---- ---- ---- ---- 1.520 +.087 1.433 2950 ---- ---- ---- ---- 1.494 +.086 1.408 2975 ---- ---- ---- ---- 1.467 +.084 1.383 3000 ---- ---- ---- ---- 1.441 +.083 1.358 3025 ---- ---- ---- ---- 1.416 +.082 1.334 3050 ---- ---- ---- ---- 1.390 +.079 1.311 3075 ---- ---- ---- ---- 1.366 +.079 1.287 3100 ---- ---- ---- ---- 1.341 +.077 1.264 3125 ---- ---- ---- ---- 1.318 +.076 1.242 3150 ---- ---- ---- ---- 1.294 +.074 1.220 3175 ---- ---- ---- ---- 1.271 +.073 1.198 3200 ---- ---- ---- ---- 1.248 +.072 1.176 3225 ---- ---- ---- ---- 1.226 +.071 1.155 3250 ---- ---- ---- ---- 1.204 +.070 1.134 3275 ---- ---- ---- ---- 1.182 +.068 1.114 3300 ---- ---- ---- ---- 1.161 +.067 1.094 3325 ---- ---- ---- ---- 1.140 +.066 1.074 3350 ---- ---- ---- ---- 1.119 +.065 1.054 3375 ---- ---- ---- ---- 1.099 +.064 1.035 3400 ---- ---- ---- ---- 1.079 +.063 1.016 3425 ---- ---- ---- ---- 1.059 +.061 .998 3450 ---- ---- ---- ---- 1.040 +.061 .979 3475 ---- ---- ---- ---- 1.021 +.060 .961 3500 ---- ---- ---- ---- 1.002 +.058 .944 3525 ---- ---- ---- ---- .984 +.058 .926 3550 ---- ---- ---- ---- .966 +.057 .909 3575 ---- ---- ---- ---- .948 +.055 .893 3600 ---- ---- ---- ---- .931 +.055 .876 3625 ---- ---- ---- ---- .914 +.054 .860 3650 ---- ---- ---- ---- .897 +.053 .844 3675 ---- ---- ---- ---- .880 +.051 .829 3700 ---- ---- ---- ---- .864 +.051 .813 3725 ---- ---- ---- ---- .848 +.050 .798 3750 ---- ---- ---- ---- .833 +.049 .784 3775 ---- ---- ---- ---- .818 +.049 .769 3800 ---- ---- ---- ---- .803 +.048 .755 3825 ---- ---- ---- ---- .788 +.047 .741 3850 ---- ---- ---- ---- .774 +.046 .728 3875 ---- ---- ---- ---- .760 +.045 .715 3900 ---- ---- ---- ---- .746 +.044 .702 3925 ---- ---- ---- ---- .733 +.044 .689 3950 ---- ---- ---- ---- .720 +.043 .677 3975 ---- ---- ---- ---- .707 +.042 .665 4000 ---- ---- ---- ---- .694 +.041 .653 4025 ---- ---- ---- ---- .682 +.041 .641 4050 ---- ---- ---- ---- .670 +.040 .630 4075 ---- ---- ---- ---- .659 +.040 .619 4100 ---- ---- ---- ---- .647 +.039 .608 725 ---- ---- ---- ---- 15.005 +.297 14.708 750 ---- ---- ---- ---- 14.755 +.297 14.458 775 ---- ---- ---- ---- 14.505 +.297 14.208 800 ---- ---- ---- ---- 14.255 +.297 13.958 825 ---- ---- ---- ---- 14.005 +.297 13.708 850 ---- ---- ---- ---- 13.755 +.297 13.458 875 ---- ---- ---- ---- 13.505 +.297 13.208 900 ---- ---- ---- ---- 13.255 +.297 12.958 925 ---- ---- ---- ---- 13.005 +.297 12.708 950 ---- ---- ---- ---- 12.755 +.297 12.458 975 ---- ---- ---- ---- 12.505 +.297 12.208 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 12.693 +.291 12.402 1025 ---- ---- ---- ---- 12.450 +.290 12.160 1050 ---- ---- ---- ---- 12.208 +.289 11.919 1075 ---- ---- ---- ---- 11.968 +.287 11.681 1100 ---- ---- ---- ---- 11.729 +.284 11.445 1125 ---- ---- ---- ---- 11.493 +.283 11.210 1150 ---- ---- ---- ---- 11.257 +.281 10.976 1175 ---- ---- ---- ---- 11.024 +.280 10.744 1200 ---- ---- ---- ---- 10.791 +.277 10.514 1225 ---- ---- ---- ---- 10.561 +.276 10.285 1250 ---- ---- ---- ---- 10.331 +.274 10.057 1275 ---- ---- ---- ---- 10.103 +.272 9.831 1300 ---- ---- ---- ---- 9.877 +.270 9.607 1325 ---- ---- ---- ---- 9.651 +.268 9.383 1350 ---- ---- ---- ---- 9.428 +.266 9.162 1375 ---- ---- ---- ---- 9.206 +.264 8.942 1400 ---- ---- ---- ---- 8.985 +.262 8.723 1425 ---- ---- ---- ---- 8.767 +.261 8.506 1450 ---- ---- ---- ---- 8.550 +.258 8.292 1475 ---- ---- ---- ---- 8.335 +.256 8.079 1500 ---- ---- ---- ---- 8.122 +.254 7.868 1525 ---- ---- ---- ---- 7.911 +.251 7.660 1550 ---- ---- ---- ---- 7.703 +.249 7.454 1575 ---- ---- ---- ---- 7.497 +.246 7.251 1600 ---- ---- ---- ---- 7.294 +.244 7.050 1625 ---- ---- ---- ---- 7.094 +.241 6.853 1650 ---- ---- ---- ---- 6.897 +.239 6.658 1675 ---- ---- ---- ---- 6.704 +.236 6.468 1700 ---- ---- ---- ---- 6.513 +.233 6.280 1725 ---- ---- ---- ---- 6.327 +.231 6.096 1750 ---- ---- ---- ---- 6.144 +.228 5.916 1775 ---- ---- ---- ---- 5.964 +.224 5.740 1800 ---- ---- ---- ---- 5.789 +.222 5.567 1825 ---- ---- ---- ---- 5.617 +.218 5.399 1850 ---- ---- ---- ---- 5.449 +.215 5.234 1875 ---- ---- ---- ---- 5.285 +.212 5.073 1900 ---- ---- ---- ---- 5.124 +.208 4.916 1925 ---- ---- ---- ---- 4.968 +.205 4.763 1950 ---- ---- ---- ---- 4.815 +.201 4.614 1975 ---- ---- ---- ---- 4.667 +.198 4.469 2000 ---- ---- ---- ---- 4.523 +.195 4.328 2025 ---- ---- ---- ---- 4.382 +.191 4.191 2050 ---- ---- ---- ---- 4.246 +.188 4.058 2075 ---- ---- ---- ---- 4.114 +.185 3.929 2100 ---- ---- ---- ---- 3.986 +.181 3.805 2125 ---- ---- ---- ---- 3.862 +.177 3.685 2150 ---- ---- ---- ---- 3.743 +.174 3.569 2175 ---- ---- ---- ---- 3.629 +.171 3.458 2200 ---- ---- ---- ---- 3.519 +.167 3.352 2225 ---- ---- ---- ---- 3.415 +.164 3.251 2250 ---- ---- ---- ---- 3.315 +.161 3.154 2275 ---- ---- ---- ---- 3.220 +.157 3.063 2300 ---- ---- ---- ---- 3.130 +.154 2.976 2325 ---- ---- ---- ---- 3.044 +.151 2.893 2350 ---- ---- ---- ---- 2.963 +.147 2.816 2375 ---- ---- ---- ---- 2.886 +.144 2.742 2400 ---- ---- ---- ---- 2.814 +.142 2.672 2425 ---- ---- ---- ---- 2.745 +.139 2.606 2450 ---- ---- ---- ---- 2.679 +.136 2.543 2475 ---- ---- ---- ---- 2.617 +.134 2.483 2500 ---- ---- ---- ---- 2.557 +.131 2.426 2525 ---- ---- ---- ---- 2.501 +.129 2.372 2550 ---- ---- ---- ---- 2.447 +.126 2.321 2575 ---- ---- ---- ---- 2.395 +.123 2.272 2600 ---- ---- ---- ---- 2.345 +.121 2.224 2625 ---- ---- ---- ---- 2.298 +.119 2.179 2650 ---- ---- ---- ---- 2.252 +.117 2.135 2675 ---- ---- ---- ---- 2.207 +.115 2.092 2700 ---- ---- ---- ---- 2.163 +.112 2.051 2725 ---- ---- ---- ---- 2.121 +.111 2.010 2750 ---- ---- ---- ---- 2.079 +.108 1.971 2775 ---- ---- ---- ---- 2.039 +.107 1.932 2800 ---- ---- ---- ---- 1.999 +.105 1.894 2825 ---- ---- ---- ---- 1.960 +.103 1.857 2850 ---- ---- ---- ---- 1.922 +.101 1.821 2875 ---- ---- ---- ---- 1.885 +.099 1.786 2900 ---- ---- ---- ---- 1.849 +.097 1.752 2925 ---- ---- ---- ---- 1.814 +.096 1.718 2950 ---- ---- ---- ---- 1.780 +.095 1.685 2975 ---- ---- ---- ---- 1.746 +.092 1.654 3000 ---- ---- ---- ---- 1.714 +.091 1.623 3025 ---- ---- ---- ---- 1.682 +.090 1.592 3050 ---- ---- ---- ---- 1.651 +.088 1.563 3075 ---- ---- ---- ---- 1.621 +.087 1.534 3100 ---- ---- ---- ---- 1.592 +.085 1.507 3125 ---- ---- ---- ---- 1.563 +.083 1.480 3150 ---- ---- ---- ---- 1.536 +.083 1.453 3175 ---- ---- ---- ---- 1.509 +.081 1.428 3200 ---- ---- ---- ---- 1.483 +.080 1.403 3225 ---- ---- ---- ---- 1.458 +.078 1.380 3250 ---- ---- ---- ---- 1.434 +.077 1.357 3275 ---- ---- ---- ---- 1.411 +.076 1.335 3300 ---- ---- ---- ---- 1.388 +.075 1.313 3325 ---- ---- ---- ---- 1.366 +.073 1.293 3350 ---- ---- ---- ---- 1.346 +.073 1.273 3375 ---- ---- ---- ---- 1.326 +.072 1.254 3400 ---- ---- ---- ---- 1.306 +.070 1.236 3425 ---- ---- ---- ---- 1.288 +.070 1.218 3450 ---- ---- ---- ---- 1.270 +.069 1.201 3475 ---- ---- ---- ---- 1.253 +.068 1.185 3500 ---- ---- ---- ---- 1.236 +.067 1.169 3525 ---- ---- ---- ---- 1.220 +.066 1.154 3550 ---- ---- ---- ---- 1.205 +.065 1.140 3575 ---- ---- ---- ---- 1.190 +.064 1.126 3600 ---- ---- ---- ---- 1.176 +.064 1.112 3625 ---- ---- ---- ---- 1.162 +.063 1.099 3650 ---- ---- ---- ---- 1.149 +.062 1.087 3675 ---- ---- ---- ---- 1.136 +.061 1.075 3700 ---- ---- ---- ---- 1.124 +.061 1.063 3725 ---- ---- ---- ---- 1.112 +.060 1.052 3750 ---- ---- ---- ---- 1.101 +.059 1.042 3775 ---- ---- ---- ---- 1.090 +.059 1.031 3800 ---- ---- ---- ---- 1.079 +.058 1.021 3825 ---- ---- ---- ---- 1.069 +.057 1.012 3850 ---- ---- ---- ---- 1.059 +.056 1.003 3875 ---- ---- ---- ---- 1.050 +.056 .994 3900 ---- ---- ---- ---- 1.040 +.055 .985 3925 ---- ---- ---- ---- 1.032 +.055 .977 3950 ---- ---- ---- ---- 1.023 +.054 .969 3975 ---- ---- ---- ---- 1.015 +.054 .961 4000 ---- ---- ---- ---- 1.007 +.053 .954 4025 ---- ---- ---- ---- .999 +.052 .947 4050 ---- ---- ---- ---- .992 +.052 .940 4075 ---- ---- ---- ---- .985 +.052 .933 4100 ---- ---- ---- ---- .978 +.051 .927 5000 ---- ---- ---- ---- .842 +.041 .801 6000 ---- ---- ---- ---- .838 +.037 .801 725 ---- ---- ---- ---- 15.437 +.297 15.140 750 ---- ---- ---- ---- 15.187 +.297 14.890 775 ---- ---- ---- ---- 14.937 +.297 14.640 800 ---- ---- ---- ---- 14.687 +.297 14.390 825 ---- ---- ---- ---- 14.437 +.297 14.140 850 ---- ---- ---- ---- 14.187 +.297 13.890 875 ---- ---- ---- ---- 13.937 +.297 13.640 900 ---- ---- ---- ---- 13.687 +.297 13.390 925 ---- ---- ---- ---- 13.437 +.297 13.140 950 ---- ---- ---- ---- 13.187 +.295 12.892 975 ---- ---- ---- ---- 12.939 +.293 12.646 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 12.905 +.284 12.621 1025 ---- ---- ---- ---- 12.671 +.282 12.389 1050 ---- ---- ---- ---- 12.439 +.281 12.158 1075 ---- ---- ---- ---- 12.208 +.279 11.929 1100 ---- ---- ---- ---- 11.979 +.277 11.702 1125 ---- ---- ---- ---- 11.751 +.275 11.476 1150 ---- ---- ---- ---- 11.525 +.274 11.251 1175 ---- ---- ---- ---- 11.300 +.273 11.027 1200 ---- ---- ---- ---- 11.076 +.271 10.805 1225 ---- ---- ---- ---- 10.853 +.269 10.584 1250 ---- ---- ---- ---- 10.631 +.267 10.364 1275 ---- ---- ---- ---- 10.411 +.265 10.146 1300 ---- ---- ---- ---- 10.192 +.264 9.928 1325 ---- ---- ---- ---- 9.974 +.261 9.713 1350 ---- ---- ---- ---- 9.758 +.260 9.498 1375 ---- ---- ---- ---- 9.543 +.258 9.285 1400 ---- ---- ---- ---- 9.329 +.255 9.074 1425 ---- ---- ---- ---- 9.118 +.254 8.864 1450 ---- ---- ---- ---- 8.908 +.252 8.656 1475 ---- ---- ---- ---- 8.700 +.250 8.450 1500 ---- ---- ---- ---- 8.494 +.248 8.246 1525 ---- ---- ---- ---- 8.290 +.246 8.044 1550 ---- ---- ---- ---- 8.088 +.243 7.845 1575 ---- ---- ---- ---- 7.889 +.241 7.648 1600 ---- ---- ---- ---- 7.693 +.239 7.454 1625 ---- ---- ---- ---- 7.500 +.237 7.263 1650 ---- ---- ---- ---- 7.310 +.234 7.076 1675 ---- ---- ---- ---- 7.123 +.232 6.891 1700 ---- ---- ---- ---- 6.939 +.228 6.711 1725 ---- ---- ---- ---- 6.759 +.226 6.533 1750 ---- ---- ---- ---- 6.583 +.223 6.360 1775 ---- ---- ---- ---- 6.410 +.220 6.190 1800 ---- ---- ---- ---- 6.241 +.218 6.023 1825 ---- ---- ---- ---- 6.076 +.215 5.861 1850 ---- ---- ---- ---- 5.914 +.212 5.702 1875 ---- ---- ---- ---- 5.756 +.209 5.547 1900 ---- ---- ---- ---- 5.602 +.206 5.396 1925 ---- ---- ---- ---- 5.451 +.203 5.248 1950 ---- ---- ---- ---- 5.304 +.200 5.104 1975 ---- ---- ---- ---- 5.161 +.197 4.964 2000 ---- ---- ---- ---- 5.022 +.194 4.828 2025 ---- ---- ---- ---- 4.887 +.192 4.695 2050 ---- ---- ---- ---- 4.755 +.188 4.567 2075 ---- ---- ---- ---- 4.627 +.185 4.442 2100 ---- ---- ---- ---- 4.503 +.182 4.321 2125 ---- ---- ---- ---- 4.384 +.179 4.205 2150 ---- ---- ---- ---- 4.269 +.177 4.092 2175 ---- ---- ---- ---- 4.158 +.174 3.984 2200 ---- ---- ---- ---- 4.052 +.171 3.881 2225 ---- ---- ---- ---- 3.950 +.167 3.783 2250 ---- ---- ---- ---- 3.853 +.164 3.689 2275 ---- ---- ---- ---- 3.762 +.162 3.600 2300 ---- ---- ---- ---- 3.675 +.159 3.516 2325 ---- ---- ---- ---- 3.592 +.156 3.436 2350 ---- ---- ---- ---- 3.514 +.154 3.360 2375 ---- ---- ---- ---- 3.440 +.151 3.289 2400 ---- ---- ---- ---- 3.370 +.149 3.221 2425 ---- ---- ---- ---- 3.304 +.147 3.157 2450 ---- ---- ---- ---- 3.241 +.144 3.097 2475 ---- ---- ---- ---- 3.181 +.142 3.039 2500 ---- ---- ---- ---- 3.124 +.140 2.984 2525 ---- ---- ---- ---- 3.069 +.137 2.932 2550 ---- ---- ---- ---- 3.017 +.135 2.882 2575 ---- ---- ---- ---- 2.968 +.133 2.835 2600 ---- ---- ---- ---- 2.920 +.131 2.789 2625 ---- ---- ---- ---- 2.874 +.129 2.745 2650 ---- ---- ---- ---- 2.829 +.127 2.702 2675 ---- ---- ---- ---- 2.786 +.126 2.660 2700 ---- ---- ---- ---- 2.743 +.123 2.620 2725 ---- ---- ---- ---- 2.702 +.122 2.580 2750 ---- ---- ---- ---- 2.661 +.120 2.541 2775 ---- ---- ---- ---- 2.621 +.119 2.502 2800 ---- ---- ---- ---- 2.581 +.116 2.465 2825 ---- ---- ---- ---- 2.543 +.115 2.428 2850 ---- ---- ---- ---- 2.505 +.114 2.391 2875 ---- ---- ---- ---- 2.468 +.112 2.356 2900 ---- ---- ---- ---- 2.431 +.110 2.321 2925 ---- ---- ---- ---- 2.396 +.109 2.287 2950 ---- ---- ---- ---- 2.361 +.108 2.253 2975 ---- ---- ---- ---- 2.326 +.106 2.220 3000 ---- ---- ---- ---- 2.293 +.105 2.188 3025 ---- ---- ---- ---- 2.260 +.103 2.157 3050 ---- ---- ---- ---- 2.228 +.102 2.126 3075 ---- ---- ---- ---- 2.197 +.100 2.097 3100 ---- ---- ---- ---- 2.167 +.099 2.068 3125 ---- ---- ---- ---- 2.137 +.098 2.039 3150 ---- ---- ---- ---- 2.108 +.096 2.012 3175 ---- ---- ---- ---- 2.080 +.095 1.985 3200 ---- ---- ---- ---- 2.053 +.094 1.959 3225 ---- ---- ---- ---- 2.027 +.093 1.934 3250 ---- ---- ---- ---- 2.001 +.092 1.909 3275 ---- ---- ---- ---- 1.977 +.091 1.886 3300 ---- ---- ---- ---- 1.953 +.090 1.863 3325 ---- ---- ---- ---- 1.930 +.089 1.841 3350 ---- ---- ---- ---- 1.908 +.088 1.820 3375 ---- ---- ---- ---- 1.887 +.087 1.800 3400 ---- ---- ---- ---- 1.866 +.086 1.780 3425 ---- ---- ---- ---- 1.846 +.084 1.762 3450 ---- ---- ---- ---- 1.827 +.083 1.744 3475 ---- ---- ---- ---- 1.809 +.083 1.726 3500 ---- ---- ---- ---- 1.792 +.083 1.709 3525 ---- ---- ---- ---- 1.775 +.082 1.693 3550 ---- ---- ---- ---- 1.758 +.080 1.678 3575 ---- ---- ---- ---- 1.743 +.080 1.663 3600 ---- ---- ---- ---- 1.728 +.079 1.649 3625 ---- ---- ---- ---- 1.713 +.078 1.635 3650 ---- ---- ---- ---- 1.699 +.078 1.621 3675 ---- ---- ---- ---- 1.686 +.077 1.609 3700 ---- ---- ---- ---- 1.673 +.077 1.596 3725 ---- ---- ---- ---- 1.660 +.075 1.585 3750 ---- ---- ---- ---- 1.648 +.075 1.573 3775 ---- ---- ---- ---- 1.637 +.075 1.562 3800 ---- ---- ---- ---- 1.626 +.074 1.552 3825 ---- ---- ---- ---- 1.615 +.073 1.542 3850 ---- ---- ---- ---- 1.605 +.073 1.532 3875 ---- ---- ---- ---- 1.595 +.072 1.523 3900 ---- ---- ---- ---- 1.585 +.071 1.514 3925 ---- ---- ---- ---- 1.576 +.071 1.505 3950 ---- ---- ---- ---- 1.567 +.070 1.497 3975 ---- ---- ---- ---- 1.559 +.070 1.489 4000 ---- ---- ---- ---- 1.551 +.070 1.481 4025 ---- ---- ---- ---- 1.543 +.069 1.474 4050 ---- ---- ---- ---- 1.535 +.068 1.467 4075 ---- ---- ---- ---- 1.528 +.068 1.460 4100 ---- ---- ---- ---- 1.521 +.068 1.453 4125 ---- ---- ---- ---- 1.514 +.067 1.447 925 ---- ---- ---- ---- 13.618 +.289 13.329 950 ---- ---- ---- ---- 13.379 +.288 13.091 975 ---- ---- ---- ---- 13.141 +.286 12.855 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 13.082 +.280 12.802 1025 ---- ---- ---- ---- 12.855 +.278 12.577 1050 ---- ---- ---- ---- 12.630 +.277 12.353 1075 ---- ---- ---- ---- 12.406 +.275 12.131 1100 ---- ---- ---- ---- 12.183 +.273 11.910 1125 ---- ---- ---- ---- 11.961 +.271 11.690 1150 ---- ---- ---- ---- 11.741 +.270 11.471 1175 ---- ---- ---- ---- 11.522 +.268 11.254 1200 ---- ---- ---- ---- 11.304 +.267 11.037 1225 ---- ---- ---- ---- 11.087 +.265 10.822 1250 ---- ---- ---- ---- 10.870 +.263 10.607 1275 ---- ---- ---- ---- 10.655 +.261 10.394 1300 ---- ---- ---- ---- 10.441 +.259 10.182 1325 ---- ---- ---- ---- 10.228 +.257 9.971 1350 ---- ---- ---- ---- 10.017 +.256 9.761 1375 ---- ---- ---- ---- 9.806 +.254 9.552 1400 ---- ---- ---- ---- 9.597 +.252 9.345 1425 ---- ---- ---- ---- 9.390 +.251 9.139 1450 ---- ---- ---- ---- 9.184 +.249 8.935 1475 ---- ---- ---- ---- 8.980 +.247 8.733 1500 ---- ---- ---- ---- 8.777 +.244 8.533 1525 ---- ---- ---- ---- 8.577 +.243 8.334 1550 ---- ---- ---- ---- 8.379 +.241 8.138 1575 ---- ---- ---- ---- 8.183 +.238 7.945 1600 ---- ---- ---- ---- 7.990 +.236 7.754 1625 ---- ---- ---- ---- 7.799 +.234 7.565 1650 ---- ---- ---- ---- 7.611 +.231 7.380 1675 ---- ---- ---- ---- 7.427 +.229 7.198 1700 ---- ---- ---- ---- 7.246 +.226 7.020 1725 ---- ---- ---- ---- 7.069 +.224 6.845 1750 ---- ---- ---- ---- 6.895 +.222 6.673 1775 ---- ---- ---- ---- 6.724 +.219 6.505 1800 ---- ---- ---- ---- 6.558 +.217 6.341 1825 ---- ---- ---- ---- 6.395 +.214 6.181 1850 ---- ---- ---- ---- 6.235 +.211 6.024 1875 ---- ---- ---- ---- 6.079 +.208 5.871 1900 ---- ---- ---- ---- 5.927 +.206 5.721 1925 ---- ---- ---- ---- 5.778 +.203 5.575 1950 ---- ---- ---- ---- 5.633 +.200 5.433 1975 ---- ---- ---- ---- 5.492 +.197 5.295 2000 ---- ---- ---- ---- 5.354 +.194 5.160 2025 ---- ---- ---- ---- 5.220 +.192 5.028 2050 ---- ---- ---- ---- 5.090 +.189 4.901 2075 ---- ---- ---- ---- 4.963 +.186 4.777 2100 ---- ---- ---- ---- 4.841 +.184 4.657 2125 ---- ---- ---- ---- 4.722 +.181 4.541 2150 ---- ---- ---- ---- 4.607 +.178 4.429 2175 ---- ---- ---- ---- 4.496 +.175 4.321 2200 ---- ---- ---- ---- 4.390 +.173 4.217 2225 ---- ---- ---- ---- 4.288 +.170 4.118 2250 ---- ---- ---- ---- 4.191 +.167 4.024 2275 ---- ---- ---- ---- 4.099 +.165 3.934 2300 ---- ---- ---- ---- 4.011 +.162 3.849 2325 ---- ---- ---- ---- 3.929 +.160 3.769 2350 ---- ---- ---- ---- 3.850 +.157 3.693 2375 ---- ---- ---- ---- 3.777 +.155 3.622 2400 ---- ---- ---- ---- 3.707 +.153 3.554 2425 ---- ---- ---- ---- 3.641 +.151 3.490 2450 ---- ---- ---- ---- 3.578 +.148 3.430 2475 ---- ---- ---- ---- 3.519 +.146 3.373 2500 ---- ---- ---- ---- 3.463 +.144 3.319 2525 ---- ---- ---- ---- 3.409 +.142 3.267 2550 ---- ---- ---- ---- 3.359 +.140 3.219 2575 ---- ---- ---- ---- 3.310 +.138 3.172 2600 ---- ---- ---- ---- 3.264 +.136 3.128 2625 ---- ---- ---- ---- 3.219 +.134 3.085 2650 ---- ---- ---- ---- 3.176 +.132 3.044 2675 ---- ---- ---- ---- 3.135 +.131 3.004 2700 ---- ---- ---- ---- 3.094 +.129 2.965 2725 ---- ---- ---- ---- 3.054 +.127 2.927 2750 ---- ---- ---- ---- 3.015 +.126 2.889 2775 ---- ---- ---- ---- 2.977 +.125 2.852 2800 ---- ---- ---- ---- 2.939 +.123 2.816 2825 ---- ---- ---- ---- 2.901 +.121 2.780 2850 ---- ---- ---- ---- 2.865 +.120 2.745 2875 ---- ---- ---- ---- 2.828 +.118 2.710 2900 ---- ---- ---- ---- 2.793 +.117 2.676 2925 ---- ---- ---- ---- 2.758 +.116 2.642 2950 ---- ---- ---- ---- 2.724 +.115 2.609 2975 ---- ---- ---- ---- 2.690 +.113 2.577 3000 ---- ---- ---- ---- 2.657 +.112 2.545 3025 ---- ---- ---- ---- 2.625 +.111 2.514 3050 ---- ---- ---- ---- 2.593 +.109 2.484 3075 ---- ---- ---- ---- 2.562 +.108 2.454 3100 ---- ---- ---- ---- 2.532 +.107 2.425 3125 ---- ---- ---- ---- 2.502 +.105 2.397 3150 ---- ---- ---- ---- 2.473 +.104 2.369 3175 ---- ---- ---- ---- 2.445 +.103 2.342 3200 ---- ---- ---- ---- 2.418 +.102 2.316 3225 ---- ---- ---- ---- 2.392 +.101 2.291 3250 ---- ---- ---- ---- 2.366 +.100 2.266 3275 ---- ---- ---- ---- 2.341 +.099 2.242 3300 ---- ---- ---- ---- 2.317 +.098 2.219 3325 ---- ---- ---- ---- 2.294 +.097 2.197 3350 ---- ---- ---- ---- 2.271 +.096 2.175 3375 ---- ---- ---- ---- 2.250 +.095 2.155 3400 ---- ---- ---- ---- 2.229 +.094 2.135 3425 ---- ---- ---- ---- 2.209 +.093 2.116 3450 ---- ---- ---- ---- 2.190 +.093 2.097 3475 ---- ---- ---- ---- 2.171 +.091 2.080 3500 ---- ---- ---- ---- 2.154 +.091 2.063 3525 ---- ---- ---- ---- 2.137 +.090 2.047 3550 ---- ---- ---- ---- 2.120 +.089 2.031 3575 ---- ---- ---- ---- 2.104 +.088 2.016 3600 ---- ---- ---- ---- 2.089 +.088 2.001 3625 ---- ---- ---- ---- 2.075 +.087 1.988 3650 ---- ---- ---- ---- 2.061 +.087 1.974 3675 ---- ---- ---- ---- 2.047 +.085 1.962 3700 ---- ---- ---- ---- 2.034 +.085 1.949 3725 ---- ---- ---- ---- 2.022 +.084 1.938 3750 ---- ---- ---- ---- 2.010 +.084 1.926 3775 ---- ---- ---- ---- 1.999 +.083 1.916 3800 ---- ---- ---- ---- 1.988 +.083 1.905 3825 ---- ---- ---- ---- 1.977 +.082 1.895 3850 ---- ---- ---- ---- 1.967 +.081 1.886 3875 ---- ---- ---- ---- 1.958 +.081 1.877 3900 ---- ---- ---- ---- 1.949 +.081 1.868 3925 ---- ---- ---- ---- 1.940 +.080 1.860 3950 ---- ---- ---- ---- 1.931 +.079 1.852 3975 ---- ---- ---- ---- 1.923 +.079 1.844 4000 ---- ---- ---- ---- 1.915 +.078 1.837 4025 ---- ---- ---- ---- 1.908 +.078 1.830 4050 ---- ---- ---- ---- 1.901 +.078 1.823 4075 ---- ---- ---- ---- 1.894 +.077 1.817 4100 ---- ---- ---- ---- 1.887 +.077 1.810 4125 ---- ---- ---- ---- 1.881 +.077 1.804 925 ---- ---- ---- ---- 13.773 +.285 13.488 950 ---- ---- ---- ---- 13.541 +.283 13.258 975 ---- ---- ---- ---- 13.311 +.282 13.029 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 13.750 +.275 13.475 1050 ---- ---- ---- ---- 13.532 +.274 13.258 1075 ---- ---- ---- ---- 13.314 +.272 13.042 1100 ---- ---- ---- ---- 13.098 +.271 12.827 1125 ---- ---- ---- ---- 12.882 +.269 12.613 1150 ---- ---- ---- ---- 12.668 +.268 12.400 1175 ---- ---- ---- ---- 12.454 +.266 12.188 1200 ---- ---- ---- ---- 12.242 +.265 11.977 1225 ---- ---- ---- ---- 12.030 +.263 11.767 1250 ---- ---- ---- ---- 11.819 +.262 11.557 1275 ---- ---- ---- ---- 11.608 +.260 11.348 1300 ---- ---- ---- ---- 11.398 +.258 11.140 1325 ---- ---- ---- ---- 11.189 +.256 10.933 1350 ---- ---- ---- ---- 10.981 +.255 10.726 1375 ---- ---- ---- ---- 10.773 +.253 10.520 1400 ---- ---- ---- ---- 10.567 +.252 10.315 1425 ---- ---- ---- ---- 10.361 +.250 10.111 1450 ---- ---- ---- ---- 10.156 +.248 9.908 1475 ---- ---- ---- ---- 9.953 +.246 9.707 1500 ---- ---- ---- ---- 9.751 +.245 9.506 1525 ---- ---- ---- ---- 9.550 +.242 9.308 1550 ---- ---- ---- ---- 9.351 +.241 9.110 1575 ---- ---- ---- ---- 9.154 +.239 8.915 1600 ---- ---- ---- ---- 8.959 +.237 8.722 1625 ---- ---- ---- ---- 8.766 +.235 8.531 1650 ---- ---- ---- ---- 8.575 +.233 8.342 1675 ---- ---- ---- ---- 8.387 +.232 8.155 1700 ---- ---- ---- ---- 8.201 +.229 7.972 1725 ---- ---- ---- ---- 8.019 +.227 7.792 1750 ---- ---- ---- ---- 7.839 +.224 7.615 1775 ---- ---- ---- ---- 7.663 +.222 7.441 1800 ---- ---- ---- ---- 7.491 +.220 7.271 1825 ---- ---- ---- ---- 7.322 +.218 7.104 1850 ---- ---- ---- ---- 7.157 +.215 6.942 1875 ---- ---- ---- ---- 6.996 +.214 6.782 1900 ---- ---- ---- ---- 6.838 +.211 6.627 1925 ---- ---- ---- ---- 6.683 +.208 6.475 1950 ---- ---- ---- ---- 6.532 +.206 6.326 1975 ---- ---- ---- ---- 6.385 +.204 6.181 2000 ---- ---- ---- ---- 6.241 +.201 6.040 2025 ---- ---- ---- ---- 6.101 +.199 5.902 2050 ---- ---- ---- ---- 5.964 +.196 5.768 2075 ---- ---- ---- ---- 5.831 +.194 5.637 2100 ---- ---- ---- ---- 5.701 +.191 5.510 2125 ---- ---- ---- ---- 5.575 +.189 5.386 2150 ---- ---- ---- ---- 5.452 +.186 5.266 2175 ---- ---- ---- ---- 5.334 +.184 5.150 2200 ---- ---- ---- ---- 5.219 +.182 5.037 2225 ---- ---- ---- ---- 5.107 +.179 4.928 2250 ---- ---- ---- ---- 5.000 +.176 4.824 2275 ---- ---- ---- ---- 4.898 +.174 4.724 2300 ---- ---- ---- ---- 4.800 +.172 4.628 2325 ---- ---- ---- ---- 4.706 +.169 4.537 2350 ---- ---- ---- ---- 4.617 +.167 4.450 2375 ---- ---- ---- ---- 4.533 +.165 4.368 2400 ---- ---- ---- ---- 4.454 +.163 4.291 2425 ---- ---- ---- ---- 4.380 +.161 4.219 2450 ---- ---- ---- ---- 4.309 +.158 4.151 2475 ---- ---- ---- ---- 4.243 +.157 4.086 2500 ---- ---- ---- ---- 4.181 +.155 4.026 2525 ---- ---- ---- ---- 4.122 +.153 3.969 2550 ---- ---- ---- ---- 4.066 +.151 3.915 2575 ---- ---- ---- ---- 4.013 +.149 3.864 2600 ---- ---- ---- ---- 3.964 +.148 3.816 2625 ---- ---- ---- ---- 3.917 +.146 3.771 2650 ---- ---- ---- ---- 3.872 +.144 3.728 2675 ---- ---- ---- ---- 3.829 +.143 3.686 2700 ---- ---- ---- ---- 3.788 +.141 3.647 2725 ---- ---- ---- ---- 3.748 +.139 3.609 2750 ---- ---- ---- ---- 3.710 +.138 3.572 2775 ---- ---- ---- ---- 3.672 +.136 3.536 2800 ---- ---- ---- ---- 3.635 +.135 3.500 2825 ---- ---- ---- ---- 3.599 +.133 3.466 2850 ---- ---- ---- ---- 3.564 +.133 3.431 2875 ---- ---- ---- ---- 3.528 +.131 3.397 2900 ---- ---- ---- ---- 3.494 +.130 3.364 2925 ---- ---- ---- ---- 3.459 +.128 3.331 2950 ---- ---- ---- ---- 3.426 +.128 3.298 2975 ---- ---- ---- ---- 3.392 +.126 3.266 3000 ---- ---- ---- ---- 3.359 +.124 3.235 3025 ---- ---- ---- ---- 3.327 +.124 3.203 3050 ---- ---- ---- ---- 3.295 +.122 3.173 3075 ---- ---- ---- ---- 3.263 +.121 3.142 3100 ---- ---- ---- ---- 3.232 +.120 3.112 3125 ---- ---- ---- ---- 3.202 +.119 3.083 3150 ---- ---- ---- ---- 3.172 +.118 3.054 3175 ---- ---- ---- ---- 3.142 +.116 3.026 3200 ---- ---- ---- ---- 3.113 +.115 2.998 3225 ---- ---- ---- ---- 3.085 +.115 2.970 3250 ---- ---- ---- ---- 3.057 +.114 2.943 3275 ---- ---- ---- ---- 3.030 +.113 2.917 3300 ---- ---- ---- ---- 3.003 +.112 2.891 3325 ---- ---- ---- ---- 2.977 +.111 2.866 3350 ---- ---- ---- ---- 2.951 +.110 2.841 3375 ---- ---- ---- ---- 2.926 +.109 2.817 3400 ---- ---- ---- ---- 2.902 +.108 2.794 3425 ---- ---- ---- ---- 2.878 +.107 2.771 3450 ---- ---- ---- ---- 2.855 +.107 2.748 3475 ---- ---- ---- ---- 2.832 +.105 2.727 3500 ---- ---- ---- ---- 2.810 +.104 2.706 3525 ---- ---- ---- ---- 2.788 +.103 2.685 3550 ---- ---- ---- ---- 2.768 +.103 2.665 3575 ---- ---- ---- ---- 2.747 +.102 2.645 3600 ---- ---- ---- ---- 2.727 +.101 2.626 3625 ---- ---- ---- ---- 2.708 +.100 2.608 3650 ---- ---- ---- ---- 2.689 +.100 2.589 3675 ---- ---- ---- ---- 2.671 +.099 2.572 3700 ---- ---- ---- ---- 2.653 +.098 2.555 3725 ---- ---- ---- ---- 2.635 +.097 2.538 3750 ---- ---- ---- ---- 2.618 +.096 2.522 3775 ---- ---- ---- ---- 2.602 +.096 2.506 3800 ---- ---- ---- ---- 2.586 +.096 2.490 3825 ---- ---- ---- ---- 2.570 +.095 2.475 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 13.925 +.273 13.652 1050 ---- ---- ---- ---- 13.710 +.272 13.438 1075 ---- ---- ---- ---- 13.497 +.271 13.226 1100 ---- ---- ---- ---- 13.284 +.269 13.015 1125 ---- ---- ---- ---- 13.072 +.267 12.805 1150 ---- ---- ---- ---- 12.861 +.266 12.595 1175 ---- ---- ---- ---- 12.651 +.264 12.387 1200 ---- ---- ---- ---- 12.442 +.263 12.179 1225 ---- ---- ---- ---- 12.233 +.262 11.971 1250 ---- ---- ---- ---- 12.025 +.260 11.765 1275 ---- ---- ---- ---- 11.817 +.258 11.559 1300 ---- ---- ---- ---- 11.610 +.257 11.353 1325 ---- ---- ---- ---- 11.403 +.255 11.148 1350 ---- ---- ---- ---- 11.198 +.254 10.944 1375 ---- ---- ---- ---- 10.993 +.252 10.741 1400 ---- ---- ---- ---- 10.788 +.250 10.538 1425 ---- ---- ---- ---- 10.585 +.249 10.336 1450 ---- ---- ---- ---- 10.383 +.247 10.136 1475 ---- ---- ---- ---- 10.181 +.245 9.936 1500 ---- ---- ---- ---- 9.981 +.243 9.738 1525 ---- ---- ---- ---- 9.783 +.242 9.541 1550 ---- ---- ---- ---- 9.586 +.240 9.346 1575 ---- ---- ---- ---- 9.390 +.238 9.152 1600 ---- ---- ---- ---- 9.197 +.236 8.961 1625 ---- ---- ---- ---- 9.006 +.234 8.772 1650 ---- ---- ---- ---- 8.817 +.232 8.585 1675 ---- ---- ---- ---- 8.631 +.231 8.400 1700 ---- ---- ---- ---- 8.447 +.228 8.219 1725 ---- ---- ---- ---- 8.267 +.227 8.040 1750 ---- ---- ---- ---- 8.089 +.224 7.865 1775 ---- ---- ---- ---- 7.915 +.222 7.693 1800 ---- ---- ---- ---- 7.745 +.220 7.525 1825 ---- ---- ---- ---- 7.578 +.217 7.361 1850 ---- ---- ---- ---- 7.415 +.215 7.200 1875 ---- ---- ---- ---- 7.255 +.213 7.042 1900 ---- ---- ---- ---- 7.099 +.210 6.889 1925 ---- ---- ---- ---- 6.947 +.209 6.738 1950 ---- ---- ---- ---- 6.798 +.206 6.592 1975 ---- ---- ---- ---- 6.653 +.204 6.449 2000 ---- ---- ---- ---- 6.511 +.202 6.309 2025 ---- ---- ---- ---- 6.372 +.199 6.173 2050 ---- ---- ---- ---- 6.237 +.197 6.040 2075 ---- ---- ---- ---- 6.106 +.195 5.911 2100 ---- ---- ---- ---- 5.978 +.192 5.786 2125 ---- ---- ---- ---- 5.853 +.189 5.664 2150 ---- ---- ---- ---- 5.733 +.188 5.545 2175 ---- ---- ---- ---- 5.615 +.185 5.430 2200 ---- ---- ---- ---- 5.502 +.183 5.319 2225 ---- ---- ---- ---- 5.392 +.180 5.212 2250 ---- ---- ---- ---- 5.287 +.178 5.109 2275 ---- ---- ---- ---- 5.186 +.176 5.010 2300 ---- ---- ---- ---- 5.089 +.174 4.915 2325 ---- ---- ---- ---- 4.997 +.171 4.826 2350 ---- ---- ---- ---- 4.910 +.169 4.741 2375 ---- ---- ---- ---- 4.828 +.168 4.660 2400 ---- ---- ---- ---- 4.750 +.165 4.585 2425 ---- ---- ---- ---- 4.678 +.164 4.514 2450 ---- ---- ---- ---- 4.609 +.161 4.448 2475 ---- ---- ---- ---- 4.545 +.160 4.385 2500 ---- ---- ---- ---- 4.484 +.158 4.326 2525 ---- ---- ---- ---- 4.427 +.156 4.271 2550 ---- ---- ---- ---- 4.373 +.154 4.219 2575 ---- ---- ---- ---- 4.322 +.152 4.170 2600 ---- ---- ---- ---- 4.275 +.151 4.124 2625 ---- ---- ---- ---- 4.229 +.149 4.080 2650 ---- ---- ---- ---- 4.186 +.148 4.038 2675 ---- ---- ---- ---- 4.145 +.146 3.999 2700 ---- ---- ---- ---- 4.106 +.145 3.961 2725 ---- ---- ---- ---- 4.068 +.144 3.924 2750 ---- ---- ---- ---- 4.031 +.142 3.889 2775 ---- ---- ---- ---- 3.995 +.140 3.855 2800 ---- ---- ---- ---- 3.960 +.139 3.821 2825 ---- ---- ---- ---- 3.926 +.138 3.788 2850 ---- ---- ---- ---- 3.891 +.136 3.755 2875 ---- ---- ---- ---- 3.858 +.136 3.722 2900 ---- ---- ---- ---- 3.824 +.134 3.690 2925 ---- ---- ---- ---- 3.791 +.133 3.658 2950 ---- ---- ---- ---- 3.758 +.132 3.626 2975 ---- ---- ---- ---- 3.726 +.131 3.595 3000 ---- ---- ---- ---- 3.694 +.130 3.564 3025 ---- ---- ---- ---- 3.663 +.129 3.534 3050 ---- ---- ---- ---- 3.632 +.128 3.504 3075 ---- ---- ---- ---- 3.601 +.126 3.475 3100 ---- ---- ---- ---- 3.571 +.125 3.446 3125 ---- ---- ---- ---- 3.541 +.124 3.417 3150 ---- ---- ---- ---- 3.512 +.123 3.389 3175 ---- ---- ---- ---- 3.483 +.122 3.361 3200 ---- ---- ---- ---- 3.455 +.121 3.334 3225 ---- ---- ---- ---- 3.427 +.120 3.307 3250 ---- ---- ---- ---- 3.400 +.120 3.280 3275 ---- ---- ---- ---- 3.373 +.119 3.254 3300 ---- ---- ---- ---- 3.347 +.118 3.229 3325 ---- ---- ---- ---- 3.321 +.117 3.204 3350 ---- ---- ---- ---- 3.296 +.116 3.180 3375 ---- ---- ---- ---- 3.271 +.115 3.156 3400 ---- ---- ---- ---- 3.247 +.114 3.133 3425 ---- ---- ---- ---- 3.224 +.113 3.111 3450 ---- ---- ---- ---- 3.201 +.112 3.089 3475 ---- ---- ---- ---- 3.179 +.112 3.067 3500 ---- ---- ---- ---- 3.157 +.110 3.047 3525 ---- ---- ---- ---- 3.136 +.110 3.026 3550 ---- ---- ---- ---- 3.116 +.109 3.007 3575 ---- ---- ---- ---- 3.096 +.109 2.987 3600 ---- ---- ---- ---- 3.076 +.107 2.969 3625 ---- ---- ---- ---- 3.057 +.107 2.950 3650 ---- ---- ---- ---- 3.039 +.106 2.933 3675 ---- ---- ---- ---- 3.021 +.106 2.915 3700 ---- ---- ---- ---- 3.003 +.105 2.898 3725 ---- ---- ---- ---- 2.986 +.104 2.882 3750 ---- ---- ---- ---- 2.970 +.104 2.866 3775 ---- ---- ---- ---- 2.953 +.103 2.850 3800 ---- ---- ---- ---- 2.938 +.103 2.835 3825 ---- ---- ---- ---- 2.922 +.101 2.821 3850 ---- ---- ---- ---- 2.907 +.101 2.806 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 14.163 +.271 13.892 1050 ---- ---- ---- ---- 13.955 +.270 13.685 1075 ---- ---- ---- ---- 13.747 +.268 13.479 1100 ---- ---- ---- ---- 13.540 +.266 13.274 1125 ---- ---- ---- ---- 13.334 +.265 13.069 1150 ---- ---- ---- ---- 13.129 +.264 12.865 1175 ---- ---- ---- ---- 12.924 +.262 12.662 1200 ---- ---- ---- ---- 12.720 +.261 12.459 1225 ---- ---- ---- ---- 12.516 +.259 12.257 1250 ---- ---- ---- ---- 12.313 +.258 12.055 1275 ---- ---- ---- ---- 12.110 +.256 11.854 1300 ---- ---- ---- ---- 11.908 +.255 11.653 1325 ---- ---- ---- ---- 11.705 +.253 11.452 1350 ---- ---- ---- ---- 11.504 +.252 11.252 1375 ---- ---- ---- ---- 11.303 +.250 11.053 1400 ---- ---- ---- ---- 11.102 +.248 10.854 1425 ---- ---- ---- ---- 10.902 +.247 10.655 1450 ---- ---- ---- ---- 10.703 +.245 10.458 1475 ---- ---- ---- ---- 10.505 +.244 10.261 1500 ---- ---- ---- ---- 10.308 +.242 10.066 1525 ---- ---- ---- ---- 10.112 +.240 9.872 1550 ---- ---- ---- ---- 9.917 +.238 9.679 1575 ---- ---- ---- ---- 9.724 +.237 9.487 1600 ---- ---- ---- ---- 9.533 +.235 9.298 1625 ---- ---- ---- ---- 9.343 +.233 9.110 1650 ---- ---- ---- ---- 9.156 +.231 8.925 1675 ---- ---- ---- ---- 8.971 +.229 8.742 1700 ---- ---- ---- ---- 8.788 +.227 8.561 1725 ---- ---- ---- ---- 8.609 +.225 8.384 1750 ---- ---- ---- ---- 8.432 +.223 8.209 1775 ---- ---- ---- ---- 8.259 +.221 8.038 1800 ---- ---- ---- ---- 8.089 +.219 7.870 1825 ---- ---- ---- ---- 7.923 +.217 7.706 1850 ---- ---- ---- ---- 7.761 +.215 7.546 1875 ---- ---- ---- ---- 7.602 +.213 7.389 1900 ---- ---- ---- ---- 7.447 +.211 7.236 1925 ---- ---- ---- ---- 7.295 +.208 7.087 1950 ---- ---- ---- ---- 7.147 +.206 6.941 1975 ---- ---- ---- ---- 7.003 +.205 6.798 2000 ---- ---- ---- ---- 6.862 +.202 6.660 2025 ---- ---- ---- ---- 6.724 +.200 6.524 2050 ---- ---- ---- ---- 6.590 +.198 6.392 2075 ---- ---- ---- ---- 6.459 +.195 6.264 2100 ---- ---- ---- ---- 6.332 +.193 6.139 2125 ---- ---- ---- ---- 6.208 +.191 6.017 2150 ---- ---- ---- ---- 6.088 +.189 5.899 2175 ---- ---- ---- ---- 5.971 +.187 5.784 2200 ---- ---- ---- ---- 5.858 +.185 5.673 2225 ---- ---- ---- ---- 5.749 +.183 5.566 2250 ---- ---- ---- ---- 5.643 +.180 5.463 2275 ---- ---- ---- ---- 5.542 +.179 5.363 2300 ---- ---- ---- ---- 5.445 +.177 5.268 2325 ---- ---- ---- ---- 5.352 +.174 5.178 2350 ---- ---- ---- ---- 5.264 +.172 5.092 2375 ---- ---- ---- ---- 5.181 +.170 5.011 2400 ---- ---- ---- ---- 5.103 +.169 4.934 2425 ---- ---- ---- ---- 5.029 +.166 4.863 2450 ---- ---- ---- ---- 4.961 +.165 4.796 2475 ---- ---- ---- ---- 4.896 +.162 4.734 2500 ---- ---- ---- ---- 4.836 +.161 4.675 2525 ---- ---- ---- ---- 4.780 +.160 4.620 2550 ---- ---- ---- ---- 4.727 +.158 4.569 2575 ---- ---- ---- ---- 4.677 +.156 4.521 2600 ---- ---- ---- ---- 4.631 +.155 4.476 2625 ---- ---- ---- ---- 4.587 +.153 4.434 2650 ---- ---- ---- ---- 4.546 +.152 4.394 2675 ---- ---- ---- ---- 4.507 +.151 4.356 2700 ---- ---- ---- ---- 4.470 +.150 4.320 2725 ---- ---- ---- ---- 4.434 +.148 4.286 2750 ---- ---- ---- ---- 4.400 +.147 4.253 2775 ---- ---- ---- ---- 4.367 +.145 4.222 2800 ---- ---- ---- ---- 4.335 +.144 4.191 2825 ---- ---- ---- ---- 4.303 +.143 4.160 2850 ---- ---- ---- ---- 4.272 +.142 4.130 2875 ---- ---- ---- ---- 4.241 +.141 4.100 2900 ---- ---- ---- ---- 4.210 +.139 4.071 2925 ---- ---- ---- ---- 4.180 +.139 4.041 2950 ---- ---- ---- ---- 4.150 +.138 4.012 2975 ---- ---- ---- ---- 4.120 +.137 3.983 3000 ---- ---- ---- ---- 4.090 +.135 3.955 3025 ---- ---- ---- ---- 4.061 +.134 3.927 3050 ---- ---- ---- ---- 4.032 +.133 3.899 3075 ---- ---- ---- ---- 4.003 +.132 3.871 3100 ---- ---- ---- ---- 3.975 +.131 3.844 3125 ---- ---- ---- ---- 3.947 +.130 3.817 3150 ---- ---- ---- ---- 3.919 +.129 3.790 3175 ---- ---- ---- ---- 3.892 +.128 3.764 3200 ---- ---- ---- ---- 3.865 +.127 3.738 3225 ---- ---- ---- ---- 3.839 +.127 3.712 3250 ---- ---- ---- ---- 3.813 +.126 3.687 3275 ---- ---- ---- ---- 3.788 +.125 3.663 3300 ---- ---- ---- ---- 3.763 +.124 3.639 3325 ---- ---- ---- ---- 3.738 +.123 3.615 3350 ---- ---- ---- ---- 3.714 +.122 3.592 3375 ---- ---- ---- ---- 3.690 +.121 3.569 3400 ---- ---- ---- ---- 3.667 +.120 3.547 3425 ---- ---- ---- ---- 3.645 +.120 3.525 3450 ---- ---- ---- ---- 3.623 +.119 3.504 3475 ---- ---- ---- ---- 3.602 +.118 3.484 3500 ---- ---- ---- ---- 3.581 +.117 3.464 3525 ---- ---- ---- ---- 3.561 +.117 3.444 3550 ---- ---- ---- ---- 3.542 +.117 3.425 3575 ---- ---- ---- ---- 3.522 +.115 3.407 3600 ---- ---- ---- ---- 3.504 +.115 3.389 3625 ---- ---- ---- ---- 3.486 +.114 3.372 3650 ---- ---- ---- ---- 3.468 +.113 3.355 3675 ---- ---- ---- ---- 3.451 +.113 3.338 3700 ---- ---- ---- ---- 3.434 +.112 3.322 3725 ---- ---- ---- ---- 3.418 +.112 3.306 3750 ---- ---- ---- ---- 3.402 +.111 3.291 SO DEC27 Silver Option CALL 1375 ---- ---- ---- ---- 11.248 ---- ---- 1400 ---- ---- ---- ---- 11.065 +.250 10.815 1425 ---- ---- ---- ---- 10.884 +.248 10.636 1450 ---- ---- ---- ---- 10.704 +.247 10.457 1475 ---- ---- ---- ---- 10.525 +.244 10.281 1500 ---- ---- ---- ---- 10.348 +.243 10.105 1525 ---- ---- ---- ---- 10.172 +.240 9.932 1550 ---- ---- ---- ---- 9.998 +.239 9.759 1575 ---- ---- ---- ---- 9.825 +.237 9.588 1600 ---- ---- ---- ---- 9.653 +.235 9.418 1625 ---- ---- ---- ---- 9.483 +.233 9.250 1650 ---- ---- ---- ---- 9.313 +.231 9.082 1675 ---- ---- ---- ---- 9.145 +.229 8.916 1700 ---- ---- ---- ---- 8.979 +.228 8.751 1725 ---- ---- ---- ---- 8.813 +.225 8.588 1750 ---- ---- ---- ---- 8.649 +.224 8.425 1775 ---- ---- ---- ---- 8.486 +.222 8.264 1800 ---- ---- ---- ---- 8.324 +.220 8.104 1825 ---- ---- ---- ---- 8.163 +.218 7.945 1850 ---- ---- ---- ---- 8.004 +.215 7.789 1875 ---- ---- ---- ---- 7.847 +.213 7.634 1900 ---- ---- ---- ---- 7.692 +.211 7.481 1925 ---- ---- ---- ---- 7.540 +.209 7.331 1950 ---- ---- ---- ---- 7.391 +.207 7.184 1975 ---- ---- ---- ---- 7.245 +.205 7.040 2000 ---- ---- ---- ---- 7.102 +.203 6.899 2025 ---- ---- ---- ---- 6.964 +.201 6.763 2050 ---- ---- ---- ---- 6.829 +.198 6.631 2075 ---- ---- ---- ---- 6.699 +.196 6.503 2100 ---- ---- ---- ---- 6.573 +.194 6.379 2125 ---- ---- ---- ---- 6.451 +.192 6.259 2150 ---- ---- ---- ---- 6.333 +.190 6.143 2175 ---- ---- ---- ---- 6.218 +.188 6.030 2200 ---- ---- ---- ---- 6.107 +.187 5.920 2225 ---- ---- ---- ---- 5.999 +.184 5.815 2250 ---- ---- ---- ---- 5.894 +.182 5.712 2275 ---- ---- ---- ---- 5.794 +.180 5.614 2300 ---- ---- ---- ---- 5.698 +.178 5.520 2325 ---- ---- ---- ---- 5.606 +.176 5.430 2350 ---- ---- ---- ---- 5.519 +.174 5.345 2375 ---- ---- ---- ---- 5.437 +.172 5.265 2400 ---- ---- ---- ---- 5.360 +.170 5.190 2425 ---- ---- ---- ---- 5.288 +.168 5.120 2450 ---- ---- ---- ---- 5.221 +.167 5.054 2475 ---- ---- ---- ---- 5.158 +.165 4.993 2500 ---- ---- ---- ---- 5.099 +.163 4.936 2525 ---- ---- ---- ---- 5.044 +.162 4.882 2550 ---- ---- ---- ---- 4.993 +.160 4.833 2575 ---- ---- ---- ---- 4.945 +.159 4.786 2600 ---- ---- ---- ---- 4.901 +.158 4.743 2625 ---- ---- ---- ---- 4.859 +.157 4.702 2650 ---- ---- ---- ---- 4.819 +.155 4.664 2675 ---- ---- ---- ---- 4.782 +.154 4.628 2700 ---- ---- ---- ---- 4.746 +.152 4.594 2725 ---- ---- ---- ---- 4.713 +.151 4.562 2750 ---- ---- ---- ---- 4.680 +.149 4.531 2775 ---- ---- ---- ---- 4.649 +.149 4.500 2800 ---- ---- ---- ---- 4.619 +.148 4.471 2825 ---- ---- ---- ---- 4.589 +.147 4.442 2850 ---- ---- ---- ---- 4.559 +.145 4.414 2875 ---- ---- ---- ---- 4.529 +.144 4.385 2900 ---- ---- ---- ---- 4.500 +.143 4.357 2925 ---- ---- ---- ---- 4.471 +.142 4.329 2950 ---- ---- ---- ---- 4.442 +.141 4.301 2975 ---- ---- ---- ---- 4.414 +.141 4.273 3000 ---- ---- ---- ---- 4.385 +.139 4.246 3025 ---- ---- ---- ---- 4.357 +.138 4.219 3050 ---- ---- ---- ---- 4.329 +.137 4.192 3075 ---- ---- ---- ---- 4.302 +.137 4.165 3100 ---- ---- ---- ---- 4.274 +.135 4.139 3125 ---- ---- ---- ---- 4.247 +.134 4.113 3150 ---- ---- ---- ---- 4.221 +.134 4.087 3175 ---- ---- ---- ---- 4.194 +.132 4.062 3200 ---- ---- ---- ---- 4.168 +.132 4.036 3225 ---- ---- ---- ---- 4.143 +.131 4.012 3250 ---- ---- ---- ---- 4.118 +.131 3.987 3275 ---- ---- ---- ---- 4.093 +.129 3.964 3300 ---- ---- ---- ---- 4.069 +.129 3.940 3325 ---- ---- ---- ---- 4.045 +.128 3.917 3350 ---- ---- ---- ---- 4.021 +.127 3.894 3375 ---- ---- ---- ---- 3.999 +.127 3.872 3400 ---- ---- ---- ---- 3.976 +.125 3.851 3425 ---- ---- ---- ---- 3.955 +.125 3.830 3450 ---- ---- ---- ---- 3.933 +.124 3.809 3475 ---- ---- ---- ---- 3.913 +.123 3.790 3500 ---- ---- ---- ---- 3.893 +.123 3.770 3525 ---- ---- ---- ---- 3.873 +.122 3.751 3550 ---- ---- ---- ---- 3.854 +.121 3.733 3575 ---- ---- ---- ---- 3.836 +.121 3.715 3600 ---- ---- ---- ---- 3.818 +.120 3.698 3625 ---- ---- ---- ---- 3.800 +.119 3.681 3650 ---- ---- ---- ---- 3.783 +.118 3.665 3675 ---- ---- ---- ---- 3.767 +.118 3.649 3700 ---- ---- ---- ---- 3.751 +.118 3.633 3725 ---- ---- ---- ---- 3.735 +.117 3.618 3750 ---- ---- ---- ---- 3.720 +.116 3.604 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2016 6270 62995 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 8 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 18 1325 ---- ---- ---- ---- .001 UNCH .001 3 1350 ---- ---- ---- ---- .001 UNCH .001 1 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 9 1450 ---- ---- ---- ---- .001 UNCH .001 9 1475 ---- ---- ---- ---- .001 UNCH .001 2 4 1500 ---- ---- ---- ---- .001 UNCH .001 47 1525 ---- ---- ---- ---- .001 UNCH .001 5 1550 ---- ---- ---- ---- .002 UNCH .002 38 1575 ---- ---- ---- ---- .002 UNCH .002 8 1600 ---- ---- ---- ---- .003 UNCH .003 28 1625 ---- ---- ---- ---- .003 -.001 .004 7 1650 ---- ---- ---- ---- .004 -.001 .005 27 1675 ---- ---- ---- ---- .005 -.002 .007 111 1700 ---- ---- .008A .008A .006 -.003 .009 1 126 1725 ---- ---- .009A .009A .008 -.003 .011 6 1750 .009 .009 .009 .009 .010 -.005 4 .015 3 16 1775 ---- ---- .015A .015A .013 -.007 .020 23 1800 .031 .031 .019A .019A .018 -.009 24 .027 21 54 1825 ---- .043B .025A .043B .024 -.012 .036 3 14 1850 .059 .061 .032 .032 .032 -.017 21 .049 10 54 1875 ---- .083B .046A .083B .045 -.022 7 .067 7 39 1880 ---- ---- ---- .050A .048 ---- ---- 1885 ---- ---- ---- .053A .051 ---- ---- 1890 ---- ---- ---- .056A .054 ---- ---- 1895 ---- .107B .058A .107B .058 -.028 .086 1900 .100 .112B .061A .064 .062 -.029 58 .091 322 1019 1905 ---- .121B .066A .121B .066 -.031 .097 1 1 1910 ---- .129B .070A .129B .070 -.033 .103 1915 ---- .137B .074A .137B .075 -.034 .109 1920 ---- .145B .079A .145B .080 -.036 .116 1925 .098 .155B .083 .083A .085 -.038 3 .123 20 72 1930 ---- .164B .089A .164B .090 -.040 .130 1935 ---- .174B .094A .174B .096 -.042 .138 1940 ---- .185B .100A .185B .102 -.045 .147 1945 ---- .196B .106A .196B .109 -.046 .155 10 1950 .113 .207B .112 .117B .116 -.048 6 .164 19 389 1955 ---- .219B .119A .219B .123 -.051 1 .174 1960 .130 .232B .126A .126A .131 -.053 6 .184 1965 .165 .246B .132A .169B .139 -.055 1 .194 1970 ---- .259B .141A .259B .147 -.058 3 .205 1 1 1975 .155 .274B .149A .158 .156 -.061 14 .217 19 161 1980 ---- .289B .158A .289B .165 -.064 .229 1 84 1985 .266 .305B .167A .167A .175 -.067 1 .242 30 1990 ---- .321B .176A .320B .185 -.070 1 .255 15 23 1995 ---- .338B .188A .337B .196 -.073 2 .269 1 29 2000 .271 .356B .197A .197A .207 -.076 71 .283 195 1096 2005 ---- .374B .208A .372B .219 -.079 .298 5 33 2010 ---- .393B .220A .393B .231 -.083 .314 11 20 2015 ---- .413B .232A .413B .244 -.086 1 .330 13 2020 ---- .434B .245A .433B .257 -.090 .347 2 48 2025 ---- .455B .258A .454B .271 -.093 .364 15 120 2030 .300 .477B .272A .272A .285 -.098 1 .383 1 11 2035 ---- .499B .287A .499B .300 -.101 1 .401 4 12 2040 ---- .522B .303A .522B .316 -.105 1 .421 5 78 2045 ---- .546B .319A .546B .332 -.109 .441 1 44 2050 .490 .571B .335A .357 .349 -.113 20 .462 52 175 2055 ---- .597B .352A .597B .367 -.117 .484 1 17 2060 ---- .623B .370A .623B .385 -.121 .506 2 50 2065 .406 .651B .389A .413B .404 -.125 3 .529 2 38 2070 ---- .679B .409A .679B .424 -.129 .553 14 24 2075 .548 .707B .429A .497B .444 -.133 17 .577 46 176 2080 ---- .737B .449A .737B .465 -.137 .602 60 62 2085 .608 .766B .470A .470A .487 -.141 9 .628 1 17 2090 ---- .797B .492A .797B .509 -.145 .654 4 26 2095 ---- .828B .514A .828B .532 -.149 .681 4 18 2100 .693 .860B .539A .539A .556 -.153 22 .709 265 484 2105 ---- .888B .563A .885B .581 -.157 .738 14 2110 .600 .921B .586A .622B .606 -.161 4 .767 4 10 2115 ---- .955B .612A .950B .632 -.165 2 .797 4 23 2120 ---- .990B .638A .984B .659 -.169 .828 14 2125 .908 1.029B .666A .666A .686 -.173 35 .859 25 120 2130 .951 1.057B .694A .694A .714 -.177 4 .891 4 7 2135 ---- 1.062B .722A 1.062B .743 -.181 .924 3 2140 .789 1.067B .751A .798B .773 -.184 5 .957 4 15 2145 1.055 1.105B .781A 1.087B .803 -.188 2 .991 43 2150 1.050 1.214B .811A .861B .834 -.192 3 1.026 23 279 2155 ---- 1.186B .842A 1.161B .865 -.196 1.061 4 10 2160 ---- 1.226B .873A 1.199B .897 -.200 1.097 4 14 2165 .918 1.266B .906A .906A .930 -.203 3 1.133 43 2170 ---- 1.307B .939A 1.276B .963 -.207 1.170 8 2175 1.020 1.411B .973A 1.031B .997 -.210 23 1.207 2 347 2180 1.020 1.391B 1.005A 1.005A 1.032 -.213 3 1.245 5 2185 ---- 1.434B 1.040A 1.395B 1.067 -.217 1.284 46 2190 ---- 1.478B 1.076A 1.436B 1.103 -.220 1.323 1 54 2195 ---- 1.521B 1.113A 1.477B 1.140 -.222 1.362 5 2200 1.207 1.621B 1.148A 1.213B 1.177 -.225 6 1.402 3 854 2205 ---- 1.606B 1.187A 1.515B 1.215 -.227 1.442 44 2210 ---- 1.651B 1.225A 1.557B 1.253 -.230 1.483 20 2215 ---- 1.695B 1.263A 1.601B 1.292 -.232 1.524 29 2220 ---- 1.740B 1.302A 1.644B 1.331 -.234 1.565 520 2225 1.417 1.839B 1.339A 1.339A 1.371 -.236 2 1.607 52 2230 ---- 1.830B 1.381A 1.727B 1.411 -.239 1.650 12 2235 ---- 1.875B 1.422A 1.771B 1.452 -.241 1.693 63 2240 ---- 1.921B 1.463A 1.815B 1.493 -.243 1.736 25 2245 ---- 1.966B 1.534A 1.859B 1.535 -.244 1.779 11 2250 1.949 2.065B 1.542A 1.542A 1.577 -.246 3 1.823 6 260 2255 ---- 1.978B 1.617A 1.950B 1.619 -.249 1.868 61 2260 ---- 1.986B 1.659A 1.659A 1.662 -.250 1.912 55 2265 ---- 2.005B 1.702A 1.702A 1.705 -.252 1.957 1 11 2270 ---- ---- 1.745A 1.745A 1.749 -.252 2.001 1 2275 1.843 2.297B 1.756A 1.829B 1.792 -.254 3 2.046 2 75 2280 ---- ---- 1.832A 1.832A 1.836 -.256 2.092 10 2285 ---- ---- 1.877A 1.877A 1.881 -.256 2.137 6 2290 ---- ---- 1.921A 1.921A 1.925 -.258 2.183 13 2295 ---- ---- 1.966A 1.966A 1.970 -.259 2.229 1 2300 2.069 2.533B 1.978A 1.978A 2.015 -.260 2 2.275 1 303 2305 ---- ---- 2.055A 2.055A 2.061 -.261 2.322 1 2310 ---- ---- 2.140A 2.140A 2.107 -.261 2.368 10 2315 ---- ---- 2.187A 2.187A 2.153 -.262 2.415 6 2320 ---- ---- 2.233A 2.233A 2.199 -.263 2.462 11 2325 2.300 2.772B 2.208A 2.208A 2.245 -.265 1 2.510 2 55 2330 ---- ---- 2.326A 2.326A 2.292 -.265 2.557 1 7 2335 ---- ---- 2.373A 2.373A 2.339 -.265 2.604 6 2340 ---- ---- 2.420A 2.420A 2.386 -.266 2.652 9 2345 ---- ---- 2.467A 2.467A 2.433 -.266 2.699 8 2350 2.533 3.014B 2.441A 2.441A 2.481 -.266 1 2.747 3 107 2355 ---- ---- ---- ---- 2.528 -.267 2.795 17 2360 ---- ---- ---- ---- 2.576 -.267 2.843 1 2365 ---- ---- ---- ---- 2.623 -.269 2.892 4 2370 ---- ---- ---- ---- 2.671 -.269 2.940 3 2375 2.767 3.085B 2.679A 2.679A 2.719 -.269 2 2.988 266 2380 ---- ---- ---- ---- 2.767 -.270 3.037 6 2385 ---- ---- ---- ---- 2.816 -.269 3.085 10 2390 ---- ---- ---- ---- 2.864 -.270 3.134 2 200 2395 ---- ---- ---- ---- 2.912 -.271 3.183 6 2400 3.014 3.014 2.919A 2.919A 2.961 -.270 1 3.231 264 2405 ---- ---- ---- ---- 3.009 -.271 3.280 4 2410 ---- ---- ---- ---- 3.058 -.271 3.329 5 2415 ---- ---- ---- ---- 3.106 -.272 3.378 1 2420 ---- ---- ---- ---- 3.155 -.272 3.427 160 2425 3.258 3.258 3.258 3.258 3.204 -.272 1 3.476 19 2430 ---- ---- ---- ---- 3.253 -.272 3.525 5 2435 ---- ---- ---- ---- 3.302 -.272 3.574 7 2440 ---- ---- ---- ---- 3.351 -.272 3.623 11 2445 ---- ---- ---- ---- 3.400 -.272 3.672 2 2450 3.484 3.484 3.484 3.484 3.449 -.272 1 3.721 54 2455 ---- ---- ---- ---- 3.498 -.273 3.771 7 2460 ---- ---- ---- ---- 3.547 -.273 3.820 2465 ---- ---- ---- ---- 3.596 -.273 3.869 4 2470 ---- ---- ---- ---- 3.645 -.273 3.918 8 2475 3.729 3.729 3.729 3.729 3.694 -.274 1 3.968 6 2480 ---- ---- ---- ---- 3.744 -.273 4.017 2485 ---- ---- ---- ---- 3.793 -.274 4.067 10 2490 ---- ---- ---- ---- 3.842 -.274 4.116 2495 ---- ---- ---- ---- 3.892 -.273 4.165 6 2500 3.971 3.971 3.971 3.971 3.941 -.274 1 4.215 5 2505 ---- ---- ---- ---- 3.990 -.274 4.264 2510 ---- ---- ---- ---- 4.040 -.274 4.314 7 2515 ---- ---- ---- ---- 4.089 -.275 4.364 2520 ---- ---- ---- ---- 4.139 -.274 4.413 1 2525 4.217 4.217 4.217 4.217 4.188 -.275 2 4.463 6 2530 ---- ---- ---- ---- 4.238 -.274 4.512 1 2535 ---- ---- ---- ---- 4.287 -.275 4.562 4 2540 ---- ---- ---- ---- 4.337 -.275 4.612 1 2545 ---- ---- ---- ---- 4.386 -.275 4.661 1 2550 4.466 4.466 4.466 4.466 4.436 -.275 1 4.711 3 2555 ---- ---- ---- ---- 4.485 -.276 4.761 2560 ---- ---- ---- ---- 4.535 -.276 4.811 6 2565 ---- ---- ---- ---- 4.585 -.275 4.860 1 2570 ---- ---- ---- ---- 4.634 -.276 4.910 2575 4.729 4.729 4.729 4.729 4.684 -.276 1 4.960 2 2580 ---- ---- ---- ---- 4.734 -.276 5.010 2585 ---- ---- ---- ---- 4.783 -.276 5.059 2590 ---- ---- ---- ---- 4.833 -.276 5.109 2 2595 ---- ---- ---- ---- 4.883 -.276 5.159 1 2600 ---- ---- ---- ---- 4.933 -.276 5.209 3 2605 ---- ---- ---- ---- 4.982 -.277 5.259 2610 ---- ---- ---- ---- 5.032 -.277 5.309 2615 ---- ---- ---- ---- 5.082 -.276 5.358 2620 ---- ---- ---- ---- 5.132 -.276 5.408 2625 ---- ---- ---- ---- 5.181 -.277 5.458 1 2630 ---- ---- ---- ---- 5.231 -.277 5.508 2635 ---- ---- ---- ---- 5.281 -.277 5.558 2640 ---- ---- ---- ---- 5.331 -.277 5.608 2645 ---- ---- ---- ---- 5.381 -.277 5.658 2650 ---- ---- ---- ---- 5.430 -.278 5.708 4 2655 ---- ---- ---- ---- 5.480 -.278 5.758 2675 ---- ---- ---- ---- 5.680 -.277 5.957 2 2700 ---- ---- ---- ---- 5.929 -.278 6.207 2 2725 ---- ---- ---- ---- 6.179 -.278 6.457 1 2750 ---- ---- ---- ---- 6.429 -.278 6.707 2 2775 ---- ---- ---- ---- 6.679 -.278 6.957 2800 ---- ---- ---- ---- 6.929 -.278 7.207 1 2825 ---- ---- ---- ---- 7.179 -.278 7.457 2 2850 ---- ---- ---- ---- 7.429 -.278 7.707 3 2875 ---- ---- ---- ---- 7.679 -.278 7.957 1 2900 ---- ---- ---- ---- 7.929 -.278 8.207 1 2925 ---- ---- ---- ---- 8.179 -.278 8.457 2950 ---- ---- ---- ---- 8.429 -.278 8.707 1 2975 ---- ---- ---- ---- 8.679 -.278 8.957 3000 ---- ---- ---- ---- 8.929 -.278 9.207 14 3025 ---- ---- ---- ---- 9.179 -.278 9.457 3050 ---- ---- ---- ---- 9.429 -.278 9.707 3075 ---- ---- ---- ---- 9.679 -.278 9.957 2 3100 ---- ---- ---- ---- 9.929 -.278 10.207 2 3125 ---- ---- ---- ---- 10.179 -.278 10.457 2 3150 ---- ---- ---- ---- 10.429 -.278 10.707 3175 ---- ---- ---- ---- 10.679 -.278 10.957 3200 ---- ---- ---- ---- 10.929 -.278 11.207 2 3225 ---- ---- ---- ---- 11.179 -.278 11.457 3250 ---- ---- ---- ---- 11.429 -.278 11.707 3275 ---- ---- ---- ---- 11.679 -.278 11.957 3300 ---- ---- ---- ---- 11.929 -.278 12.207 3325 ---- ---- ---- ---- 12.179 -.278 12.457 3350 ---- ---- ---- ---- 12.429 -.278 12.707 3375 ---- ---- ---- ---- 12.679 -.278 12.957 3400 ---- ---- ---- ---- 12.929 -.278 13.207 3425 ---- ---- ---- ---- 13.179 -.278 13.457 3450 ---- ---- ---- ---- 13.429 -.278 13.707 3500 ---- ---- ---- ---- 13.929 -.278 14.207 4000 ---- ---- ---- ---- 18.929 -.278 19.207 5000 ---- ---- ---- ---- 28.929 -.278 29.207 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 78.929 -.278 79.207 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 -.001 .002 1275 ---- ---- ---- ---- .002 UNCH .002 1300 ---- ---- ---- ---- .002 UNCH .002 233 1325 ---- ---- ---- ---- .002 -.001 .003 1 1350 ---- ---- ---- ---- .002 -.001 .003 15 1375 ---- ---- ---- ---- .003 -.001 .004 1 1400 ---- ---- ---- ---- .003 -.001 .004 7 1425 ---- ---- ---- ---- .004 -.001 .005 1450 ---- ---- ---- ---- .004 -.002 .006 2 1475 ---- ---- ---- ---- .005 -.001 .006 2 242 1500 .007 .007 .006A .006A .005 -.002 1 .007 1000 1525 ---- ---- .008A .008A .006 -.003 .009 215 1550 ---- ---- ---- ---- .007 -.003 .010 45 1575 ---- ---- .011A .011A .009 -.003 .012 30 1600 ---- ---- .013A .013A .011 -.004 .015 2015 1625 ---- ---- .016A .016A .013 -.006 .019 104 1650 .018 .024B .018 .018 .017 -.006 1 .023 1 80 1675 ---- .030B .026A .030B .022 -.007 .029 2 124 1700 .043 .043 .032A .032A .029 -.008 11 .037 1 1900 1725 ---- .051B .038A .051B .037 -.011 2 .048 2 36 1750 .070 .073 .048A .048A .047 -.014 12 .061 3 1925 1775 .080 .085B .060A .060A .059 -.018 2 .077 1 23 1800 .100 .108B .074A .108B .075 -.021 1 .096 11 1379 1825 .134 .137B .093A .093A .095 -.025 20 .120 1 13 1850 ---- .172B .117A .172B .118 -.032 6 .150 2 827 1875 ---- .215B .145A .215B .147 -.038 1 .185 1 159 1880 ---- ---- ---- .152A .154 ---- ---- 1885 ---- ---- ---- .158A .160 ---- ---- 1890 ---- ---- ---- .165A .167 ---- ---- 1895 ---- .256B .171A .256B .175 -.044 .219 1900 .200 .266B .179A .182B .182 -.046 3 .228 43 1091 1905 ---- .278B .186A .278B .190 -.048 .238 1910 ---- .290B .194A .290B .198 -.050 .248 1915 ---- .302B .202A .301B .206 -.052 .258 1920 ---- .314B .211A .314B .215 -.053 .268 1925 .222 .327B .219A .219A .224 -.055 4 .279 36 100 1930 ---- .340B .228A .340B .233 -.058 .291 1935 ---- .354B .238A .354B .243 -.060 .303 1940 ---- .368B .248A .368B .253 -.062 .315 1945 ---- .383B .258A .383B .263 -.064 .327 1950 .311 .398B .268A .268A .274 -.066 46 .340 98 1955 ---- .414B .279A .414B .285 -.068 .353 1960 ---- .430B .290A .430B .296 -.071 .367 1965 ---- .446B .301A .446B .308 -.073 .381 1970 ---- .464B .313A .464B .320 -.076 .396 8 1975 ---- .481B .326A .481B .333 -.078 .411 7 44 1980 ---- .499B .338A .499B .346 -.081 1 .427 10 1985 ---- .518B .351A .518B .360 -.083 1 .443 11 20 1990 ---- .537B .365A .537B .374 -.085 .459 12 13 1995 ---- .556B .379A .556B .389 -.087 .476 1 9 2000 .544 .576B .394A .394A .404 -.090 29 .494 102 1108 2005 ---- .596B .408A .596B .419 -.093 .512 20 2010 ---- .617B .425A .617B .435 -.095 .530 6 2015 .447 .639B .440A .455B .452 -.097 1 .549 18 2020 ---- .661B .456A .661B .469 -.099 .568 3 2025 ---- .684B .473A .684B .486 -.102 14 .588 37 2030 ---- .707B .490A .707B .503 -.106 .609 4 2035 .640 .731B .509A .731B .521 -.109 1 .630 14 2040 ---- .756B .526A .756B .539 -.112 .651 11 2045 ---- .780B .545A .780B .558 -.115 .673 19 2050 ---- .806B .564A .806B .577 -.118 5 .695 20 161 2055 ---- .832B .584A .832B .597 -.121 1 .718 10 2060 .789 .858B .604A .604A .618 -.124 5 .742 1 2065 ---- .885B .625A .885B .639 -.127 .766 11 2070 ---- .912B .646A .912B .661 -.129 .790 5 16 2075 ---- .940B .668A .940B .683 -.132 .815 8 39 2080 ---- .969B .690A .969B .706 -.135 .841 14 2085 .858 .998B .713A .713A .730 -.137 13 .867 54 2090 .820 1.027B .736A .861B .753 -.140 1 .893 1 6 2095 .886 1.057B .760A .918B .778 -.142 8 .920 3 2100 .967 1.087B .785A .785A .802 -.146 6 .948 9 102 2105 .855 1.118B .809A .809A .828 -.148 27 .976 39 2110 ---- 1.150B .835A 1.150B .853 -.151 1.004 3 2115 .875 1.182B .861A .894B .880 -.153 2 1.033 2120 1.030 1.208B .887A 1.032B .906 -.157 1 1.063 3 2125 1.205 1.247B .914A .950B .934 -.159 7 1.093 48 2130 ---- 1.274B .942A 1.268B .961 -.162 1.123 1 1 2135 1.121 1.307B .970A 1.123B .990 -.164 2 1.154 5 2140 ---- 1.341B .998A 1.336B 1.019 -.167 1.186 6 2145 1.043 1.377B 1.027A 1.065B 1.048 -.170 2 1.218 2 2150 ---- 1.418B 1.057A 1.416B 1.078 -.172 1.250 3 64 2155 ---- 1.448B 1.088A 1.436B 1.108 -.175 1.283 1 2160 ---- 1.484B 1.119A 1.472B 1.138 -.178 1.316 4 2165 ---- 1.516B 1.149A 1.508B 1.169 -.181 1.350 2170 ---- 1.524B 1.181A 1.524B 1.201 -.183 1.384 7 2175 ---- 1.600B 1.212A 1.600B 1.233 -.186 1.419 131 2180 ---- 1.556B 1.244A 1.556B 1.265 -.189 1.454 4 2185 ---- 1.593B 1.276A 1.593B 1.299 -.190 1.489 3 2190 ---- 1.632B 1.310A 1.631B 1.332 -.193 1.525 2 2 2195 ---- 1.672B 1.343A 1.668B 1.366 -.196 1.562 3 30 2200 ---- 1.791B 1.377A 1.789B 1.401 -.197 1.598 128 2205 ---- 1.753B 1.412A 1.745B 1.436 -.200 1.636 2 2210 ---- 1.793B 1.447A 1.784B 1.471 -.202 1.673 4 2215 ---- 1.834B 1.482A 1.823B 1.507 -.204 1.711 4 2220 ---- 1.875B 1.518A 1.862B 1.543 -.207 1.750 1 2225 ---- 1.992B 1.553A 1.990B 1.579 -.209 1.788 60 2230 ---- 1.959B 1.591A 1.943B 1.616 -.212 1.828 2235 ---- 2.002B 1.627A 1.983B 1.653 -.214 1.867 10 2240 ---- 2.043B 1.665A 2.024B 1.691 -.216 1.907 2245 ---- 2.086B 1.703A 2.065B 1.729 -.218 1.947 3 2250 ---- 2.200B 1.739A 2.200B 1.767 -.220 1.987 130 2255 ---- 2.172B 1.779A 2.149B 1.806 -.222 2.028 1 2260 ---- 2.215B 1.818A 2.148B 1.845 -.223 2.068 1 2265 ---- 2.258B 1.857A 2.152B 1.884 -.226 2.110 2 2270 ---- 2.302B 1.897A 1.897A 1.924 -.227 2.151 1 2275 ---- 2.415B 1.934A 2.415B 1.964 -.229 2.193 13 2280 ---- 2.390B 1.976A 2.317B 2.005 -.230 2.235 2285 ---- 2.434B 2.017A 2.017A 2.045 -.232 2.277 2290 ---- 2.479B 2.058A 2.404B 2.087 -.232 2.319 2 2295 ---- 2.524B 2.099A 2.448B 2.128 -.234 2.362 2300 ---- 2.636B 2.137A 2.636B 2.170 -.235 2.405 30 172 2305 ---- 2.614B 2.232A 2.536B 2.212 -.236 2.448 4 2310 ---- 2.659B 2.273A 2.581B 2.254 -.237 2.491 1 2315 ---- 2.704B 2.315A 2.626B 2.296 -.239 2.535 2320 ---- 2.749B 2.357A 2.671B 2.339 -.240 2.579 2325 ---- 2.861B 2.347A 2.861B 2.382 -.241 2.623 5 2330 ---- 2.841B 2.442A 2.761B 2.425 -.242 2.667 3 2335 ---- 2.887B 2.485A 2.806B 2.468 -.243 2.711 2340 ---- 2.933B 2.528A 2.852B 2.511 -.245 2.756 2345 ---- 2.927B 2.571A 2.897B 2.555 -.246 2.801 2350 2.971 3.090B 2.564A 2.564A 2.599 -.247 1 2.846 111 2355 ---- 2.966B 2.659A 2.659A 2.643 -.248 2.891 2360 ---- 2.980B 2.702A 2.702A 2.688 -.249 2.937 2365 ---- ---- 2.747A 2.747A 2.732 -.250 2.982 2370 ---- ---- 2.791A 2.791A 2.777 -.251 3.028 2375 ---- 3.323B 2.786A 3.321B 2.822 -.252 3.074 22 2380 ---- ---- 2.880A 2.880A 2.867 -.253 3.120 30 2385 ---- ---- 2.925A 2.925A 2.912 -.254 3.166 2390 3.000 3.000 2.970A 3.000 2.957 -.255 2 3.212 2 6 2395 ---- ---- 3.015A 3.015A 3.003 -.256 3.259 2400 ---- 3.558B 3.012A 3.558B 3.049 -.256 3.305 228 2405 ---- ---- 3.104A 3.104A 3.095 -.257 3.352 2 2410 ---- ---- ---- ---- 3.141 -.257 3.398 3 2415 ---- ---- ---- ---- 3.187 -.258 3.445 2420 ---- ---- ---- ---- 3.233 -.259 3.492 4 2425 ---- 3.796B 3.243A 3.792B 3.279 -.260 3.539 5 2430 ---- ---- ---- ---- 3.326 -.260 3.586 2435 ---- ---- ---- ---- 3.372 -.261 3.633 1 2440 ---- ---- ---- ---- 3.419 -.261 3.680 2445 ---- ---- ---- ---- 3.466 -.262 3.728 2450 ---- 4.036B 3.476A 4.034B 3.513 -.262 3.775 278 2455 ---- ---- ---- ---- 3.560 -.262 3.822 2460 ---- ---- ---- ---- 3.607 -.263 3.870 2465 ---- ---- ---- ---- 3.655 -.263 3.918 2470 ---- ---- ---- ---- 3.702 -.263 3.965 2475 ---- 4.277B 3.711A 4.275B 3.749 -.264 4.013 7 2480 ---- ---- ---- ---- 3.797 -.264 4.061 2485 ---- ---- ---- ---- 3.844 -.265 4.109 2490 ---- ---- ---- ---- 3.892 -.265 4.157 2495 ---- ---- ---- ---- 3.940 -.265 4.205 2500 ---- 4.520B 3.949A 4.518B 3.988 -.266 4.254 154 2505 ---- ---- ---- ---- 4.036 -.266 4.302 2510 ---- ---- ---- ---- 4.083 -.267 4.350 2515 ---- ---- ---- ---- 4.131 -.268 4.399 4 2520 ---- ---- ---- ---- 4.180 -.267 4.447 2525 ---- 4.644B 4.189A 4.644B 4.228 -.268 4.496 4 2530 ---- ---- ---- ---- 4.276 -.268 4.544 4 2535 ---- ---- ---- ---- 4.324 -.269 4.593 2540 ---- ---- ---- ---- 4.372 -.270 4.642 2545 ---- ---- ---- ---- 4.421 -.269 4.690 3 2550 ---- ---- 4.430A 4.430A 4.469 -.270 4.739 9 2555 ---- ---- ---- ---- 4.518 -.270 4.788 4 2560 ---- ---- ---- ---- 4.566 -.271 4.837 2565 ---- ---- ---- ---- 4.615 -.271 4.886 2570 ---- ---- ---- ---- 4.663 -.271 4.934 2575 ---- ---- 4.673A 4.673A 4.712 -.271 4.983 5 2580 ---- ---- ---- ---- 4.761 -.271 5.032 2585 ---- ---- ---- ---- 4.810 -.271 5.081 2590 ---- ---- ---- ---- 4.858 -.272 5.130 2595 ---- ---- ---- ---- 4.907 -.273 5.180 2600 ---- ---- ---- ---- 4.956 -.273 5.229 6 2605 ---- ---- ---- ---- 5.005 -.273 5.278 2610 ---- ---- ---- ---- 5.054 -.273 5.327 2615 ---- ---- ---- ---- 5.103 -.273 5.376 2620 ---- ---- ---- ---- 5.152 -.273 5.425 2625 ---- ---- ---- ---- 5.201 -.273 5.474 7 2650 ---- ---- ---- ---- 5.447 -.274 5.721 6 2675 ---- ---- ---- ---- 5.694 -.274 5.968 3 2700 ---- ---- ---- ---- 5.941 -.274 6.215 3 2725 ---- ---- ---- ---- 6.188 -.275 6.463 6 2750 ---- ---- ---- ---- 6.436 -.275 6.711 1 2775 ---- ---- ---- ---- 6.684 -.276 6.960 2800 ---- ---- ---- ---- 6.933 -.276 7.209 1 2825 ---- ---- ---- ---- 7.181 -.277 7.458 2850 ---- ---- ---- ---- 7.431 -.277 7.708 1 2875 ---- ---- ---- ---- 7.680 -.277 7.957 1 2900 ---- ---- ---- ---- 7.929 -.278 8.207 15 2925 ---- ---- ---- ---- 8.179 -.278 8.457 2950 ---- ---- ---- ---- 8.429 -.278 8.707 3 2975 ---- ---- ---- ---- 8.679 -.278 8.957 3 3000 ---- ---- ---- ---- 8.929 -.278 9.207 8 3025 ---- ---- ---- ---- 9.179 -.278 9.457 3 3050 ---- ---- ---- ---- 9.429 -.278 9.707 5 3075 ---- ---- ---- ---- 9.679 -.278 9.957 6 3100 ---- ---- ---- ---- 9.929 -.278 10.207 3125 ---- ---- ---- ---- 10.179 -.278 10.457 5 3150 ---- ---- ---- ---- 10.429 -.278 10.707 1 3175 ---- ---- ---- ---- 10.679 -.278 10.957 2 3200 ---- ---- ---- ---- 10.929 -.278 11.207 3 3225 ---- ---- ---- ---- 11.179 -.278 11.457 4 3250 ---- ---- ---- ---- 11.429 -.278 11.707 1 3275 ---- ---- ---- ---- 11.679 -.278 11.957 6 3300 ---- ---- ---- ---- 11.929 -.278 12.207 3 3325 ---- ---- ---- ---- 12.179 -.278 12.457 8 3350 ---- ---- ---- ---- 12.429 -.278 12.707 9 3375 ---- ---- ---- ---- 12.679 -.278 12.957 10 3400 ---- ---- ---- ---- 12.929 -.278 13.207 12 3425 ---- ---- ---- ---- 13.179 -.278 13.457 3450 ---- ---- ---- ---- 13.429 -.278 13.707 3500 ---- ---- ---- ---- 13.929 -.278 14.207 11 4000 ---- ---- ---- ---- 18.929 -.278 19.207 5000 ---- ---- ---- ---- 28.929 -.278 29.207 6000 ---- ---- ---- ---- 38.929 -.278 39.207 7000 ---- ---- ---- ---- 48.929 -.278 49.207 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 58.929 -.278 59.207 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 68.929 -.278 69.207 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 -.001 .002 1175 ---- ---- ---- ---- .001 -.001 .002 5 5 1200 ---- ---- ---- ---- .002 UNCH .002 1225 ---- ---- ---- ---- .002 -.001 .003 1250 ---- ---- ---- ---- .003 UNCH .003 1275 ---- ---- ---- ---- .003 -.001 .004 1300 ---- ---- ---- ---- .004 -.001 .005 1325 ---- ---- ---- ---- .005 -.001 .006 1350 ---- ---- ---- ---- .006 -.001 .007 1375 ---- ---- ---- ---- .007 -.002 .009 1400 ---- ---- ---- ---- .008 -.003 .011 1 4 1425 ---- ---- ---- ---- .010 -.003 .013 1450 .011 .011 .011 .011 .012 -.003 3 .015 1475 ---- ---- .017A .017A .014 -.004 .018 2 1500 .016 .016 .016 .016 .016 -.005 3 .021 1 8 1525 ---- ---- .023A .023A .020 -.005 .025 2 1550 ---- ---- .027A .027A .023 -.007 .030 2 1575 ---- ---- .031A .031A .028 -.007 1 .035 3 1600 ---- ---- .036A .036A .034 -.008 .042 1 102 1625 ---- ---- .043A .043A .040 -.010 .050 7 1650 ---- .061B .051A .051A .048 -.012 .060 4 1675 ---- .074B .061A .074B .058 -.014 .072 3 7 1700 ---- .091B .072A .091B .070 -.017 2 .087 2 6 1725 .101 .110B .086A .110B .085 -.019 3 .104 2 18 1750 ---- .134B .102A .134B .102 -.022 .124 15 1775 ---- .161B .122A .161B .122 -.026 .148 31 1800 .160 .193B .145A .145A .146 -.030 2 .176 2 16 1825 ---- .231B .172A .231B .174 -.035 .209 12 1850 ---- .276B .204A .276B .206 -.042 .248 7 1875 ---- .329B .241A .329B .244 -.049 .293 13 1895 ---- ---- ---- .276A .279 ---- ---- 1900 .371 .388B .285A .285A .288 -.057 2 .345 6 47 1905 ---- ---- ---- .294A .297 ---- ---- 1910 ---- .414B .303A .414B .307 -.060 .367 1915 ---- .428B .313A .428B .317 -.062 .379 1920 ---- .442B .323A .441B .328 -.064 .392 1925 ---- .456B .334A .456B .339 -.065 .404 24 1930 ---- .471B .345A .471B .350 -.067 .417 1935 ---- .486B .356A .486B .361 -.069 .430 1940 ---- .501B .367A .501B .373 -.071 .444 1945 ---- .517B .379A .517B .385 -.073 .458 1950 ---- .533B .391A .533B .397 -.075 .472 69 1955 ---- .550B .403A .547B .410 -.076 .486 1960 ---- .567B .416A .567B .423 -.078 .501 1965 ---- .584B .429A .584B .436 -.081 .517 8 1970 ---- .602B .442A .600B .450 -.082 .532 1975 ---- .620B .456A .618B .464 -.084 .548 1980 ---- .638B .469A .636B .479 -.086 .565 1985 ---- .657B .484A .657B .493 -.089 .582 2 7 1990 ---- .676B .498A .676B .509 -.090 .599 1995 ---- .696B .514A .696B .524 -.092 .616 2000 ---- .716B .530A .716B .540 -.094 1 .634 1 544 2005 ---- .737B .545A .737B .556 -.097 .653 2010 .621 .758B .561A .632B .573 -.098 29 .671 2 2015 ---- .779B .579A .779B .590 -.100 .690 2020 ---- .801B .596A .801B .608 -.102 .710 3 2025 ---- .823B .612A .821B .626 -.104 .730 7 2030 ---- .845B .630A .840B .644 -.106 .750 2035 ---- .868B .648A .866B .663 -.108 .771 6 2040 ---- .892B .667A .887B .682 -.110 .792 2045 ---- .916B .686A .916B .701 -.113 .814 2 2050 ---- .940B .706A .935B .721 -.115 .836 53 2055 ---- .964B .727A .962B .741 -.117 .858 4 2060 ---- .990B .746A .987B .762 -.119 .881 2 2065 ---- 1.015B .767A 1.015B .783 -.121 .904 2 2070 ---- 1.041B .787A 1.038B .804 -.124 .928 2075 ---- 1.067B .810A 1.067B .826 -.126 .952 1 51 2080 ---- 1.094B .832A 1.091B .849 -.127 .976 2085 ---- 1.121B .854A 1.118B .871 -.130 1.001 2090 ---- 1.148B .877A 1.148B .894 -.133 1.027 2095 ---- 1.176B .900A 1.174B .918 -.135 1.053 17 17 2100 ---- 1.205B .924A 1.203B .942 -.137 1.079 3 250 2105 ---- 1.233B .948A 1.232B .966 -.139 1.105 2110 ---- 1.263B .972A 1.260B .991 -.141 1.132 2115 ---- 1.292B .997A 1.291B 1.016 -.144 1.160 2120 ---- 1.322B 1.023A 1.321B 1.041 -.147 1.188 2125 ---- 1.353B 1.048A 1.352B 1.067 -.149 1.216 1 21 2130 ---- 1.383B 1.074A 1.383B 1.093 -.152 1.245 2135 ---- 1.414B 1.100A 1.414B 1.120 -.154 1.274 2140 ---- 1.446B 1.127A 1.446B 1.147 -.156 1.303 2145 ---- 1.478B 1.155A 1.478B 1.175 -.158 1.333 2150 ---- 1.510B 1.182A 1.510B 1.203 -.160 1.363 3 117 2155 ---- 1.543B 1.211A 1.543B 1.231 -.163 1.394 2160 1.258 1.576B 1.239A 1.273B 1.260 -.165 2 1.425 2165 ---- 1.609B 1.268A 1.606B 1.289 -.167 1.456 2170 1.317 1.643B 1.298A 1.333B 1.318 -.170 2 1.488 2175 ---- 1.678B 1.327A 1.678B 1.348 -.172 1.520 4 2180 ---- 1.711B 1.359A 1.708B 1.378 -.175 1.553 2185 1.408 1.744B 1.388A 1.425B 1.409 -.177 2 1.586 2190 ---- 1.780B 1.419A 1.768B 1.440 -.179 1.619 2195 ---- 1.815B 1.451A 1.802B 1.472 -.180 1.652 2200 1.579 1.855B 1.483A 1.587B 1.503 -.183 3 1.686 1 133 2205 ---- 1.888B 1.514A 1.876B 1.536 -.185 1.721 2210 ---- 1.924B 1.546A 1.911B 1.568 -.187 1.755 2215 ---- 1.962B 1.579A 1.948B 1.601 -.189 1.790 2220 ---- 1.995B 1.612A 1.992B 1.634 -.192 1.826 2225 ---- 2.039B 1.645A 2.037B 1.668 -.193 1.861 1 36 2230 ---- 2.010B 1.680A 2.010B 1.702 -.195 1.897 2 2235 ---- 2.033B 1.714A 2.015B 1.736 -.197 1.933 2 2 2240 ---- 2.071B 1.748A 2.023B 1.771 -.199 1.970 4 4 2245 ---- 2.113B 1.783A 2.064B 1.806 -.201 2.007 6 4 2250 ---- 2.231B 1.818A 2.226B 1.842 -.202 2.044 24 2255 ---- 2.192B 1.853A 2.120B 1.877 -.204 2.081 5 3 2260 ---- 2.233B 1.890A 1.890A 1.913 -.206 2.119 1 3 2265 ---- 2.273B 1.925A 1.925A 1.950 -.207 2.157 2270 ---- 2.313B 1.962A 1.962A 1.986 -.209 2.195 2275 ---- 2.430B 1.999A 2.427B 2.023 -.211 2.234 10 2280 ---- 2.395B 2.035A 2.035A 2.061 -.212 2.273 2285 ---- 2.437B 2.074A 2.074A 2.098 -.214 2.312 2290 ---- 2.479B 2.135A 2.135A 2.136 -.215 2.351 2295 ---- 2.520B 2.175A 2.175A 2.174 -.217 2.391 2300 ---- 2.635B 2.186A 2.635B 2.213 -.218 2.431 1 20 2305 ---- 2.604B 2.289A 2.289A 2.251 -.220 2.471 2310 ---- 2.647B 2.328A 2.328A 2.290 -.221 2.511 2315 ---- 2.689B 2.367A 2.367A 2.329 -.222 2.551 2320 ---- 2.732B 2.406A 2.406A 2.369 -.223 2.592 2325 ---- 2.845B 2.380A 2.843B 2.409 -.224 2.633 1 1 2330 ---- 2.818B 2.486A 2.486A 2.449 -.225 2.674 2335 ---- 2.861B 2.526A 2.790B 2.489 -.227 2.716 1 2340 ---- 2.904B 2.566A 2.832B 2.529 -.228 2.757 2345 ---- 2.948B 2.606A 2.876B 2.570 -.229 2.799 2350 ---- 3.060B 2.581A 3.060B 2.611 -.230 2.841 2355 ---- 3.036B 2.688A 2.962B 2.652 -.231 2.883 2360 ---- 3.080B 2.730A 3.006B 2.693 -.233 2.926 2375 ---- 3.279B 2.787A 3.279B 2.818 -.236 3.054 2400 ---- 3.502B 2.998A 3.502B 3.030 -.241 3.271 3 2425 ---- 3.728B 3.214A 3.728B 3.247 -.244 3.491 28 2450 ---- 3.957B 3.434A 3.957B 3.467 -.248 3.715 218 2475 ---- 4.188B 3.657A 4.188B 3.691 -.251 3.942 2 2500 ---- 4.421B 3.883A 4.421B 3.918 -.253 4.171 2 2525 ---- 4.657B 4.112A 4.657B 4.147 -.256 4.403 3 2550 ---- 4.894B 4.343A 4.894B 4.378 -.258 4.636 2575 ---- 5.132B 4.577A 5.132B 4.612 -.260 4.872 2 2600 ---- 5.372B 4.812A 5.372B 4.847 -.262 5.109 6 2625 ---- 5.613B 5.049A 5.613B 5.085 -.263 5.348 2 2 2650 ---- 5.855B 5.287A 5.855B 5.323 -.265 5.588 2 4 2675 ---- 6.098B 5.527A 6.098B 5.563 -.266 5.829 2 2700 ---- 6.296B 5.768A 6.291B 5.804 -.267 6.071 2 2725 ---- 6.377B 6.010A 6.376B 6.046 -.269 6.315 2 2750 ---- ---- 6.252A 6.252A 6.290 -.269 6.559 4 2775 ---- ---- 6.500A 6.500A 6.533 -.270 6.803 1 2800 ---- ---- ---- ---- 6.778 -.271 7.049 1 2825 ---- ---- ---- ---- 7.023 -.272 7.295 2 2850 ---- ---- ---- ---- 7.269 -.272 7.541 2875 ---- ---- ---- ---- 7.515 -.273 7.788 2900 ---- ---- ---- ---- 7.762 -.274 8.036 2925 ---- ---- ---- ---- 8.009 -.274 8.283 2950 ---- ---- ---- ---- 8.257 -.275 8.532 2975 ---- ---- ---- ---- 8.505 -.275 8.780 3000 ---- ---- ---- ---- 8.753 -.276 9.029 3025 ---- ---- ---- ---- 9.002 -.276 9.278 3050 ---- ---- ---- ---- 9.251 -.277 9.528 3075 ---- ---- ---- ---- 9.500 -.278 9.778 3100 ---- ---- ---- ---- 9.750 -.278 10.028 3125 ---- ---- ---- ---- 10.000 -.278 10.278 3150 ---- ---- ---- ---- 10.250 -.278 10.528 3175 ---- ---- ---- ---- 10.500 -.278 10.778 2 3200 ---- ---- ---- ---- 10.750 -.278 11.028 3225 ---- ---- ---- ---- 11.000 -.278 11.278 2 3250 ---- ---- ---- ---- 11.250 -.278 11.528 3275 ---- ---- ---- ---- 11.500 -.278 11.778 3300 ---- ---- ---- ---- 11.750 -.278 12.028 3325 ---- ---- ---- ---- 12.000 -.278 12.278 3350 ---- ---- ---- ---- 12.250 -.278 12.528 3375 ---- ---- ---- ---- 12.500 -.278 12.778 3400 ---- ---- ---- ---- 12.750 -.278 13.028 3425 ---- ---- ---- ---- 13.000 -.278 13.278 3450 ---- ---- ---- ---- 13.250 -.278 13.528 3475 ---- ---- ---- ---- 13.500 -.278 13.778 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .003 UNCH .003 10000 ---- ---- ---- ---- 78.750 -.278 79.028 1025 ---- ---- ---- ---- .003 -.001 .004 2 1050 ---- ---- ---- ---- .004 UNCH .004 157 1075 ---- ---- ---- ---- .004 -.001 .005 1100 ---- ---- ---- ---- .005 -.001 .006 1 1125 ---- ---- ---- ---- .005 -.001 .006 1150 ---- ---- ---- ---- .006 -.001 .007 1175 ---- ---- ---- ---- .006 -.002 .008 1200 ---- ---- ---- ---- .007 -.001 .008 9 1225 ---- ---- ---- ---- .008 -.001 .009 1250 ---- ---- ---- ---- .009 -.001 .010 1275 ---- ---- ---- ---- .010 -.002 .012 1300 ---- ---- ---- ---- .011 -.002 .013 1325 ---- ---- ---- ---- .013 -.002 .015 1350 ---- ---- ---- ---- .014 -.003 .017 1375 ---- ---- ---- ---- .016 -.003 .019 1400 ---- ---- ---- ---- .019 -.003 .022 102 1425 ---- ---- ---- ---- .022 -.004 .026 1450 ---- ---- ---- ---- .026 -.004 .030 1475 ---- ---- .035A .035A .031 -.005 .036 1500 ---- .043B .039A .043B .036 -.006 .042 6 1525 ---- ---- .046A .046A .043 -.007 .050 6 1550 ---- ---- .054A .054A .050 -.009 .059 2 10 1575 ---- ---- .062A .062A .059 -.011 .070 7 1600 ---- .083B .072A .083B .069 -.013 .082 42 1625 ---- .098B .084A .098B .081 -.015 .096 1 43 1650 ---- .116B .096A .116B .095 -.017 .112 45 1675 ---- .137B .112A .137B .110 -.020 .130 171 1700 ---- .162B .130A .161B .129 -.023 .152 1 150 1725 ---- .189B .151A .189B .150 -.027 .177 2 1750 .207 .222B .175A .175A .174 -.031 3 .205 1 245 1775 ---- .258B .202A .258B .202 -.036 .238 3 1800 ---- .301B .231A .300B .234 -.042 .276 52 1825 .272 .349B .268A .268A .271 -.048 2 .319 10 51 1850 ---- .404B .309A .404B .314 -.054 .368 138 1875 ---- .466B .357A .466B .361 -.062 .423 15 1900 ---- .535B .410A .535B .416 -.068 .484 1 50 1925 .587 .612B .470A .470A .477 -.077 5 .554 12 1950 ---- .698B .537A .696B .545 -.085 .630 8 1975 ---- .792B .612A .789B .621 -.095 .716 10 2000 .705 .894B .694A .694A .705 -.104 2 .809 1 160 2025 ---- 1.006B .786A 1.001B .797 -.114 .911 5 2050 ---- 1.127B .887A 1.124B .899 -.123 1.022 140 2075 ---- 1.256B .996A 1.254B 1.009 -.133 1.142 9 2100 ---- 1.394B 1.113A 1.377B 1.129 -.142 3 1.271 189 2125 ---- 1.541B 1.241A 1.536B 1.257 -.152 1.409 35 2150 ---- 1.696B 1.377A 1.691B 1.394 -.161 1.555 160 2175 1.616 1.859B 1.521A 1.521A 1.540 -.170 1 1.710 1 2200 ---- 2.030B 1.674A 2.030B 1.694 -.178 3 1.872 177 2225 ---- 2.208B 1.835A 2.206B 1.856 -.186 2.042 90 2250 ---- 2.394B 2.004A 2.391B 2.025 -.194 2.219 50 2275 ---- 2.586B 2.179A 2.583B 2.202 -.201 2.403 26 2300 ---- 2.783B 2.360A 2.780B 2.385 -.208 2.593 103 2325 ---- 2.986B 2.547A 2.986B 2.574 -.214 2.788 7 2350 ---- 3.193B 2.741A 3.193B 2.768 -.220 2.988 40 2375 ---- 3.404B 2.939A 3.402B 2.968 -.226 3.194 2400 ---- 3.619B 3.142A 3.617B 3.173 -.230 3.403 116 2425 ---- 3.838B 3.351A 3.838B 3.382 -.234 3.616 30 2450 ---- 4.060B 3.562A 4.060B 3.594 -.239 3.833 2475 ---- 4.284B 3.777A 4.284B 3.810 -.242 4.052 69 2500 ---- 4.511B 3.997A 4.508B 4.030 -.245 4.275 62 2525 ---- 4.740B 4.218A 4.740B 4.252 -.248 4.500 58 2550 ---- 4.970B 4.442A 4.970B 4.477 -.250 4.727 3 2575 ---- 5.203B 4.669A 5.200B 4.704 -.253 4.957 1 2600 ---- 5.437B 4.897A 5.437B 4.933 -.255 5.188 31 2625 ---- 5.673B 5.129A 5.673B 5.164 -.257 5.421 2 2650 ---- 5.910B 5.361A 5.910B 5.397 -.258 5.655 3 2675 ---- 6.148B 5.595A 6.144B 5.631 -.260 5.891 1 2700 ---- 6.387B 5.831A 6.387B 5.867 -.261 6.128 3 2725 ---- 6.627B 6.068A 6.625B 6.104 -.263 6.367 1 2750 ---- 6.869B 6.306A 6.869B 6.342 -.264 6.606 2775 ---- 7.111B 6.545A 7.111B 6.581 -.265 6.846 2800 ---- 7.354B 6.785A 7.352B 6.821 -.267 7.088 2 2825 ---- 7.597B 7.026A 7.597B 7.063 -.267 7.330 1 2850 ---- 7.795B 7.267A 7.790B 7.304 -.269 7.573 2875 ---- 7.856B 7.510A 7.856B 7.547 -.269 7.816 1 1 2900 ---- ---- 7.753A 7.753A 7.791 -.269 8.060 2925 ---- ---- 7.997A 7.997A 8.035 -.270 8.305 2 2950 ---- ---- ---- ---- 8.279 -.272 8.551 2975 ---- ---- ---- ---- 8.525 -.272 8.797 2 3000 ---- ---- ---- ---- 8.770 -.273 9.043 6 109 3025 ---- ---- ---- ---- 9.017 -.273 9.290 3050 ---- ---- ---- ---- 9.263 -.274 9.537 3075 ---- ---- ---- ---- 9.511 -.274 9.785 3100 ---- ---- ---- ---- 9.758 -.275 10.033 1 3125 ---- ---- ---- ---- 10.006 -.275 10.281 1 3150 ---- ---- ---- ---- 10.254 -.276 10.530 1 3175 ---- ---- ---- ---- 10.503 -.276 10.779 3200 ---- ---- ---- ---- 10.752 -.276 11.028 1 3225 ---- ---- ---- ---- 11.001 -.277 11.278 3250 ---- ---- ---- ---- 11.250 -.278 11.528 3275 ---- ---- ---- ---- 11.500 -.278 11.778 2 3300 ---- ---- ---- ---- 11.750 -.278 12.028 2 3325 ---- ---- ---- ---- 12.000 -.278 12.278 3350 ---- ---- ---- ---- 12.250 -.278 12.528 3375 ---- ---- ---- ---- 12.500 -.278 12.778 3400 ---- ---- ---- ---- 12.750 -.278 13.028 1 3425 ---- ---- ---- ---- 13.000 -.278 13.278 1 3450 ---- ---- ---- ---- 13.250 -.278 13.528 3475 ---- ---- ---- ---- 13.500 -.278 13.778 1 3500 ---- ---- ---- ---- 13.750 -.278 14.028 1 3525 ---- ---- ---- ---- 14.000 -.278 14.278 2 3550 ---- ---- ---- ---- 14.250 -.278 14.528 1 3575 ---- ---- ---- ---- 14.500 -.278 14.778 2 3600 ---- ---- ---- ---- 14.750 -.278 15.028 3 3625 ---- ---- ---- ---- 15.000 -.278 15.278 2 3650 ---- ---- ---- ---- 15.250 -.278 15.528 5 3675 ---- ---- ---- ---- 15.500 -.278 15.778 3 3700 ---- ---- ---- ---- 15.750 -.278 16.028 5 3725 ---- ---- ---- ---- 16.000 -.278 16.278 2 3750 ---- ---- ---- ---- 16.250 -.278 16.528 3775 ---- ---- ---- ---- 16.500 -.278 16.778 3800 ---- ---- ---- ---- 16.750 -.278 17.028 3825 ---- ---- ---- ---- 17.000 -.278 17.278 3850 ---- ---- ---- ---- 17.250 -.278 17.528 3875 ---- ---- ---- ---- 17.500 -.278 17.778 3900 ---- ---- ---- ---- 17.750 -.278 18.028 3925 ---- ---- ---- ---- 18.000 -.278 18.278 3950 ---- ---- ---- ---- 18.250 -.278 18.528 3975 ---- ---- ---- ---- 18.500 -.278 18.778 4000 ---- ---- ---- ---- 18.750 -.278 19.028 4025 ---- ---- ---- ---- 19.000 -.278 19.278 4050 ---- ---- ---- ---- 19.250 -.278 19.528 4075 ---- ---- ---- ---- 19.500 -.278 19.778 4500 ---- ---- ---- ---- 23.750 -.278 24.028 5000 ---- ---- ---- ---- 28.750 -.278 29.028 6000 ---- ---- ---- ---- 38.750 -.278 39.028 7000 ---- ---- ---- ---- 48.750 -.278 49.028 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 58.750 -.278 59.028 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 -.001 .002 875 ---- ---- ---- ---- .001 -.001 .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 68.750 -.278 69.028 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .002 -.001 .003 975 ---- ---- ---- ---- .002 -.001 .003 SO AUG23 Silver Option PUT 1125 ---- ---- ---- ---- .005 -.002 .007 1150 ---- ---- ---- ---- .006 -.002 .008 1175 ---- ---- ---- ---- .008 -.002 .010 1200 ---- ---- ---- ---- .009 -.003 .012 1225 ---- ---- ---- ---- .011 -.003 .014 1250 ---- ---- ---- ---- .012 -.004 .016 1275 ---- ---- ---- ---- .015 -.004 .019 1300 ---- ---- ---- ---- .017 -.005 .022 1325 ---- ---- ---- ---- .020 -.005 .025 1350 ---- ---- .028A .028A .023 -.006 .029 1375 ---- ---- .031A .031A .027 -.006 .033 1400 ---- ---- .035A .035A .031 -.007 .038 1425 ---- ---- .040A .040A .035 -.009 .044 1450 ---- ---- .045A .045A .041 -.009 .050 1475 ---- ---- .051A .051A .047 -.011 .058 1500 ---- ---- .059A .059A .054 -.012 .066 1525 ---- ---- .067A .067A .063 -.013 .076 7 1550 ---- ---- .077A .077A .072 -.015 .087 1575 ---- ---- .089A .089A .083 -.017 .100 1600 ---- .116B .102A .116B .096 -.019 .115 1 1625 ---- .135B .117A .135B .111 -.021 .132 1650 ---- .157B .134A .157B .128 -.024 .152 4 4 1675 .149 .182B .149 .149 .147 -.027 2 .174 1700 ---- .210B .176A .210B .169 -.031 .200 1725 ---- .241B .201A .241B .195 -.034 .229 1750 ---- .277B .230A .277B .224 -.038 .262 1775 ---- .318B .261A .318B .257 -.042 .299 1800 ---- .364B .297A .364B .294 -.047 .341 2 1825 ---- .415B .336A .415B .336 -.052 .388 1850 ---- .473B .383A .473B .383 -.058 .441 1875 ---- .536B .432A .536B .435 -.064 .499 1900 ---- .609B .489A .609B .493 -.071 .564 1 1925 ---- .688B .553A .688B .557 -.079 .636 1950 ---- .774B .621A .774B .628 -.087 .715 1975 ---- .868B .699A .868B .706 -.095 .801 2000 ---- .969B .782A .967B .791 -.103 .894 1 2025 ---- 1.079B .875A 1.077B .884 -.111 .995 2050 ---- 1.197B .973A 1.194B .984 -.120 1.104 5 2075 ---- 1.322B 1.081A 1.319B 1.092 -.129 1.221 2100 ---- 1.455B 1.198A 1.453B 1.208 -.138 1.346 2 2125 ---- 1.597B 1.320A 1.595B 1.332 -.147 1.479 10 2150 ---- 1.745B 1.451A 1.745B 1.464 -.155 1.619 2175 ---- 1.902B 1.590A 1.902B 1.603 -.164 1.767 2200 ---- 2.066B 1.737A 2.066B 1.750 -.173 1.923 34 2225 ---- 2.236B 1.890A 2.236B 1.904 -.181 2.085 2250 ---- 2.413B 2.049A 2.407B 2.066 -.188 2.254 2275 ---- 2.595B 2.216A 2.592B 2.234 -.195 2.429 2300 ---- 2.783B 2.388A 2.781B 2.408 -.202 2.610 2325 ---- 2.977B 2.567A 2.973B 2.588 -.209 2.797 2350 ---- 3.175B 2.751A 3.172B 2.773 -.216 2.989 2375 ---- 3.378B 2.940A 3.375B 2.964 -.221 3.185 2400 ---- 3.584B 3.135A 3.581B 3.160 -.226 3.386 2425 ---- 3.795B 3.334A 3.792B 3.359 -.232 3.591 4 2450 ---- 4.009B 3.537A 4.006B 3.563 -.236 3.799 2475 ---- 4.226B 3.744A 4.226B 3.771 -.240 4.011 1 2500 ---- 4.445B 3.954A 4.442B 3.982 -.244 4.226 1 2525 ---- 4.667B 4.168A 4.665B 4.196 -.248 4.444 2550 ---- 4.892B 4.385A 4.892B 4.414 -.251 4.665 2575 ---- 5.118B 4.605A 5.115B 4.633 -.255 4.888 2600 ---- 5.347B 4.826A 5.347B 4.856 -.257 5.113 2625 ---- 5.576B 5.050A 5.574B 5.080 -.259 5.339 5 2650 ---- 5.808B 5.277A 5.804B 5.306 -.262 5.568 2675 ---- 6.041B 5.505A 6.041B 5.535 -.263 5.798 2700 ---- 6.275B 5.733A 6.272B 5.764 -.266 6.030 2725 ---- 6.511B 5.965A 6.508B 5.996 -.267 6.263 2750 ---- 6.747B 6.198A 6.744B 6.229 -.268 6.497 2775 ---- 6.985B 6.432A 6.985B 6.463 -.270 6.733 2800 ---- 7.224B 6.667A 7.221B 6.698 -.271 6.969 2825 ---- 7.463B 6.904A 7.463B 6.935 -.272 7.207 2850 ---- 7.703B 7.141A 7.701B 7.172 -.273 7.445 2875 ---- 7.945B 7.379A 7.945B 7.411 -.274 7.685 2900 ---- 8.186B 7.618A 8.186B 7.650 -.275 7.925 2925 ---- 8.429B 7.858A 8.425B 7.890 -.276 8.166 2950 ---- 8.672B 8.099A 8.672B 8.131 -.276 8.407 2975 ---- 8.916B 8.341A 8.916B 8.373 -.277 8.650 3000 ---- 9.160B 8.583A 9.156B 8.615 -.278 8.893 3025 ---- 9.295B 8.825A 9.295B 8.858 -.278 9.136 3050 ---- ---- 9.069A 9.069A 9.101 -.279 9.380 3075 ---- ---- 9.313A 9.313A 9.345 -.280 9.625 3100 ---- ---- ---- ---- 9.590 -.280 9.870 3125 ---- ---- ---- ---- 9.835 -.280 10.115 3150 ---- ---- ---- ---- 10.080 -.282 10.362 3175 ---- ---- ---- ---- 10.326 -.282 10.608 3200 ---- ---- ---- ---- 10.573 -.282 10.855 3 3225 ---- ---- ---- ---- 10.820 -.282 11.102 3250 ---- ---- ---- ---- 11.067 -.283 11.350 3275 ---- ---- ---- ---- 11.314 -.284 11.598 3300 ---- ---- ---- ---- 11.562 -.285 11.847 3325 ---- ---- ---- ---- 11.811 -.285 12.096 3350 ---- ---- ---- ---- 12.059 -.286 12.345 3375 ---- ---- ---- ---- 12.308 -.286 12.594 3400 ---- ---- ---- ---- 12.558 -.286 12.844 3425 ---- ---- ---- ---- 12.807 -.287 13.094 3450 ---- ---- ---- ---- 13.057 -.287 13.344 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .004 -.001 .005 10000 ---- ---- ---- ---- 78.557 -.287 78.844 1025 ---- ---- ---- ---- .005 -.001 .006 1050 ---- ---- ---- ---- .006 -.001 .007 1075 ---- ---- ---- ---- .007 -.002 .009 1100 ---- ---- ---- ---- .008 -.002 .010 1125 ---- ---- ---- ---- .010 -.002 .012 1150 ---- ---- ---- ---- .011 -.003 .014 1175 ---- ---- ---- ---- .013 -.003 .016 1200 ---- ---- ---- ---- .015 -.004 .019 1225 ---- ---- ---- ---- .018 -.004 .022 1250 ---- ---- ---- ---- .021 -.004 .025 1275 ---- ---- ---- ---- .024 -.005 .029 1300 ---- ---- .033A .033A .028 -.006 .034 1325 ---- ---- .037A .037A .032 -.007 .039 1350 ---- ---- .042A .042A .037 -.007 .044 1375 ---- ---- .047A .047A .042 -.009 .051 1400 ---- ---- .053A .053A .048 -.010 .058 300 1425 ---- ---- .060A .060A .055 -.011 .066 1450 ---- ---- .068A .068A .063 -.012 .075 1475 ---- ---- .077A .077A .072 -.013 .085 1500 ---- ---- .087A .087A .082 -.015 .097 1525 ---- ---- .099A .099A .093 -.017 .110 1550 ---- ---- .113A .113A .106 -.020 .126 5 1575 ---- ---- .128A .128A .121 -.022 .143 1600 ---- ---- .145A .145A .138 -.024 .162 1625 ---- .185B .164A .185B .157 -.027 .184 1650 ---- .212B .186A .212B .179 -.030 .209 100 1675 ---- .242B .211A .242B .204 -.034 .238 1700 .231 .276B .231 .231 .231 -.038 3 .269 2 1725 ---- .314B .269A .314B .263 -.042 .305 1750 ---- .357B .304A .357B .298 -.047 .345 1 1775 ---- .404B .342A .404B .337 -.053 .390 1800 .435 .457B .385A .457B .381 -.058 1 .439 100 1825 ---- .516B .433A .516B .430 -.064 .494 1 19 1850 ---- .581B .486A .581B .483 -.071 1 .554 2 1875 ---- .652B .545A .652B .543 -.077 50 .620 1 2 1900 ---- .730B .609A .730B .608 -.084 .692 45 1925 ---- .815B .679A .815B .680 -.091 .771 1950 ---- .903B .756A .903B .758 -.099 1 .857 1 1975 ---- 1.003B .840A 1.003B .842 -.107 .949 2000 ---- 1.110B .933A 1.110B .934 -.114 1.048 200 2025 ---- 1.224B 1.031A 1.224B 1.032 -.123 1.155 2050 ---- 1.346B 1.135A 1.346B 1.138 -.130 1.268 35 2075 ---- 1.475B 1.247A 1.472B 1.251 -.138 1.389 1 2100 ---- 1.611B 1.366A 1.611B 1.371 -.145 1.516 100 2125 ---- 1.754B 1.492A 1.752B 1.498 -.153 1.651 70 2150 ---- 1.904B 1.625A 1.899B 1.632 -.160 1.792 100 103 2175 ---- 2.060B 1.765A 2.055B 1.773 -.167 1.940 8 2200 ---- 2.222B 1.911A 2.220B 1.920 -.175 2.095 105 2225 ---- 2.390B 2.063A 2.388B 2.074 -.181 2.255 2250 ---- 2.564B 2.222A 2.559B 2.234 -.188 2.422 74 2275 ---- 2.743B 2.387A 2.741B 2.400 -.194 2.594 2300 ---- 2.928B 2.557A 2.925B 2.572 -.200 2.772 4 2325 ---- 3.117B 2.731A 3.114B 2.749 -.206 2.955 2350 ---- 3.311B 2.912A 3.308B 2.931 -.211 3.142 1 2375 ---- 3.509B 3.097A 3.506B 3.118 -.216 3.334 1 2400 ---- 3.711B 3.287A 3.707B 3.309 -.221 10 3.530 10 2425 ---- 3.917B 3.482A 3.910B 3.504 -.226 3.730 4 2450 ---- 4.126B 3.681A 4.122B 3.703 -.231 3.934 110 2475 ---- 4.338B 3.882A 4.334B 3.906 -.235 4.141 2500 ---- 4.553B 4.089A 4.550B 4.112 -.239 4.351 2525 ---- 4.770B 4.296A 4.764B 4.322 -.242 4.564 5 2550 ---- 4.990B 4.509A 4.986B 4.534 -.246 4.780 75 2575 ---- 5.212B 4.723A 5.209B 4.749 -.249 4.998 2600 ---- 5.436B 4.941A 5.430B 4.967 -.251 5.218 2625 ---- 5.662B 5.160A 5.655B 5.186 -.254 5.440 1 2650 ---- 5.890B 5.381A 5.886B 5.408 -.257 5.665 1 2675 ---- 6.119B 5.604A 6.116B 5.632 -.258 5.890 10 2700 ---- 6.349B 5.830A 6.346B 5.858 -.260 6.118 2725 ---- 6.581B 6.057A 6.578B 6.085 -.262 6.347 2750 ---- 6.814B 6.286A 6.811B 6.314 -.263 6.577 1 2775 ---- 7.048B 6.516A 7.045B 6.544 -.265 6.809 2800 ---- 7.283B 6.747A 7.280B 6.776 -.266 7.042 15 2825 ---- 7.519B 6.979A 7.516B 7.009 -.267 7.276 2850 ---- 7.756B 7.213A 7.753B 7.243 -.268 7.511 1 2875 ---- 7.994B 7.448A 7.991B 7.478 -.269 7.747 2900 ---- 8.233B 7.684A 8.230B 7.714 -.270 7.984 2925 ---- 8.472B 7.920A 8.469B 7.950 -.272 8.222 2950 ---- 8.713B 8.158A 8.708B 8.188 -.272 8.460 2975 ---- 8.953B 8.396A 8.950B 8.426 -.273 8.699 3000 ---- 9.195B 8.635A 9.195B 8.666 -.273 8.939 3025 ---- 9.437B 8.875A 9.437B 8.905 -.275 9.180 3050 ---- 9.680B 9.115A 9.680B 9.146 -.275 9.421 3075 ---- 9.923B 9.356A 9.920B 9.387 -.276 9.663 3100 ---- 10.167B 9.598A 10.167B 9.629 -.277 9.906 3125 ---- 10.411B 9.840A 10.411B 9.871 -.278 10.149 3150 ---- 10.655B 10.083A 10.652B 10.114 -.278 10.392 3175 ---- 10.790B 10.327A 10.790B 10.357 -.279 10.636 3200 ---- ---- 10.570A 10.570A 10.601 -.280 10.881 3225 ---- ---- 10.815A 10.815A 10.845 -.281 11.126 3250 ---- ---- ---- ---- 11.090 -.281 11.371 17 3275 ---- ---- ---- ---- 11.335 -.282 11.617 3300 ---- ---- ---- ---- 11.581 -.282 11.863 3325 ---- ---- ---- ---- 11.827 -.283 12.110 3350 ---- ---- ---- ---- 12.074 -.282 12.356 3375 ---- ---- ---- ---- 12.320 -.284 12.604 3400 ---- ---- ---- ---- 12.568 -.283 12.851 3425 ---- ---- ---- ---- 12.815 -.284 13.099 3450 ---- ---- ---- ---- 13.063 -.285 13.348 3475 ---- ---- ---- ---- 13.311 -.285 13.596 3500 ---- ---- ---- ---- 13.560 -.285 13.845 3 4000 ---- ---- ---- ---- 18.557 -.287 18.844 2 4500 ---- ---- ---- ---- 23.557 -.287 23.844 5000 ---- ---- ---- ---- 28.557 -.287 28.844 6000 ---- ---- ---- ---- 38.557 -.287 38.844 7000 ---- ---- ---- ---- 48.557 -.287 48.844 8000 ---- ---- ---- ---- 58.557 -.287 58.844 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 -.001 .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 68.557 -.287 68.844 925 ---- ---- ---- ---- .002 -.001 .003 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .003 -.001 .004 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .014 -.003 .017 1 10000 ---- ---- ---- ---- 78.280 -.292 78.572 1025 ---- ---- ---- ---- .017 -.003 .020 1050 ---- ---- ---- ---- .019 -.004 .023 1075 ---- ---- ---- ---- .022 -.004 .026 1100 ---- ---- ---- ---- .025 -.005 .030 1125 ---- ---- ---- ---- .029 -.005 .034 1150 ---- ---- ---- ---- .033 -.005 .038 1175 ---- ---- ---- ---- .037 -.006 .043 1200 ---- ---- .047A .047A .042 -.006 .048 1 1225 ---- ---- .052A .052A .047 -.007 .054 200 1250 ---- ---- .058A .058A .053 -.008 .061 1275 ---- ---- .065A .065A .060 -.009 .069 1300 ---- ---- .072A .072A .067 -.010 .077 1325 ---- ---- .080A .080A .075 -.011 .086 1350 ---- ---- .089A .089A .084 -.012 .096 1 1375 ---- ---- .100A .100A .094 -.013 .107 201 1400 ---- ---- .111A .111A .106 -.014 .120 1 1425 ---- ---- .124A .124A .118 -.015 .133 1450 ---- ---- .139A .139A .132 -.017 .149 100 1475 ---- ---- .155A .155A .148 -.018 .166 1500 ---- ---- .173A .173A .165 -.020 .185 3 1525 ---- ---- .192A .192A .184 -.022 .206 1550 ---- ---- .214A .214A .206 -.023 .229 1575 ---- ---- .238A .238A .229 -.026 .255 1600 ---- .286B .265A .286B .256 -.028 .284 5 134 1625 ---- .320B .294A .320B .285 -.031 .316 1650 ---- .357B .327A .357B .318 -.034 .352 1675 ---- .399B .362A .399B .354 -.036 .390 1700 ---- .444B .401A .444B .393 -.040 .433 3 1725 ---- .493B .444A .493B .436 -.044 .480 1750 ---- .547B .490A .547B .483 -.048 .531 1775 ---- .606B .541A .606B .535 -.052 .587 1 1 1800 ---- .670B .596A .670B .590 -.057 .647 5 100 1825 ---- .739B .655A .739B .651 -.061 .712 1 6 1850 ---- .814B .719A .814B .716 -.067 .783 100 1875 ---- .894B .789A .894B .786 -.072 .858 1900 .924 .980B .864A .864A .862 -.078 5 .940 47 1925 ---- 1.072B .944A 1.071B .943 -.084 1.027 124 1950 ---- 1.166B 1.030A 1.164B 1.030 -.090 1.120 1975 ---- 1.270B 1.121A 1.269B 1.122 -.097 1.219 2000 ---- 1.381B 1.222A 1.379B 1.220 -.103 1.323 1 63 2025 ---- 1.497B 1.326A 1.494B 1.325 -.109 1.434 10 2050 ---- 1.620B 1.435A 1.616B 1.435 -.116 1.551 2075 ---- 1.749B 1.550A 1.747B 1.550 -.124 1.674 2100 ---- 1.883B 1.671A 1.880B 1.672 -.130 1.802 3 2125 ---- 2.022B 1.798A 2.020B 1.799 -.137 1.936 2150 ---- 2.167B 1.930A 2.164B 1.932 -.144 2.076 2175 ---- 2.318B 2.067A 2.313B 2.070 -.150 2.220 2200 ---- 2.473B 2.210A 2.468B 2.213 -.157 2.370 29 2225 ---- 2.633B 2.357A 2.628B 2.362 -.163 2.525 20 2250 ---- 2.797B 2.510A 2.794B 2.515 -.170 2.685 1 2275 ---- 2.966B 2.667A 2.963B 2.673 -.176 2.849 225 2300 ---- 3.140B 2.829A 3.136B 2.836 -.182 3.018 50 2325 ---- 3.317B 2.995A 3.315B 3.004 -.186 3.190 2350 ---- 3.499B 3.166A 3.494B 3.175 -.192 3.367 2375 ---- 3.684B 3.340A 3.679B 3.352 -.196 3.548 100 2400 ---- 3.873B 3.519A 3.867B 3.532 -.200 3.732 9 2425 ---- 4.065B 3.701A 4.060B 3.716 -.203 3.919 7 2450 ---- 4.260B 3.886A 4.256B 3.903 -.207 4.110 2475 ---- 4.459B 4.075A 4.456B 4.094 -.210 4.304 50 2500 ---- 4.660B 4.267A 4.657B 4.288 -.213 4.501 18 2525 ---- 4.864B 4.463A 4.861B 4.484 -.217 4.701 6 2550 ---- 5.071B 4.661A 5.068B 4.683 -.220 4.903 2575 ---- 5.280B 4.862A 5.277B 4.884 -.225 5.109 2600 ---- 5.491B 5.066A 5.488B 5.087 -.230 5.317 2625 ---- 5.705B 5.272A 5.701B 5.293 -.234 5.527 2650 ---- 5.920B 5.480A 5.917B 5.501 -.238 5.739 2675 ---- 6.138B 5.691A 6.134B 5.712 -.241 5.953 2700 ---- 6.357B 5.904A 6.353B 5.925 -.244 6.169 2725 ---- 6.578B 6.118A 6.574B 6.141 -.246 6.387 2750 ---- 6.800B 6.335A 6.796B 6.358 -.248 6.606 2775 ---- 7.024B 6.553A 7.020B 6.577 -.250 6.827 2800 ---- 7.249B 6.773A 7.242B 6.798 -.252 7.050 2825 ---- 7.475B 6.994A 7.471B 7.019 -.254 7.273 2850 ---- 7.703B 7.217A 7.699B 7.243 -.256 7.499 2875 ---- 7.932B 7.441A 7.928B 7.467 -.258 7.725 2900 ---- 8.161B 7.667A 8.154B 7.693 -.259 7.952 2925 ---- 8.392B 7.893A 8.388B 7.919 -.262 8.181 2950 ---- 8.623B 8.121A 8.617B 8.147 -.263 8.410 2975 ---- 8.856B 8.350A 8.852B 8.376 -.265 8.641 3000 ---- 9.089B 8.580A 9.084B 8.606 -.266 8.872 13 3025 ---- 9.323B 8.810A 9.319B 8.837 -.267 9.104 3050 ---- 9.558B 9.042A 9.552B 9.068 -.269 9.337 3075 ---- 9.794B 9.274A 9.790B 9.301 -.270 9.571 3100 ---- 10.030B 9.508A 10.026B 9.534 -.271 9.805 3125 ---- 10.267B 9.742A 10.263B 9.768 -.272 10.040 3150 ---- 10.504B 9.977A 10.497B 10.003 -.273 10.276 3175 ---- 10.742B 10.212A 10.736B 10.239 -.274 10.513 3200 ---- 10.981B 10.448A 10.977B 10.475 -.275 10.750 3225 ---- 11.220B 10.685A 11.216B 10.712 -.275 10.987 3250 ---- 11.459B 10.922A 11.455B 10.950 -.276 11.226 3275 ---- 11.700B 11.160A 11.693B 11.188 -.276 11.464 15 3300 ---- 11.941B 11.398A 11.935B 11.426 -.278 11.704 3325 ---- 12.183B 11.637A 12.179B 11.666 -.277 11.943 3350 ---- 12.424B 11.877A 12.419B 11.905 -.279 12.184 3375 ---- 12.667B 12.118A 12.663B 12.146 -.278 12.424 3400 ---- 12.909B 12.359A 12.905B 12.386 -.280 12.666 3425 ---- 13.152B 12.600A 13.148B 12.627 -.280 12.907 3450 ---- 13.395B 12.841A 13.391B 12.869 -.280 13.149 3475 ---- 13.639B 13.083A 13.635B 13.111 -.281 13.392 3500 ---- 13.883B 13.325A 13.879B 13.353 -.282 13.635 3525 ---- 14.128B 13.568A 14.124B 13.596 -.282 13.878 3550 ---- 14.373B 13.811A 14.370B 13.839 -.283 14.122 3575 ---- 14.560B 14.054A 14.560B 14.083 -.283 14.366 3600 ---- 14.698B 14.298A 14.695B 14.327 -.283 14.610 3625 ---- ---- 14.543A 14.543A 14.571 -.284 14.855 3650 ---- 15.275B 14.788A 14.788A 14.816 -.284 15.100 3675 ---- ---- ---- ---- 15.061 -.285 15.346 3700 ---- ---- ---- ---- 15.307 -.285 15.592 3725 ---- ---- ---- ---- 15.553 -.286 15.839 3750 ---- ---- ---- ---- 15.799 -.286 16.085 3775 ---- ---- ---- ---- 16.046 -.286 16.332 3800 ---- ---- ---- ---- 16.293 -.287 16.580 3825 ---- ---- ---- ---- 16.540 -.288 16.828 3850 ---- ---- ---- ---- 16.788 -.288 17.076 3875 ---- ---- ---- ---- 17.035 -.290 17.325 3900 ---- ---- ---- ---- 17.284 -.289 17.573 3925 ---- ---- ---- ---- 17.532 -.291 17.823 3950 ---- ---- ---- ---- 17.781 -.291 18.072 3975 ---- ---- ---- ---- 18.031 -.291 18.322 4000 ---- ---- ---- ---- 18.280 -.292 18.572 4025 ---- ---- ---- ---- 18.530 -.292 18.822 4050 ---- ---- ---- ---- 18.780 -.292 19.072 4075 ---- ---- ---- ---- 19.030 -.292 19.322 4500 ---- ---- ---- ---- 23.280 -.292 23.572 5000 ---- ---- ---- ---- 28.280 -.292 28.572 6000 ---- ---- ---- ---- 38.280 -.292 38.572 7000 ---- ---- ---- ---- 48.280 -.292 48.572 725 ---- ---- ---- ---- .002 UNCH .002 750 ---- ---- ---- ---- .002 -.001 .003 7500 ---- ---- ---- ---- 53.280 -.292 53.572 775 ---- ---- ---- ---- .003 -.001 .004 800 ---- ---- ---- ---- .004 -.001 .005 8000 ---- ---- ---- ---- 58.280 -.292 58.572 825 ---- ---- ---- ---- .004 -.001 .005 850 ---- ---- ---- ---- .005 -.002 .007 875 ---- ---- ---- ---- .006 -.002 .008 900 ---- ---- ---- ---- .008 -.001 .009 9000 ---- ---- ---- ---- 68.280 -.292 68.572 925 ---- ---- ---- ---- .009 -.002 .011 950 ---- ---- ---- ---- .011 -.002 .013 975 ---- ---- ---- ---- .012 -.003 .015 SO MAR24 Silver Option PUT 1175 ---- ---- ---- ---- .058 -.006 .064 1200 ---- ---- ---- ---- .066 -.008 .074 1225 ---- ---- ---- ---- .076 -.008 .084 1250 ---- ---- ---- ---- .087 -.009 .096 1275 ---- ---- ---- ---- .098 -.010 .108 1300 ---- ---- ---- ---- .111 -.012 .123 1325 ---- ---- ---- ---- .125 -.013 .138 1350 ---- ---- ---- ---- .140 -.015 .155 1375 ---- ---- ---- ---- .157 -.016 .173 1400 ---- ---- ---- ---- .176 -.017 .193 1425 ---- ---- ---- ---- .196 -.019 .215 1450 ---- ---- ---- ---- .217 -.021 .238 1475 ---- ---- ---- ---- .240 -.023 .263 1500 ---- ---- ---- ---- .266 -.025 .291 1525 ---- ---- ---- ---- .293 -.027 .320 1550 ---- ---- ---- ---- .322 -.030 .352 1575 ---- ---- ---- ---- .353 -.032 .385 1600 ---- ---- ---- ---- .387 -.034 .421 1625 ---- ---- ---- ---- .423 -.037 .460 1650 ---- ---- ---- ---- .461 -.041 .502 1675 ---- ---- ---- ---- .503 -.043 .546 1700 ---- ---- ---- ---- .547 -.046 .593 1725 ---- ---- ---- ---- .595 -.049 .644 1750 ---- ---- ---- ---- .646 -.053 .699 1775 ---- ---- ---- ---- .701 -.056 .757 1800 ---- ---- ---- ---- .760 -.060 .820 1825 ---- ---- ---- ---- .823 -.064 .887 1850 ---- ---- ---- ---- .891 -.069 .960 1875 ---- ---- ---- ---- .964 -.073 1.037 1900 ---- ---- ---- ---- 1.042 -.077 1.119 1925 ---- ---- ---- ---- 1.125 -.081 1.206 1950 ---- ---- ---- ---- 1.213 -.086 1.299 1975 ---- ---- ---- ---- 1.307 -.090 1.397 2000 ---- ---- ---- ---- 1.406 -.095 1.501 2025 ---- ---- ---- ---- 1.510 -.100 1.610 2050 ---- ---- ---- ---- 1.620 -.105 1.725 2075 ---- ---- ---- ---- 1.735 -.110 1.845 2100 ---- ---- ---- ---- 1.856 -.114 1.970 2125 ---- ---- ---- ---- 1.982 -.118 2.100 2150 ---- ---- ---- ---- 2.112 -.124 2.236 2175 ---- ---- ---- ---- 2.248 -.128 2.376 2200 ---- ---- ---- ---- 2.388 -.133 2.521 2225 ---- ---- ---- ---- 2.533 -.138 2.671 2250 ---- ---- ---- ---- 2.683 -.142 2.825 2275 ---- ---- ---- ---- 2.837 -.146 2.983 2300 ---- ---- ---- ---- 2.995 -.151 3.146 2325 ---- ---- ---- ---- 3.158 -.154 3.312 2350 ---- ---- ---- ---- 3.324 -.159 3.483 2375 ---- ---- ---- ---- 3.494 -.162 3.656 2400 ---- ---- ---- ---- 3.667 -.167 3.834 2425 ---- ---- ---- ---- 3.844 -.170 4.014 2450 ---- ---- ---- ---- 4.024 -.174 4.198 2475 ---- ---- ---- ---- 4.207 -.178 4.385 2500 ---- ---- ---- ---- 4.394 -.181 4.575 2525 ---- ---- ---- ---- 4.583 -.184 4.767 2550 ---- ---- ---- ---- 4.775 -.187 4.962 2575 ---- ---- ---- ---- 4.969 -.191 5.160 2600 ---- ---- ---- ---- 5.167 -.194 5.361 2625 ---- ---- ---- ---- 5.367 -.197 5.564 2650 ---- ---- ---- ---- 5.569 -.200 5.769 2675 ---- ---- ---- ---- 5.773 -.203 5.976 2700 ---- ---- ---- ---- 5.980 -.205 6.185 2725 ---- ---- ---- ---- 6.188 -.208 6.396 2750 ---- ---- ---- ---- 6.398 -.210 6.608 2775 ---- ---- ---- ---- 6.610 -.213 6.823 2800 ---- ---- ---- ---- 6.823 -.215 7.038 2825 ---- ---- ---- ---- 7.038 -.217 7.255 2850 ---- ---- ---- ---- 7.254 -.220 7.474 2875 ---- ---- ---- ---- 7.472 -.221 7.693 2900 ---- ---- ---- ---- 7.690 -.224 7.914 2925 ---- ---- ---- ---- 7.911 -.225 8.136 2950 ---- ---- ---- ---- 8.132 -.227 8.359 2975 ---- ---- ---- ---- 8.354 -.230 8.584 10 10 3000 ---- ---- ---- ---- 8.578 -.231 8.809 3025 ---- ---- ---- ---- 8.802 -.233 9.035 3050 ---- ---- ---- ---- 9.028 -.234 9.262 3075 ---- ---- ---- ---- 9.254 -.237 9.491 3100 ---- ---- ---- ---- 9.481 -.239 9.720 3125 ---- ---- ---- ---- 9.710 -.239 9.949 3150 ---- ---- ---- ---- 9.939 -.241 10.180 3175 ---- ---- ---- ---- 10.169 -.243 10.412 3200 ---- ---- ---- ---- 10.399 -.245 10.644 3225 ---- ---- ---- ---- 10.631 -.246 10.877 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .132 -.008 .140 1025 ---- ---- ---- ---- .143 -.009 .152 1050 ---- ---- ---- ---- .154 -.010 .164 1075 ---- ---- ---- ---- .166 -.011 .177 1100 ---- ---- ---- ---- .179 -.012 .191 1125 ---- ---- ---- ---- .192 -.013 .205 1150 ---- ---- ---- ---- .205 -.014 .219 1175 ---- ---- ---- ---- .220 -.014 .234 1200 ---- ---- ---- ---- .235 -.015 .250 1225 ---- ---- ---- ---- .250 -.017 .267 1250 ---- ---- ---- ---- .267 -.018 .285 1275 ---- ---- ---- ---- .284 -.019 .303 1300 ---- ---- ---- ---- .302 -.021 .323 1325 ---- ---- ---- ---- .321 -.022 .343 1350 ---- ---- ---- ---- .342 -.023 .365 1375 ---- ---- ---- ---- .363 -.025 .388 1400 ---- ---- ---- ---- .386 -.026 .412 1425 ---- ---- ---- ---- .410 -.028 .438 1450 ---- ---- ---- ---- .436 -.029 .465 1475 ---- ---- ---- ---- .463 -.031 .494 1500 ---- ---- ---- ---- .493 -.033 .526 1525 ---- ---- ---- ---- .524 -.035 .559 1550 ---- ---- ---- ---- .558 -.037 .595 1575 ---- ---- ---- ---- .594 -.039 .633 1600 ---- ---- ---- ---- .633 -.041 .674 1625 ---- ---- ---- ---- .674 -.044 .718 1650 ---- ---- ---- ---- .719 -.047 .766 1675 ---- ---- ---- ---- .768 -.049 .817 1700 ---- ---- ---- ---- .820 -.052 .872 1725 ---- ---- ---- ---- .876 -.055 .931 1750 ---- ---- ---- ---- .936 -.058 .994 1775 ---- ---- ---- ---- .999 -.062 1.061 1800 ---- ---- ---- ---- 1.067 -.064 1.131 12 1825 ---- ---- ---- ---- 1.137 -.068 1.205 1850 ---- ---- ---- ---- 1.212 -.071 1.283 1875 ---- ---- ---- ---- 1.289 -.075 1.364 1900 ---- ---- ---- ---- 1.369 -.079 1.448 1925 ---- ---- ---- ---- 1.453 -.082 1.535 1950 ---- ---- ---- ---- 1.540 -.086 1.626 1975 ---- ---- ---- ---- 1.631 -.090 1.721 2000 ---- ---- ---- ---- 1.727 -.093 1.820 1 2025 ---- ---- ---- ---- 1.826 -.097 1.923 2050 ---- ---- ---- ---- 1.930 -.101 2.031 2075 ---- ---- ---- ---- 2.039 -.105 2.144 2100 ---- ---- ---- ---- 2.153 -.109 2.262 2125 ---- ---- ---- ---- 2.272 -.113 2.385 2150 ---- ---- ---- ---- 2.397 -.117 2.514 2175 ---- ---- ---- ---- 2.527 -.121 2.648 2200 ---- ---- ---- ---- 2.664 -.125 2.789 2225 ---- ---- ---- ---- 2.807 -.129 2.936 2250 ---- ---- ---- ---- 2.957 -.132 3.089 2275 ---- ---- ---- ---- 3.112 -.136 3.248 2300 ---- ---- ---- ---- 3.272 -.140 3.412 2325 ---- ---- ---- ---- 3.438 -.144 3.582 2350 ---- ---- ---- ---- 3.609 -.147 3.756 2375 ---- ---- ---- ---- 3.785 -.150 3.935 2400 ---- ---- ---- ---- 3.965 -.153 4.118 2425 ---- ---- ---- ---- 4.149 -.156 4.305 2450 ---- ---- ---- ---- 4.337 -.159 4.496 2475 ---- ---- ---- ---- 4.528 -.162 4.690 2500 ---- ---- ---- ---- 4.722 -.165 4.887 2525 ---- ---- ---- ---- 4.919 -.167 5.086 2550 ---- ---- ---- ---- 5.118 -.170 5.288 2575 ---- ---- ---- ---- 5.319 -.173 5.492 2600 ---- ---- ---- ---- 5.522 -.175 5.697 2625 ---- ---- ---- ---- 5.727 -.177 5.904 2650 ---- ---- ---- ---- 5.933 -.179 6.112 2675 ---- ---- ---- ---- 6.140 -.181 6.321 2700 ---- ---- ---- ---- 6.348 -.183 6.531 2725 ---- ---- ---- ---- 6.556 -.186 6.742 2750 ---- ---- ---- ---- 6.766 -.188 6.954 2775 ---- ---- ---- ---- 6.976 -.190 7.166 2800 ---- ---- ---- ---- 7.187 -.192 7.379 2825 ---- ---- ---- ---- 7.399 -.194 7.593 2850 ---- ---- ---- ---- 7.612 -.196 7.808 2875 ---- ---- ---- ---- 7.825 -.198 8.023 2900 ---- ---- ---- ---- 8.039 -.200 8.239 2925 ---- ---- ---- ---- 8.254 -.201 8.455 2950 ---- ---- ---- ---- 8.469 -.203 8.672 2975 ---- ---- ---- ---- 8.685 -.204 8.889 3000 ---- ---- ---- ---- 8.901 -.207 9.108 3025 ---- ---- ---- ---- 9.118 -.208 9.326 3050 ---- ---- ---- ---- 9.336 -.209 9.545 3075 ---- ---- ---- ---- 9.554 -.211 9.765 3100 ---- ---- ---- ---- 9.772 -.213 9.985 3125 ---- ---- ---- ---- 9.991 -.215 10.206 3150 ---- ---- ---- ---- 10.211 -.216 10.427 3175 ---- ---- ---- ---- 10.431 -.218 10.649 3200 ---- ---- ---- ---- 10.652 -.219 10.871 3225 ---- ---- ---- ---- 10.873 -.221 11.094 3250 ---- ---- ---- ---- 11.095 -.222 11.317 3275 ---- ---- ---- ---- 11.317 -.224 11.541 3300 ---- ---- ---- ---- 11.540 -.225 11.765 3325 ---- ---- ---- ---- 11.763 -.227 11.990 3350 ---- ---- ---- ---- 11.987 -.228 12.215 3375 ---- ---- ---- ---- 12.211 -.230 12.441 3400 ---- ---- ---- ---- 12.436 -.231 12.667 3425 ---- ---- ---- ---- 12.661 -.233 12.894 3450 ---- ---- ---- ---- 12.887 -.234 13.121 3475 ---- ---- ---- ---- 13.113 -.235 13.348 3500 ---- ---- ---- ---- 13.340 -.236 13.576 3525 ---- ---- ---- ---- 13.567 -.238 13.805 3550 ---- ---- ---- ---- 13.794 -.239 14.033 3575 ---- ---- ---- ---- 14.023 -.240 14.263 3600 ---- ---- ---- ---- 14.251 -.242 14.493 3625 ---- ---- ---- ---- 14.480 -.243 14.723 3650 ---- ---- ---- ---- 14.710 -.244 14.954 3675 ---- ---- ---- ---- 14.940 -.245 15.185 3700 ---- ---- ---- ---- 15.170 -.247 15.417 3725 ---- ---- ---- ---- 15.401 -.248 15.649 3750 ---- ---- ---- ---- 15.633 -.249 15.882 3775 ---- ---- ---- ---- 15.865 -.250 16.115 3800 ---- ---- ---- ---- 16.097 -.252 16.349 3825 ---- ---- ---- ---- 16.330 -.253 16.583 3850 ---- ---- ---- ---- 16.564 -.254 16.818 3875 ---- ---- ---- ---- 16.798 -.255 17.053 3900 ---- ---- ---- ---- 17.032 -.257 17.289 3925 ---- ---- ---- ---- 17.267 -.258 17.525 3950 ---- ---- ---- ---- 17.502 -.259 17.761 3975 ---- ---- ---- ---- 17.738 -.260 17.998 4000 ---- ---- ---- ---- 17.974 -.262 18.236 4025 ---- ---- ---- ---- 18.211 -.263 18.474 4050 ---- ---- ---- ---- 18.449 -.263 18.712 4075 ---- ---- ---- ---- 18.686 -.265 18.951 4100 ---- ---- ---- ---- 18.925 -.265 19.190 725 ---- ---- ---- ---- .044 -.003 .047 750 ---- ---- ---- ---- .050 -.003 .053 775 ---- ---- ---- ---- .056 -.004 .060 800 ---- ---- ---- ---- .062 -.005 .067 825 ---- ---- ---- ---- .069 -.005 .074 850 ---- ---- ---- ---- .077 -.005 .082 875 ---- ---- ---- ---- .085 -.005 .090 900 ---- ---- ---- ---- .093 -.006 .099 925 ---- ---- ---- ---- .102 -.007 .109 950 ---- ---- ---- ---- .111 -.008 .119 975 ---- ---- ---- ---- .121 -.008 .129 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .272 -.013 .285 1025 ---- ---- ---- ---- .289 -.014 .303 1050 ---- ---- ---- ---- .307 -.015 .322 1075 ---- ---- ---- ---- .325 -.016 .341 1100 ---- ---- ---- ---- .344 -.017 .361 1125 ---- ---- ---- ---- .363 -.018 .381 1150 ---- ---- ---- ---- .383 -.019 .402 1175 ---- ---- ---- ---- .403 -.020 .423 1200 ---- ---- ---- ---- .424 -.021 .445 1225 ---- ---- ---- ---- .445 -.022 .467 1250 ---- ---- ---- ---- .467 -.023 .490 1275 ---- ---- ---- ---- .490 -.024 .514 1300 ---- ---- ---- ---- .513 -.026 .539 1325 ---- ---- ---- ---- .537 -.027 .564 1350 ---- ---- ---- ---- .562 -.029 .591 1375 ---- ---- ---- ---- .588 -.030 .618 1400 ---- ---- ---- ---- .615 -.031 .646 1425 ---- ---- ---- ---- .644 -.032 .676 1450 ---- ---- ---- ---- .673 -.034 .707 1475 ---- ---- ---- ---- .704 -.036 .740 1500 ---- ---- ---- ---- .737 -.037 .774 1525 ---- ---- ---- ---- .771 -.040 .811 1550 ---- ---- ---- ---- .808 -.041 .849 1575 ---- ---- ---- ---- .846 -.043 .889 1600 ---- ---- ---- ---- .887 -.045 .932 1625 ---- ---- ---- ---- .930 -.047 .977 1650 ---- ---- ---- ---- .976 -.049 1.025 1675 ---- ---- ---- ---- 1.025 -.052 1.077 1700 ---- ---- ---- ---- 1.077 -.054 1.131 1725 ---- ---- ---- ---- 1.132 -.057 1.189 1750 ---- ---- ---- ---- 1.190 -.059 1.249 1775 ---- ---- ---- ---- 1.252 -.062 1.314 1800 ---- ---- ---- ---- 1.317 -.065 1.382 1825 ---- ---- ---- ---- 1.386 -.067 1.453 1850 ---- ---- ---- ---- 1.458 -.070 1.528 1875 ---- ---- ---- ---- 1.533 -.073 1.606 1900 ---- ---- ---- ---- 1.613 -.076 1.689 1925 ---- ---- ---- ---- 1.696 -.078 1.774 1950 ---- ---- ---- ---- 1.782 -.082 1.864 1975 ---- ---- ---- ---- 1.872 -.086 1.958 2000 ---- ---- ---- ---- 1.966 -.089 2.055 2025 ---- ---- ---- ---- 2.064 -.092 2.156 2050 ---- ---- ---- ---- 2.166 -.095 2.261 2075 ---- ---- ---- ---- 2.272 -.099 2.371 2100 ---- ---- ---- ---- 2.382 -.102 2.484 2125 ---- ---- ---- ---- 2.497 -.105 2.602 2150 ---- ---- ---- ---- 2.615 -.109 2.724 2175 ---- ---- ---- ---- 2.739 -.111 2.850 2200 ---- ---- ---- ---- 2.867 -.115 2.982 2225 ---- ---- ---- ---- 2.999 -.119 3.118 2250 ---- ---- ---- ---- 3.137 -.122 3.259 2275 ---- ---- ---- ---- 3.280 -.125 3.405 2300 ---- ---- ---- ---- 3.427 -.128 3.555 2325 ---- ---- ---- ---- 3.579 -.132 3.711 2350 ---- ---- ---- ---- 3.736 -.134 3.870 2375 ---- ---- ---- ---- 3.897 -.137 4.034 2400 ---- ---- ---- ---- 4.061 -.141 4.202 2425 ---- ---- ---- ---- 4.230 -.143 4.373 2450 ---- ---- ---- ---- 4.402 -.147 4.549 2475 ---- ---- ---- ---- 4.578 -.149 4.727 2500 ---- ---- ---- ---- 4.756 -.152 4.908 2525 ---- ---- ---- ---- 4.938 -.154 5.092 2550 ---- ---- ---- ---- 5.122 -.157 5.279 2575 ---- ---- ---- ---- 5.309 -.159 5.468 2600 ---- ---- ---- ---- 5.497 -.162 5.659 2625 ---- ---- ---- ---- 5.688 -.165 5.853 2650 ---- ---- ---- ---- 5.881 -.166 6.047 2675 ---- ---- ---- ---- 6.075 -.169 6.244 2700 ---- ---- ---- ---- 6.270 -.171 6.441 2725 ---- ---- ---- ---- 6.466 -.174 6.640 2750 ---- ---- ---- ---- 6.664 -.176 6.840 2775 ---- ---- ---- ---- 6.862 -.178 7.040 2800 ---- ---- ---- ---- 7.062 -.180 7.242 2825 ---- ---- ---- ---- 7.263 -.182 7.445 2850 ---- ---- ---- ---- 7.465 -.184 7.649 2875 ---- ---- ---- ---- 7.667 -.187 7.854 2900 ---- ---- ---- ---- 7.871 -.188 8.059 2925 ---- ---- ---- ---- 8.076 -.190 8.266 2950 ---- ---- ---- ---- 8.282 -.192 8.474 2975 ---- ---- ---- ---- 8.489 -.194 8.683 3000 ---- ---- ---- ---- 8.697 -.195 8.892 3025 ---- ---- ---- ---- 8.906 -.197 9.103 3050 ---- ---- ---- ---- 9.115 -.200 9.315 3075 ---- ---- ---- ---- 9.326 -.201 9.527 3100 ---- ---- ---- ---- 9.538 -.203 9.741 3125 ---- ---- ---- ---- 9.751 -.205 9.956 3150 ---- ---- ---- ---- 9.965 -.206 10.171 3175 ---- ---- ---- ---- 10.180 -.208 10.388 3200 ---- ---- ---- ---- 10.396 -.209 10.605 3225 ---- ---- ---- ---- 10.613 -.211 10.824 3250 ---- ---- ---- ---- 10.831 -.212 11.043 3275 ---- ---- ---- ---- 11.050 -.214 11.264 3300 ---- ---- ---- ---- 11.269 -.216 11.485 3325 ---- ---- ---- ---- 11.490 -.217 11.707 3350 ---- ---- ---- ---- 11.712 -.219 11.931 3375 ---- ---- ---- ---- 11.935 -.220 12.155 3400 ---- ---- ---- ---- 12.158 -.222 12.380 3425 ---- ---- ---- ---- 12.383 -.223 12.606 3450 ---- ---- ---- ---- 12.608 -.224 12.832 3475 ---- ---- ---- ---- 12.834 -.225 13.059 3500 ---- ---- ---- ---- 13.061 -.227 13.288 3525 ---- ---- ---- ---- 13.289 -.227 13.516 3550 ---- ---- ---- ---- 13.517 -.229 13.746 3575 ---- ---- ---- ---- 13.746 -.230 13.976 3600 ---- ---- ---- ---- 13.976 -.231 14.207 3625 ---- ---- ---- ---- 14.206 -.232 14.438 3650 ---- ---- ---- ---- 14.437 -.234 14.671 3675 ---- ---- ---- ---- 14.669 -.234 14.903 3700 ---- ---- ---- ---- 14.901 -.235 15.136 3725 ---- ---- ---- ---- 15.133 -.237 15.370 3750 ---- ---- ---- ---- 15.367 -.237 15.604 3775 ---- ---- ---- ---- 15.600 -.239 15.839 3800 ---- ---- ---- ---- 15.835 -.239 16.074 3825 ---- ---- ---- ---- 16.069 -.241 16.310 3850 ---- ---- ---- ---- 16.305 -.241 16.546 3875 ---- ---- ---- ---- 16.540 -.243 16.783 3900 ---- ---- ---- ---- 16.776 -.244 17.020 3925 ---- ---- ---- ---- 17.013 -.244 17.257 3950 ---- ---- ---- ---- 17.250 -.245 17.495 3975 ---- ---- ---- ---- 17.487 -.246 17.733 4000 ---- ---- ---- ---- 17.725 -.246 17.971 4025 ---- ---- ---- ---- 17.963 -.247 18.210 4050 ---- ---- ---- ---- 18.201 -.248 18.449 4075 ---- ---- ---- ---- 18.440 -.249 18.689 4100 ---- ---- ---- ---- 18.679 -.250 18.929 5000 ---- ---- ---- ---- 27.434 -.271 27.705 6000 ---- ---- ---- ---- 37.345 -.285 37.630 725 ---- ---- ---- ---- .116 -.006 .122 750 ---- ---- ---- ---- .128 -.006 .134 775 ---- ---- ---- ---- .140 -.007 .147 800 ---- ---- ---- ---- .152 -.008 .160 825 ---- ---- ---- ---- .165 -.008 .173 850 ---- ---- ---- ---- .179 -.009 .188 875 ---- ---- ---- ---- .193 -.009 .202 900 ---- ---- ---- ---- .208 -.010 .218 925 ---- ---- ---- ---- .223 -.011 .234 950 ---- ---- ---- ---- .239 -.011 .250 975 ---- ---- ---- ---- .255 -.012 .267 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .455 -.017 .472 1025 ---- ---- ---- ---- .479 -.018 .497 1050 ---- ---- ---- ---- .503 -.019 .522 1075 ---- ---- ---- ---- .527 -.020 .547 1100 ---- ---- ---- ---- .552 -.021 .573 1125 ---- ---- ---- ---- .577 -.022 .599 1150 ---- ---- ---- ---- .603 -.022 .625 1175 ---- ---- ---- ---- .628 -.024 .652 1200 ---- ---- ---- ---- .655 -.024 .679 1225 ---- ---- ---- ---- .681 -.026 .707 1250 ---- ---- ---- ---- .708 -.028 .736 1275 ---- ---- ---- ---- .736 -.028 .764 1300 ---- ---- ---- ---- .764 -.030 .794 1325 ---- ---- ---- ---- .793 -.031 .824 1350 ---- ---- ---- ---- .823 -.032 .855 1375 ---- ---- ---- ---- .854 -.033 .887 1400 ---- ---- ---- ---- .885 -.035 .920 1425 ---- ---- ---- ---- .918 -.037 .955 1450 ---- ---- ---- ---- .952 -.038 .990 1475 ---- ---- ---- ---- .988 -.039 1.027 1500 ---- ---- ---- ---- 1.025 -.041 1.066 1525 ---- ---- ---- ---- 1.064 -.043 1.107 1550 ---- ---- ---- ---- 1.105 -.044 1.149 1575 ---- ---- ---- ---- 1.148 -.046 1.194 1600 ---- ---- ---- ---- 1.193 -.048 1.241 1625 ---- ---- ---- ---- 1.241 -.050 1.291 1650 ---- ---- ---- ---- 1.291 -.052 1.343 1675 ---- ---- ---- ---- 1.345 -.054 1.399 1700 ---- ---- ---- ---- 1.401 -.056 1.457 1725 ---- ---- ---- ---- 1.461 -.058 1.519 1750 ---- ---- ---- ---- 1.524 -.060 1.584 1775 ---- ---- ---- ---- 1.590 -.063 1.653 1800 ---- ---- ---- ---- 1.659 -.066 1.725 1825 ---- ---- ---- ---- 1.732 -.068 1.800 1850 ---- ---- ---- ---- 1.808 -.071 1.879 1875 ---- ---- ---- ---- 1.888 -.073 1.961 1900 ---- ---- ---- ---- 1.971 -.075 2.046 1925 ---- ---- ---- ---- 2.057 -.078 2.135 1950 ---- ---- ---- ---- 2.147 -.081 2.228 1975 ---- ---- ---- ---- 2.240 -.084 2.324 2000 ---- ---- ---- ---- 2.337 -.087 2.424 2025 ---- ---- ---- ---- 2.438 -.089 2.527 2050 ---- ---- ---- ---- 2.542 -.092 2.634 2075 ---- ---- ---- ---- 2.650 -.095 2.745 2100 ---- ---- ---- ---- 2.762 -.098 2.860 2125 ---- ---- ---- ---- 2.878 -.101 2.979 2150 ---- ---- ---- ---- 2.998 -.104 3.102 2175 ---- ---- ---- ---- 3.123 -.106 3.229 2200 ---- ---- ---- ---- 3.252 -.109 3.361 2225 ---- ---- ---- ---- 3.386 -.112 3.498 2250 ---- ---- ---- ---- 3.524 -.115 3.639 2275 ---- ---- ---- ---- 3.668 -.117 3.785 2300 ---- ---- ---- ---- 3.816 -.120 3.936 2325 ---- ---- ---- ---- 3.969 -.122 4.091 2350 ---- ---- ---- ---- 4.126 -.125 4.251 2375 ---- ---- ---- ---- 4.287 -.128 4.415 2400 ---- ---- ---- ---- 4.452 -.131 4.583 2425 ---- ---- ---- ---- 4.621 -.133 4.754 2450 ---- ---- ---- ---- 4.793 -.136 4.929 2475 ---- ---- ---- ---- 4.969 -.138 5.107 2500 ---- ---- ---- ---- 5.147 -.141 5.288 2525 ---- ---- ---- ---- 5.329 -.142 5.471 2550 ---- ---- ---- ---- 5.512 -.145 5.657 2575 ---- ---- ---- ---- 5.699 -.146 5.845 2600 ---- ---- ---- ---- 5.887 -.149 6.036 2625 ---- ---- ---- ---- 6.077 -.151 6.228 2650 ---- ---- ---- ---- 6.268 -.153 6.421 2675 ---- ---- ---- ---- 6.461 -.155 6.616 2700 ---- ---- ---- ---- 6.655 -.157 6.812 2725 ---- ---- ---- ---- 6.850 -.159 7.009 2750 ---- ---- ---- ---- 7.045 -.161 7.206 2775 ---- ---- ---- ---- 7.242 -.163 7.405 2800 ---- ---- ---- ---- 7.440 -.164 7.604 2825 ---- ---- ---- ---- 7.638 -.166 7.804 2850 ---- ---- ---- ---- 7.837 -.168 8.005 2875 ---- ---- ---- ---- 8.037 -.170 8.207 2900 ---- ---- ---- ---- 8.238 -.172 8.410 2925 ---- ---- ---- ---- 8.440 -.174 8.614 2950 ---- ---- ---- ---- 8.643 -.175 8.818 2975 ---- ---- ---- ---- 8.846 -.177 9.023 3000 ---- ---- ---- ---- 9.051 -.178 9.229 3025 ---- ---- ---- ---- 9.256 -.180 9.436 3050 ---- ---- ---- ---- 9.463 -.181 9.644 3075 ---- ---- ---- ---- 9.670 -.183 9.853 3100 ---- ---- ---- ---- 9.878 -.185 10.063 3125 ---- ---- ---- ---- 10.087 -.187 10.274 3150 ---- ---- ---- ---- 10.297 -.188 10.485 3175 ---- ---- ---- ---- 10.508 -.190 10.698 3200 ---- ---- ---- ---- 10.720 -.191 10.911 3225 ---- ---- ---- ---- 10.933 -.193 11.126 3250 ---- ---- ---- ---- 11.147 -.194 11.341 3275 ---- ---- ---- ---- 11.362 -.195 11.557 3300 ---- ---- ---- ---- 11.578 -.197 11.775 3325 ---- ---- ---- ---- 11.795 -.198 11.993 3350 ---- ---- ---- ---- 12.013 -.199 12.212 3375 ---- ---- ---- ---- 12.232 -.200 12.432 3400 ---- ---- ---- ---- 12.452 -.201 12.653 3425 ---- ---- ---- ---- 12.672 -.203 12.875 3450 ---- ---- ---- ---- 12.894 -.204 13.098 3475 ---- ---- ---- ---- 13.116 -.205 13.321 3500 ---- ---- ---- ---- 13.339 -.207 13.546 3525 ---- ---- ---- ---- 13.563 -.208 13.771 3550 ---- ---- ---- ---- 13.788 -.209 13.997 3575 ---- ---- ---- ---- 14.013 -.210 14.223 3600 ---- ---- ---- ---- 14.239 -.211 14.450 3625 ---- ---- ---- ---- 14.466 -.212 14.678 3650 ---- ---- ---- ---- 14.694 -.213 14.907 3675 ---- ---- ---- ---- 14.922 -.214 15.136 3700 ---- ---- ---- ---- 15.150 -.215 15.365 3725 ---- ---- ---- ---- 15.380 -.216 15.596 3750 ---- ---- ---- ---- 15.610 -.216 15.826 3775 ---- ---- ---- ---- 15.840 -.218 16.058 3800 ---- ---- ---- ---- 16.071 -.219 16.290 3825 ---- ---- ---- ---- 16.302 -.220 16.522 3850 ---- ---- ---- ---- 16.534 -.221 16.755 3875 ---- ---- ---- ---- 16.767 -.221 16.988 3900 ---- ---- ---- ---- 17.000 -.222 17.222 3925 ---- ---- ---- ---- 17.233 -.223 17.456 3950 ---- ---- ---- ---- 17.467 -.224 17.691 3975 ---- ---- ---- ---- 17.701 -.225 17.926 4000 ---- ---- ---- ---- 17.936 -.225 18.161 4025 ---- ---- ---- ---- 18.171 -.226 18.397 4050 ---- ---- ---- ---- 18.406 -.227 18.633 4075 ---- ---- ---- ---- 18.642 -.227 18.869 4100 ---- ---- ---- ---- 18.878 -.228 19.106 4125 ---- ---- ---- ---- 19.114 -.229 19.343 925 ---- ---- ---- ---- .387 -.015 .402 950 ---- ---- ---- ---- .410 -.015 .425 975 ---- ---- ---- ---- .432 -.016 .448 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .612 -.019 .631 1025 ---- ---- ---- ---- .640 -.020 .660 1050 ---- ---- ---- ---- .669 -.021 .690 1075 ---- ---- ---- ---- .698 -.022 .720 1100 ---- ---- ---- ---- .727 -.023 .750 1125 ---- ---- ---- ---- .756 -.024 .780 1150 ---- ---- ---- ---- .786 -.025 .811 1175 ---- ---- ---- ---- .815 -.026 .841 1200 ---- ---- ---- ---- .845 -.028 .873 1225 ---- ---- ---- ---- .876 -.028 .904 1250 ---- ---- ---- ---- .907 -.029 .936 1275 ---- ---- ---- ---- .938 -.030 .968 1300 ---- ---- ---- ---- .969 -.032 1.001 1325 ---- ---- ---- ---- 1.001 -.033 1.034 1350 ---- ---- ---- ---- 1.034 -.034 1.068 1375 ---- ---- ---- ---- 1.067 -.036 1.103 1400 ---- ---- ---- ---- 1.102 -.037 1.139 1425 ---- ---- ---- ---- 1.137 -.038 1.175 1450 ---- ---- ---- ---- 1.173 -.040 1.213 1475 ---- ---- ---- ---- 1.211 -.041 1.252 1500 ---- ---- ---- ---- 1.250 -.043 1.293 1525 ---- ---- ---- ---- 1.291 -.044 1.335 1550 ---- ---- ---- ---- 1.333 -.046 1.379 1575 ---- ---- ---- ---- 1.378 -.048 1.426 1600 ---- ---- ---- ---- 1.424 -.050 1.474 1625 ---- ---- ---- ---- 1.473 -.052 1.525 1650 ---- ---- ---- ---- 1.525 -.053 1.578 1675 ---- ---- ---- ---- 1.579 -.056 1.635 1700 ---- ---- ---- ---- 1.637 -.057 1.694 1725 ---- ---- ---- ---- 1.698 -.059 1.757 1750 ---- ---- ---- ---- 1.761 -.062 1.823 1775 ---- ---- ---- ---- 1.828 -.064 1.892 1800 ---- ---- ---- ---- 1.899 -.065 1.964 1825 ---- ---- ---- ---- 1.972 -.068 2.040 1850 ---- ---- ---- ---- 2.049 -.070 2.119 1875 ---- ---- ---- ---- 2.130 -.072 2.202 1900 ---- ---- ---- ---- 2.213 -.075 2.288 1925 ---- ---- ---- ---- 2.300 -.078 2.378 1950 ---- ---- ---- ---- 2.391 -.079 2.470 1975 ---- ---- ---- ---- 2.484 -.083 2.567 2000 ---- ---- ---- ---- 2.582 -.084 2.666 2025 ---- ---- ---- ---- 2.682 -.087 2.769 2050 ---- ---- ---- ---- 2.786 -.090 2.876 2075 ---- ---- ---- ---- 2.894 -.093 2.987 2100 ---- ---- ---- ---- 3.006 -.094 3.100 2125 ---- ---- ---- ---- 3.121 -.097 3.218 2150 ---- ---- ---- ---- 3.240 -.100 3.340 2175 ---- ---- ---- ---- 3.363 -.103 3.466 2200 ---- ---- ---- ---- 3.491 -.105 3.596 2225 ---- ---- ---- ---- 3.623 -.108 3.731 2250 ---- ---- ---- ---- 3.759 -.111 3.870 2275 ---- ---- ---- ---- 3.901 -.113 4.014 2300 ---- ---- ---- ---- 4.047 -.115 4.162 2325 ---- ---- ---- ---- 4.198 -.118 4.316 2350 ---- ---- ---- ---- 4.353 -.121 4.474 2375 ---- ---- ---- ---- 4.513 -.123 4.636 2400 ---- ---- ---- ---- 4.677 -.125 4.802 2425 ---- ---- ---- ---- 4.845 -.127 4.972 2450 ---- ---- ---- ---- 5.016 -.129 5.145 2475 ---- ---- ---- ---- 5.191 -.131 5.322 2500 ---- ---- ---- ---- 5.369 -.133 5.502 2525 ---- ---- ---- ---- 5.549 -.136 5.685 2550 ---- ---- ---- ---- 5.733 -.138 5.871 2575 ---- ---- ---- ---- 5.919 -.140 6.059 2600 ---- ---- ---- ---- 6.107 -.142 6.249 2625 ---- ---- ---- ---- 6.297 -.143 6.440 2650 ---- ---- ---- ---- 6.488 -.146 6.634 2675 ---- ---- ---- ---- 6.681 -.148 6.829 2700 ---- ---- ---- ---- 6.876 -.149 7.025 2725 ---- ---- ---- ---- 7.071 -.151 7.222 2750 ---- ---- ---- ---- 7.267 -.152 7.419 2775 ---- ---- ---- ---- 7.463 -.155 7.618 2800 ---- ---- ---- ---- 7.661 -.156 7.817 2825 ---- ---- ---- ---- 7.859 -.157 8.016 2850 ---- ---- ---- ---- 8.058 -.159 8.217 2875 ---- ---- ---- ---- 8.257 -.161 8.418 2900 ---- ---- ---- ---- 8.458 -.162 8.620 2925 ---- ---- ---- ---- 8.659 -.164 8.823 2950 ---- ---- ---- ---- 8.861 -.165 9.026 2975 ---- ---- ---- ---- 9.063 -.167 9.230 3000 ---- ---- ---- ---- 9.267 -.168 9.435 3025 ---- ---- ---- ---- 9.471 -.170 9.641 3050 ---- ---- ---- ---- 9.676 -.171 9.847 3075 ---- ---- ---- ---- 9.882 -.173 10.055 3100 ---- ---- ---- ---- 10.088 -.175 10.263 3125 ---- ---- ---- ---- 10.296 -.176 10.472 3150 ---- ---- ---- ---- 10.504 -.178 10.682 3175 ---- ---- ---- ---- 10.714 -.179 10.893 3200 ---- ---- ---- ---- 10.924 -.180 11.104 3225 ---- ---- ---- ---- 11.135 -.182 11.317 3250 ---- ---- ---- ---- 11.347 -.183 11.530 3275 ---- ---- ---- ---- 11.560 -.185 11.745 3300 ---- ---- ---- ---- 11.774 -.186 11.960 3325 ---- ---- ---- ---- 11.989 -.187 12.176 3350 ---- ---- ---- ---- 12.205 -.188 12.393 3375 ---- ---- ---- ---- 12.422 -.190 12.612 3400 ---- ---- ---- ---- 12.640 -.191 12.831 3425 ---- ---- ---- ---- 12.859 -.192 13.051 3450 ---- ---- ---- ---- 13.079 -.192 13.271 3475 ---- ---- ---- ---- 13.299 -.194 13.493 3500 ---- ---- ---- ---- 13.521 -.195 13.716 3525 ---- ---- ---- ---- 13.743 -.196 13.939 3550 ---- ---- ---- ---- 13.966 -.197 14.163 3575 ---- ---- ---- ---- 14.190 -.198 14.388 3600 ---- ---- ---- ---- 14.414 -.199 14.613 3625 ---- ---- ---- ---- 14.639 -.200 14.839 3650 ---- ---- ---- ---- 14.865 -.201 15.066 3675 ---- ---- ---- ---- 15.092 -.201 15.293 3700 ---- ---- ---- ---- 15.319 -.203 15.522 3725 ---- ---- ---- ---- 15.546 -.204 15.750 3750 ---- ---- ---- ---- 15.775 -.204 15.979 3775 ---- ---- ---- ---- 16.004 -.205 16.209 3800 ---- ---- ---- ---- 16.233 -.207 16.440 3825 ---- ---- ---- ---- 16.463 -.207 16.670 3850 ---- ---- ---- ---- 16.694 -.208 16.902 3875 ---- ---- ---- ---- 16.925 -.209 17.134 3900 ---- ---- ---- ---- 17.156 -.210 17.366 3925 ---- ---- ---- ---- 17.388 -.211 17.599 3950 ---- ---- ---- ---- 17.621 -.211 17.832 3975 ---- ---- ---- ---- 17.854 -.212 18.066 4000 ---- ---- ---- ---- 18.087 -.213 18.300 4025 ---- ---- ---- ---- 18.321 -.213 18.534 4050 ---- ---- ---- ---- 18.555 -.214 18.769 4075 ---- ---- ---- ---- 18.789 -.215 19.004 4100 ---- ---- ---- ---- 19.024 -.215 19.239 4125 ---- ---- ---- ---- 19.259 -.216 19.475 925 ---- ---- ---- ---- .530 -.016 .546 950 ---- ---- ---- ---- .557 -.017 .574 975 ---- ---- ---- ---- .585 -.018 .603 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .875 -.021 .896 1050 ---- ---- ---- ---- .908 -.022 .930 1075 ---- ---- ---- ---- .942 -.023 .965 1100 ---- ---- ---- ---- .976 -.024 1.000 1125 ---- ---- ---- ---- 1.010 -.024 1.034 1150 ---- ---- ---- ---- 1.043 -.026 1.069 1175 ---- ---- ---- ---- 1.077 -.027 1.104 1200 ---- ---- ---- ---- 1.111 -.028 1.139 1225 ---- ---- ---- ---- 1.146 -.029 1.175 1250 ---- ---- ---- ---- 1.180 -.030 1.210 1275 ---- ---- ---- ---- 1.214 -.031 1.245 1300 ---- ---- ---- ---- 1.248 -.032 1.280 1325 ---- ---- ---- ---- 1.282 -.034 1.316 1350 ---- ---- ---- ---- 1.317 -.034 1.351 1375 ---- ---- ---- ---- 1.352 -.035 1.387 1400 ---- ---- ---- ---- 1.387 -.037 1.424 1425 ---- ---- ---- ---- 1.423 -.038 1.461 1450 ---- ---- ---- ---- 1.459 -.039 1.498 1475 ---- ---- ---- ---- 1.496 -.041 1.537 1500 ---- ---- ---- ---- 1.534 -.042 1.576 1525 ---- ---- ---- ---- 1.573 -.043 1.616 1550 ---- ---- ---- ---- 1.613 -.045 1.658 1575 ---- ---- ---- ---- 1.655 -.046 1.701 1600 ---- ---- ---- ---- 1.698 -.048 1.746 1625 ---- ---- ---- ---- 1.744 -.049 1.793 1650 ---- ---- ---- ---- 1.791 -.050 1.841 1675 ---- ---- ---- ---- 1.840 -.052 1.892 1700 ---- ---- ---- ---- 1.891 -.054 1.945 1725 ---- ---- ---- ---- 1.946 -.055 2.001 1750 ---- ---- ---- ---- 2.003 -.057 2.060 1775 ---- ---- ---- ---- 2.063 -.060 2.123 1800 ---- ---- ---- ---- 2.127 -.061 2.188 1825 ---- ---- ---- ---- 2.194 -.063 2.257 1850 ---- ---- ---- ---- 2.264 -.065 2.329 1875 ---- ---- ---- ---- 2.337 -.067 2.404 1900 ---- ---- ---- ---- 2.414 -.069 2.483 1925 ---- ---- ---- ---- 2.494 -.071 2.565 1950 ---- ---- ---- ---- 2.577 -.073 2.650 1975 ---- ---- ---- ---- 2.664 -.075 2.739 2000 ---- ---- ---- ---- 2.753 -.078 2.831 2025 ---- ---- ---- ---- 2.846 -.080 2.926 2050 ---- ---- ---- ---- 2.943 -.081 3.024 2075 ---- ---- ---- ---- 3.042 -.084 3.126 2100 ---- ---- ---- ---- 3.146 -.085 3.231 2125 ---- ---- ---- ---- 3.252 -.088 3.340 2150 ---- ---- ---- ---- 3.362 -.090 3.452 2175 ---- ---- ---- ---- 3.475 -.093 3.568 2200 ---- ---- ---- ---- 3.592 -.095 3.687 2225 ---- ---- ---- ---- 3.713 -.097 3.810 2250 ---- ---- ---- ---- 3.838 -.100 3.938 2275 ---- ---- ---- ---- 3.968 -.101 4.069 2300 ---- ---- ---- ---- 4.101 -.104 4.205 2325 ---- ---- ---- ---- 4.240 -.106 4.346 2350 ---- ---- ---- ---- 4.383 -.108 4.491 2375 ---- ---- ---- ---- 4.531 -.110 4.641 2400 ---- ---- ---- ---- 4.683 -.113 4.796 2425 ---- ---- ---- ---- 4.840 -.115 4.955 2450 ---- ---- ---- ---- 5.002 -.116 5.118 2475 ---- ---- ---- ---- 5.168 -.118 5.286 2500 ---- ---- ---- ---- 5.337 -.120 5.457 2525 ---- ---- ---- ---- 5.510 -.122 5.632 2550 ---- ---- ---- ---- 5.686 -.125 5.811 2575 ---- ---- ---- ---- 5.866 -.126 5.992 2600 ---- ---- ---- ---- 6.048 -.128 6.176 2625 ---- ---- ---- ---- 6.234 -.129 6.363 2650 ---- ---- ---- ---- 6.421 -.131 6.552 2675 ---- ---- ---- ---- 6.611 -.132 6.743 2700 ---- ---- ---- ---- 6.802 -.134 6.936 2725 ---- ---- ---- ---- 6.995 -.136 7.131 2750 ---- ---- ---- ---- 7.189 -.138 7.327 2775 ---- ---- ---- ---- 7.385 -.139 7.524 2800 ---- ---- ---- ---- 7.581 -.141 7.722 2825 ---- ---- ---- ---- 7.778 -.142 7.920 2850 ---- ---- ---- ---- 7.976 -.143 8.119 2875 ---- ---- ---- ---- 8.174 -.145 8.319 2900 ---- ---- ---- ---- 8.372 -.147 8.519 2925 ---- ---- ---- ---- 8.572 -.147 8.719 2950 ---- ---- ---- ---- 8.772 -.149 8.921 2975 ---- ---- ---- ---- 8.972 -.151 9.123 3000 ---- ---- ---- ---- 9.173 -.152 9.325 3025 ---- ---- ---- ---- 9.375 -.153 9.528 3050 ---- ---- ---- ---- 9.577 -.155 9.732 3075 ---- ---- ---- ---- 9.780 -.156 9.936 3100 ---- ---- ---- ---- 9.983 -.157 10.140 3125 ---- ---- ---- ---- 10.187 -.159 10.346 3150 ---- ---- ---- ---- 10.392 -.160 10.552 3175 ---- ---- ---- ---- 10.598 -.161 10.759 3200 ---- ---- ---- ---- 10.804 -.162 10.966 3225 ---- ---- ---- ---- 11.010 -.164 11.174 3250 ---- ---- ---- ---- 11.218 -.164 11.382 3275 ---- ---- ---- ---- 11.426 -.166 11.592 3300 ---- ---- ---- ---- 11.635 -.167 11.802 3325 ---- ---- ---- ---- 11.844 -.168 12.012 3350 ---- ---- ---- ---- 12.054 -.170 12.224 3375 ---- ---- ---- ---- 12.265 -.171 12.436 3400 ---- ---- ---- ---- 12.477 -.172 12.649 3425 ---- ---- ---- ---- 12.689 -.173 12.862 3450 ---- ---- ---- ---- 12.902 -.174 13.076 3475 ---- ---- ---- ---- 13.116 -.175 13.291 3500 ---- ---- ---- ---- 13.331 -.176 13.507 3525 ---- ---- ---- ---- 13.546 -.177 13.723 3550 ---- ---- ---- ---- 13.762 -.178 13.940 3575 ---- ---- ---- ---- 13.979 -.179 14.158 3600 ---- ---- ---- ---- 14.196 -.180 14.376 3625 ---- ---- ---- ---- 14.414 -.181 14.595 3650 ---- ---- ---- ---- 14.633 -.182 14.815 3675 ---- ---- ---- ---- 14.852 -.183 15.035 3700 ---- ---- ---- ---- 15.072 -.184 15.256 3725 ---- ---- ---- ---- 15.292 -.185 15.477 3750 ---- ---- ---- ---- 15.513 -.186 15.699 3775 ---- ---- ---- ---- 15.734 -.187 15.921 3800 ---- ---- ---- ---- 15.956 -.188 16.144 3825 ---- ---- ---- ---- 16.179 -.189 16.368 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- 1.017 -.022 1.039 1050 ---- ---- ---- ---- 1.054 -.023 1.077 1075 ---- ---- ---- ---- 1.090 -.024 1.114 1100 ---- ---- ---- ---- 1.126 -.025 1.151 1125 ---- ---- ---- ---- 1.162 -.026 1.188 1150 ---- ---- ---- ---- 1.198 -.027 1.225 1175 ---- ---- ---- ---- 1.235 -.027 1.262 1200 ---- ---- ---- ---- 1.271 -.028 1.299 1225 ---- ---- ---- ---- 1.307 -.029 1.336 1250 ---- ---- ---- ---- 1.343 -.030 1.373 1275 ---- ---- ---- ---- 1.379 -.031 1.410 1300 ---- ---- ---- ---- 1.415 -.032 1.447 1325 ---- ---- ---- ---- 1.450 -.034 1.484 1350 ---- ---- ---- ---- 1.486 -.035 1.521 1375 ---- ---- ---- ---- 1.522 -.037 1.559 1400 ---- ---- ---- ---- 1.559 -.037 1.596 1425 ---- ---- ---- ---- 1.596 -.038 1.634 1450 ---- ---- ---- ---- 1.633 -.040 1.673 1475 ---- ---- ---- ---- 1.671 -.041 1.712 1500 ---- ---- ---- ---- 1.710 -.043 1.753 1525 ---- ---- ---- ---- 1.750 -.044 1.794 1550 ---- ---- ---- ---- 1.792 -.045 1.837 1575 ---- ---- ---- ---- 1.834 -.046 1.880 1600 ---- ---- ---- ---- 1.878 -.048 1.926 1625 ---- ---- ---- ---- 1.924 -.049 1.973 1650 ---- ---- ---- ---- 1.972 -.051 2.023 1675 ---- ---- ---- ---- 2.022 -.052 2.074 1700 ---- ---- ---- ---- 2.075 -.053 2.128 1725 ---- ---- ---- ---- 2.130 -.055 2.185 1750 ---- ---- ---- ---- 2.188 -.057 2.245 1775 ---- ---- ---- ---- 2.249 -.059 2.308 1800 ---- ---- ---- ---- 2.314 -.060 2.374 1825 ---- ---- ---- ---- 2.381 -.062 2.443 1850 ---- ---- ---- ---- 2.452 -.064 2.516 1875 ---- ---- ---- ---- 2.526 -.066 2.592 1900 ---- ---- ---- ---- 2.604 -.068 2.672 1925 ---- ---- ---- ---- 2.685 -.069 2.754 1950 ---- ---- ---- ---- 2.769 -.071 2.840 1975 ---- ---- ---- ---- 2.856 -.074 2.930 2000 ---- ---- ---- ---- 2.947 -.075 3.022 2025 ---- ---- ---- ---- 3.041 -.077 3.118 2050 ---- ---- ---- ---- 3.138 -.079 3.217 2075 ---- ---- ---- ---- 3.238 -.081 3.319 2100 ---- ---- ---- ---- 3.341 -.084 3.425 2125 ---- ---- ---- ---- 3.448 -.086 3.534 2150 ---- ---- ---- ---- 3.559 -.088 3.647 2175 ---- ---- ---- ---- 3.673 -.090 3.763 2200 ---- ---- ---- ---- 3.790 -.092 3.882 2225 ---- ---- ---- ---- 3.912 -.094 4.006 2250 ---- ---- ---- ---- 4.037 -.096 4.133 2275 ---- ---- ---- ---- 4.167 -.098 4.265 2300 ---- ---- ---- ---- 4.301 -.100 4.401 2325 ---- ---- ---- ---- 4.439 -.103 4.542 2350 ---- ---- ---- ---- 4.583 -.104 4.687 2375 ---- ---- ---- ---- 4.731 -.106 4.837 2400 ---- ---- ---- ---- 4.884 -.109 4.993 2425 ---- ---- ---- ---- 5.042 -.110 5.152 2450 ---- ---- ---- ---- 5.204 -.112 5.316 2475 ---- ---- ---- ---- 5.370 -.114 5.484 2500 ---- ---- ---- ---- 5.540 -.116 5.656 2525 ---- ---- ---- ---- 5.714 -.117 5.831 2550 ---- ---- ---- ---- 5.891 -.119 6.010 2575 ---- ---- ---- ---- 6.071 -.121 6.192 2600 ---- ---- ---- ---- 6.254 -.123 6.377 2625 ---- ---- ---- ---- 6.440 -.124 6.564 2650 ---- ---- ---- ---- 6.628 -.125 6.753 2675 ---- ---- ---- ---- 6.818 -.127 6.945 2700 ---- ---- ---- ---- 7.010 -.129 7.139 2725 ---- ---- ---- ---- 7.203 -.131 7.334 2750 ---- ---- ---- ---- 7.398 -.132 7.530 2775 ---- ---- ---- ---- 7.594 -.133 7.727 2800 ---- ---- ---- ---- 7.791 -.134 7.925 2825 ---- ---- ---- ---- 7.988 -.136 8.124 2850 ---- ---- ---- ---- 8.186 -.137 8.323 2875 ---- ---- ---- ---- 8.384 -.138 8.522 2900 ---- ---- ---- ---- 8.582 -.140 8.722 2925 ---- ---- ---- ---- 8.782 -.141 8.923 2950 ---- ---- ---- ---- 8.981 -.143 9.124 2975 ---- ---- ---- ---- 9.182 -.143 9.325 3000 ---- ---- ---- ---- 9.382 -.145 9.527 3025 ---- ---- ---- ---- 9.584 -.146 9.730 3050 ---- ---- ---- ---- 9.786 -.147 9.933 3075 ---- ---- ---- ---- 9.988 -.149 10.137 3100 ---- ---- ---- ---- 10.191 -.150 10.341 3125 ---- ---- ---- ---- 10.395 -.151 10.546 3150 ---- ---- ---- ---- 10.599 -.152 10.751 3175 ---- ---- ---- ---- 10.804 -.153 10.957 3200 ---- ---- ---- ---- 11.009 -.155 11.164 3225 ---- ---- ---- ---- 11.215 -.156 11.371 3250 ---- ---- ---- ---- 11.422 -.156 11.578 3275 ---- ---- ---- ---- 11.629 -.158 11.787 3300 ---- ---- ---- ---- 11.837 -.159 11.996 3325 ---- ---- ---- ---- 12.046 -.160 12.206 3350 ---- ---- ---- ---- 12.255 -.161 12.416 3375 ---- ---- ---- ---- 12.465 -.162 12.627 3400 ---- ---- ---- ---- 12.676 -.163 12.839 3425 ---- ---- ---- ---- 12.887 -.165 13.052 3450 ---- ---- ---- ---- 13.100 -.165 13.265 3475 ---- ---- ---- ---- 13.313 -.166 13.479 3500 ---- ---- ---- ---- 13.526 -.168 13.694 3525 ---- ---- ---- ---- 13.741 -.168 13.909 3550 ---- ---- ---- ---- 13.956 -.169 14.125 3575 ---- ---- ---- ---- 14.172 -.170 14.342 3600 ---- ---- ---- ---- 14.388 -.171 14.559 3625 ---- ---- ---- ---- 14.605 -.172 14.777 3650 ---- ---- ---- ---- 14.823 -.173 14.996 3675 ---- ---- ---- ---- 15.041 -.174 15.215 3700 ---- ---- ---- ---- 15.260 -.175 15.435 3725 ---- ---- ---- ---- 15.479 -.176 15.655 3750 ---- ---- ---- ---- 15.699 -.177 15.876 3775 ---- ---- ---- ---- 15.919 -.178 16.097 3800 ---- ---- ---- ---- 16.140 -.179 16.319 3825 ---- ---- ---- ---- 16.362 -.179 16.541 3850 ---- ---- ---- ---- 16.584 -.180 16.764 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.245 -.023 1.268 1050 ---- ---- ---- ---- 1.285 -.024 1.309 1075 ---- ---- ---- ---- 1.326 -.024 1.350 1100 ---- ---- ---- ---- 1.366 -.026 1.392 1125 ---- ---- ---- ---- 1.406 -.027 1.433 1150 ---- ---- ---- ---- 1.446 -.028 1.474 1175 ---- ---- ---- ---- 1.486 -.028 1.514 1200 ---- ---- ---- ---- 1.526 -.029 1.555 1225 ---- ---- ---- ---- 1.565 -.030 1.595 1250 ---- ---- ---- ---- 1.604 -.032 1.636 1275 ---- ---- ---- ---- 1.643 -.033 1.676 1300 ---- ---- ---- ---- 1.682 -.033 1.715 1325 ---- ---- ---- ---- 1.721 -.034 1.755 1350 ---- ---- ---- ---- 1.759 -.035 1.794 1375 ---- ---- ---- ---- 1.797 -.037 1.834 1400 ---- ---- ---- ---- 1.836 -.038 1.874 1425 ---- ---- ---- ---- 1.874 -.039 1.913 1450 ---- ---- ---- ---- 1.914 -.040 1.954 1475 ---- ---- ---- ---- 1.953 -.041 1.994 1500 ---- ---- ---- ---- 1.993 -.043 2.036 1525 ---- ---- ---- ---- 2.034 -.044 2.078 1550 ---- ---- ---- ---- 2.076 -.045 2.121 1575 ---- ---- ---- ---- 2.119 -.047 2.166 1600 ---- ---- ---- ---- 2.164 -.048 2.212 1625 ---- ---- ---- ---- 2.210 -.049 2.259 1650 ---- ---- ---- ---- 2.258 -.050 2.308 1675 ---- ---- ---- ---- 2.308 -.051 2.359 1700 ---- ---- ---- ---- 2.360 -.053 2.413 1725 ---- ---- ---- ---- 2.414 -.055 2.469 1750 ---- ---- ---- ---- 2.472 -.056 2.528 1775 ---- ---- ---- ---- 2.532 -.058 2.590 1800 ---- ---- ---- ---- 2.595 -.060 2.655 1825 ---- ---- ---- ---- 2.662 -.061 2.723 1850 ---- ---- ---- ---- 2.732 -.063 2.795 1875 ---- ---- ---- ---- 2.806 -.064 2.870 1900 ---- ---- ---- ---- 2.883 -.066 2.949 1925 ---- ---- ---- ---- 2.963 -.068 3.031 1950 ---- ---- ---- ---- 3.046 -.070 3.116 1975 ---- ---- ---- ---- 3.133 -.072 3.205 2000 ---- ---- ---- ---- 3.223 -.073 3.296 2025 ---- ---- ---- ---- 3.316 -.075 3.391 2050 ---- ---- ---- ---- 3.412 -.077 3.489 2075 ---- ---- ---- ---- 3.512 -.079 3.591 2100 ---- ---- ---- ---- 3.615 -.081 3.696 2125 ---- ---- ---- ---- 3.721 -.083 3.804 2150 ---- ---- ---- ---- 3.830 -.085 3.915 2175 ---- ---- ---- ---- 3.943 -.087 4.030 2200 ---- ---- ---- ---- 4.059 -.089 4.148 2225 ---- ---- ---- ---- 4.179 -.091 4.270 2250 ---- ---- ---- ---- 4.303 -.092 4.395 2275 ---- ---- ---- ---- 4.430 -.095 4.525 2300 ---- ---- ---- ---- 4.562 -.097 4.659 2325 ---- ---- ---- ---- 4.699 -.098 4.797 2350 ---- ---- ---- ---- 4.840 -.100 4.940 2375 ---- ---- ---- ---- 4.986 -.102 5.088 2400 ---- ---- ---- ---- 5.137 -.103 5.240 2425 ---- ---- ---- ---- 5.292 -.106 5.398 2450 ---- ---- ---- ---- 5.453 -.107 5.560 2475 ---- ---- ---- ---- 5.617 -.109 5.726 2500 ---- ---- ---- ---- 5.786 -.110 5.896 2525 ---- ---- ---- ---- 5.959 -.112 6.071 2550 ---- ---- ---- ---- 6.135 -.114 6.249 2575 ---- ---- ---- ---- 6.315 -.115 6.430 2600 ---- ---- ---- ---- 6.497 -.117 6.614 2625 ---- ---- ---- ---- 6.683 -.118 6.801 2650 ---- ---- ---- ---- 6.871 -.120 6.991 2675 ---- ---- ---- ---- 7.062 -.121 7.183 2700 ---- ---- ---- ---- 7.254 -.123 7.377 2725 ---- ---- ---- ---- 7.449 -.123 7.572 2750 ---- ---- ---- ---- 7.644 -.125 7.769 2775 ---- ---- ---- ---- 7.841 -.127 7.968 2800 ---- ---- ---- ---- 8.039 -.128 8.167 2825 ---- ---- ---- ---- 8.238 -.129 8.367 2850 ---- ---- ---- ---- 8.437 -.130 8.567 2875 ---- ---- ---- ---- 8.636 -.131 8.767 2900 ---- ---- ---- ---- 8.836 -.132 8.968 2925 ---- ---- ---- ---- 9.036 -.134 9.170 2950 ---- ---- ---- ---- 9.237 -.134 9.371 2975 ---- ---- ---- ---- 9.438 -.136 9.574 3000 ---- ---- ---- ---- 9.639 -.137 9.776 3025 ---- ---- ---- ---- 9.841 -.138 9.979 3050 ---- ---- ---- ---- 10.043 -.140 10.183 3075 ---- ---- ---- ---- 10.246 -.140 10.386 3100 ---- ---- ---- ---- 10.449 -.142 10.591 3125 ---- ---- ---- ---- 10.653 -.143 10.796 3150 ---- ---- ---- ---- 10.857 -.144 11.001 3175 ---- ---- ---- ---- 11.062 -.145 11.207 3200 ---- ---- ---- ---- 11.267 -.146 11.413 3225 ---- ---- ---- ---- 11.473 -.147 11.620 3250 ---- ---- ---- ---- 11.680 -.147 11.827 3275 ---- ---- ---- ---- 11.887 -.148 12.035 3300 ---- ---- ---- ---- 12.094 -.150 12.244 3325 ---- ---- ---- ---- 12.302 -.151 12.453 3350 ---- ---- ---- ---- 12.511 -.152 12.663 3375 ---- ---- ---- ---- 12.721 -.152 12.873 3400 ---- ---- ---- ---- 12.931 -.154 13.085 3425 ---- ---- ---- ---- 13.142 -.154 13.296 3450 ---- ---- ---- ---- 13.353 -.156 13.509 3475 ---- ---- ---- ---- 13.565 -.157 13.722 3500 ---- ---- ---- ---- 13.778 -.158 13.936 3525 ---- ---- ---- ---- 13.992 -.159 14.151 3550 ---- ---- ---- ---- 14.206 -.160 14.366 3575 ---- ---- ---- ---- 14.421 -.161 14.582 3600 ---- ---- ---- ---- 14.637 -.161 14.798 3625 ---- ---- ---- ---- 14.853 -.162 15.015 3650 ---- ---- ---- ---- 15.070 -.163 15.233 3675 ---- ---- ---- ---- 15.287 -.164 15.451 3700 ---- ---- ---- ---- 15.505 -.165 15.670 3725 ---- ---- ---- ---- 15.724 -.165 15.889 3750 ---- ---- ---- ---- 15.943 -.166 16.109 SO DEC27 Silver Option PUT 1375 ---- ---- ---- ---- 1.671 ---- ---- 1400 ---- ---- ---- ---- 1.729 -.036 1.765 1425 ---- ---- ---- ---- 1.788 -.038 1.826 1450 ---- ---- ---- ---- 1.847 -.039 1.886 1475 ---- ---- ---- ---- 1.908 -.040 1.948 1500 ---- ---- ---- ---- 1.969 -.041 2.010 1525 ---- ---- ---- ---- 2.031 -.043 2.074 1550 ---- ---- ---- ---- 2.093 -.044 2.137 1575 ---- ---- ---- ---- 2.157 -.045 2.202 1600 ---- ---- ---- ---- 2.221 -.047 2.268 1625 ---- ---- ---- ---- 2.286 -.048 2.334 1650 ---- ---- ---- ---- 2.351 -.050 2.401 1675 ---- ---- ---- ---- 2.418 -.051 2.469 1700 ---- ---- ---- ---- 2.485 -.052 2.537 1725 ---- ---- ---- ---- 2.553 -.054 2.607 1750 ---- ---- ---- ---- 2.621 -.056 2.677 1775 ---- ---- ---- ---- 2.691 -.057 2.748 1800 ---- ---- ---- ---- 2.761 -.059 2.820 1825 ---- ---- ---- ---- 2.833 -.060 2.893 1850 ---- ---- ---- ---- 2.905 -.062 2.967 1875 ---- ---- ---- ---- 2.979 -.064 3.043 1900 ---- ---- ---- ---- 3.056 -.065 3.121 1925 ---- ---- ---- ---- 3.134 -.067 3.201 1950 ---- ---- ---- ---- 3.215 -.069 3.284 1975 ---- ---- ---- ---- 3.300 -.070 3.370 2000 ---- ---- ---- ---- 3.387 -.072 3.459 2025 ---- ---- ---- ---- 3.478 -.074 3.552 2050 ---- ---- ---- ---- 3.573 -.076 3.649 2075 ---- ---- ---- ---- 3.673 -.077 3.750 2100 ---- ---- ---- ---- 3.776 -.079 3.855 2125 ---- ---- ---- ---- 3.882 -.081 3.963 2150 ---- ---- ---- ---- 3.993 -.082 4.075 2175 ---- ---- ---- ---- 4.106 -.085 4.191 2200 ---- ---- ---- ---- 4.223 -.086 4.309 2225 ---- ---- ---- ---- 4.343 -.088 4.431 2250 ---- ---- ---- ---- 4.467 -.090 4.557 2275 ---- ---- ---- ---- 4.595 -.092 4.687 2300 ---- ---- ---- ---- 4.727 -.093 4.820 2325 ---- ---- ---- ---- 4.863 -.095 4.958 2350 ---- ---- ---- ---- 5.004 -.097 5.101 2375 ---- ---- ---- ---- 5.150 -.099 5.249 2400 ---- ---- ---- ---- 5.301 -.100 5.401 2425 ---- ---- ---- ---- 5.457 -.102 5.559 2450 ---- ---- ---- ---- 5.618 -.103 5.721 2475 ---- ---- ---- ---- 5.782 -.106 5.888 2500 ---- ---- ---- ---- 5.952 -.106 6.058 2525 ---- ---- ---- ---- 6.125 -.108 6.233 2550 ---- ---- ---- ---- 6.302 -.109 6.411 2575 ---- ---- ---- ---- 6.482 -.111 6.593 2600 ---- ---- ---- ---- 6.665 -.113 6.778 2625 ---- ---- ---- ---- 6.851 -.114 6.965 2650 ---- ---- ---- ---- 7.040 -.115 7.155 2675 ---- ---- ---- ---- 7.231 -.117 7.348 2700 ---- ---- ---- ---- 7.425 -.117 7.542 2725 ---- ---- ---- ---- 7.620 -.118 7.738 2750 ---- ---- ---- ---- 7.816 -.120 7.936 2775 ---- ---- ---- ---- 8.014 -.121 8.135 2800 ---- ---- ---- ---- 8.212 -.122 8.334 2825 ---- ---- ---- ---- 8.411 -.124 8.535 2850 ---- ---- ---- ---- 8.611 -.124 8.735 2875 ---- ---- ---- ---- 8.810 -.126 8.936 2900 ---- ---- ---- ---- 9.010 -.127 9.137 2925 ---- ---- ---- ---- 9.211 -.128 9.339 2950 ---- ---- ---- ---- 9.412 -.129 9.541 2975 ---- ---- ---- ---- 9.613 -.130 9.743 3000 ---- ---- ---- ---- 9.814 -.131 9.945 3025 ---- ---- ---- ---- 10.016 -.132 10.148 3050 ---- ---- ---- ---- 10.218 -.134 10.352 3075 ---- ---- ---- ---- 10.421 -.134 10.555 3100 ---- ---- ---- ---- 10.624 -.135 10.759 3125 ---- ---- ---- ---- 10.827 -.137 10.964 3150 ---- ---- ---- ---- 11.031 -.138 11.169 3175 ---- ---- ---- ---- 11.236 -.138 11.374 3200 ---- ---- ---- ---- 11.441 -.139 11.580 3225 ---- ---- ---- ---- 11.646 -.141 11.787 3250 ---- ---- ---- ---- 11.852 -.142 11.994 3275 ---- ---- ---- ---- 12.059 -.142 12.201 3300 ---- ---- ---- ---- 12.266 -.143 12.409 3325 ---- ---- ---- ---- 12.474 -.144 12.618 3350 ---- ---- ---- ---- 12.682 -.145 12.827 3375 ---- ---- ---- ---- 12.891 -.146 13.037 3400 ---- ---- ---- ---- 13.101 -.147 13.248 3425 ---- ---- ---- ---- 13.311 -.148 13.459 3450 ---- ---- ---- ---- 13.522 -.149 13.671 3475 ---- ---- ---- ---- 13.734 -.150 13.884 3500 ---- ---- ---- ---- 13.946 -.151 14.097 3525 ---- ---- ---- ---- 14.160 -.151 14.311 3550 ---- ---- ---- ---- 14.373 -.153 14.526 3575 ---- ---- ---- ---- 14.588 -.153 14.741 3600 ---- ---- ---- ---- 14.803 -.154 14.957 3625 ---- ---- ---- ---- 15.018 -.155 15.173 3650 ---- ---- ---- ---- 15.235 -.155 15.390 3675 ---- ---- ---- ---- 15.451 -.157 15.608 3700 ---- ---- ---- ---- 15.669 -.157 15.826 3725 ---- ---- ---- ---- 15.887 -.158 16.045 3750 ---- ---- ---- ---- 16.105 -.159 16.264 TOTAL EST.VOL VOLUME OPEN INT TOTAL 798 1785 33942 SO1 MAR23 Silver Weekly Friday Option - Week 1 CALL 1575 ---- ---- ---- ---- 5.321 ---- ---- 1600 ---- ---- ---- ---- 5.071 +.278 4.793 1625 ---- ---- ---- ---- 4.821 +.278 4.543 1650 ---- ---- ---- ---- 4.571 +.278 4.293 1675 ---- ---- ---- ---- 4.321 +.278 4.043 1700 ---- ---- ---- ---- 4.071 +.278 3.793 1725 ---- ---- ---- ---- 3.821 +.278 3.543 1750 ---- ---- ---- ---- 3.571 +.278 3.293 1775 ---- ---- ---- ---- 3.321 +.278 3.043 1800 ---- ---- ---- ---- 3.071 +.278 2.793 1825 ---- ---- ---- ---- 2.821 +.278 2.543 1850 ---- ---- ---- ---- 2.572 +.279 2.293 1875 ---- ---- ---- ---- 2.322 +.278 2.044 1900 ---- ---- ---- ---- 2.072 +.277 1.795 1925 ---- ---- ---- ---- 1.822 +.275 1.547 1950 ---- ---- 1.031A 1.031A 1.573 +.271 1.302 1975 .957 .957 .799A .948A 1.326 +.265 3 1.061 1980 ---- ---- ---- .788A 1.277 ---- ---- 1985 ---- ---- ---- .745A 1.228 ---- ---- 1990 ---- ---- ---- .701A 1.179 ---- ---- 1995 ---- ---- .697A .697A 1.130 +.257 .873 2000 ---- 1.028B .584A .584A 1.082 +.254 .828 3 3 2005 ---- ---- .618A .618A 1.034 +.251 .783 2010 ---- ---- .582A .582A .986 +.247 .739 2015 ---- ---- .544A .544A .938 +.243 .695 2020 ---- .682B .511A .511A .891 +.238 .653 2025 .640 .884B .396A .623A .845 +.234 1 .611 2030 ---- .651B .369A .369A .798 +.228 .570 2035 ---- .674B .338A .338A .753 +.222 .531 2040 ---- .687B .303A .303A .708 +.216 .492 2045 ---- .693B .275A .275A .664 +.209 .455 2050 ---- .656B .248A .248A .621 +.201 .420 2055 ---- .606B .224A .224A .578 +.192 .386 3 3 2060 .258 .564B .201A .563B .537 +.184 2 .353 2065 .232 .523B .179A .217A .497 +.175 2 .322 2070 .200 .484B .160A .483B .458 +.165 3 .293 10 9 2075 .240 .449B .142A .449B .421 +.156 11 .265 2080 .177 .407B .126A .126A .385 +.146 1 .239 1 1 2085 ---- .374B .110A .110A .350 +.135 .215 2 2090 .146 .340B .098A .340B .318 +.125 25 .193 23 20 2095 ---- .307B .086A .086A .287 +.114 .173 2 2 2100 .092 .278B .076A .278B .258 +.104 7 .154 10 20 2105 .068 .250B .067A .250B .231 +.094 2 .137 10 10 2110 ---- .223B .060A .060A .206 +.085 .121 10 10 2115 ---- .198B .053A .053A .183 +.076 .107 2120 ---- .175B .047A .047A .162 +.067 .095 3 2125 .065 .153B .042A .130A .143 +.060 11 .083 23 9 2130 .089 .134B .037A .086A .125 +.052 2 .073 1 4 2135 ---- .117B .033A .033A .110 +.046 .064 18 2140 ---- .102B .030A .030A .095 +.039 3 .056 45 2145 ---- .090B .027A .027A .083 +.034 .049 19 2150 .046 .079B .024A .067A .072 +.029 364 .043 30 5 2155 .016 .067B .016 .067B .062 +.024 8 .038 2 4 2160 ---- .058B .019A .019A .054 +.021 .033 13 22 2165 ---- .050B .018A .018A .046 +.017 .029 5 2170 ---- .044B .016A .016A .040 +.014 .026 2175 ---- .037B .014A .014A .034 +.011 .023 10 44 2180 .015 .031B .013A .013A .030 +.010 4 .020 6 2185 ---- .027B .012A .012A .026 +.008 .018 5 2190 ---- .023B .011A .011A .022 +.006 .016 3 12 2195 ---- .019B .011A .011A .019 +.005 .014 1 1 2200 .008 .017B .008 .017B .017 +.005 10 .012 10 30 2205 ---- .014B .009A .009A .015 +.004 .011 4 2210 ---- .012B .008A .008A .013 +.003 .010 2 2215 ---- .010B .007A .007A .011 +.002 .009 2 2220 ---- ---- .007A .007A .010 +.002 .008 2225 .006 .006 .006 .006 .009 +.002 12 .007 10 27 2230 ---- ---- ---- ---- .008 +.002 .006 2235 ---- ---- .005A .005A .007 +.001 .006 301 2240 ---- ---- ---- ---- .006 +.001 .005 13 2245 ---- ---- ---- ---- .006 +.001 .005 2 2250 ---- ---- ---- ---- .005 +.001 .004 2 4 2255 ---- ---- ---- ---- .005 +.001 .004 1 2260 ---- ---- ---- ---- .005 +.001 .004 2265 ---- ---- ---- ---- .004 +.001 .003 2270 ---- ---- ---- ---- .004 +.001 .003 10 2275 .005 .005 .005 .004A .004 +.001 1 .003 8 2280 ---- ---- ---- ---- .004 +.001 .003 13 2285 ---- ---- ---- ---- .003 +.001 .002 2290 ---- ---- ---- ---- .003 +.001 .002 2295 ---- ---- ---- ---- .003 +.001 .002 16 2300 ---- ---- ---- ---- .003 +.001 .002 6 8 2305 ---- ---- ---- ---- .003 +.001 .002 2310 ---- ---- ---- ---- .003 +.001 .002 2315 ---- ---- ---- ---- .003 +.001 .002 5 2320 ---- ---- ---- ---- .003 +.002 .001 2325 ---- ---- ---- ---- .002 +.001 .001 2 2330 ---- ---- ---- ---- .002 +.001 .001 20 2335 ---- ---- ---- ---- .002 +.001 .001 2340 ---- ---- ---- ---- .002 +.001 .001 1 2345 ---- ---- ---- ---- .002 +.001 .001 2350 ---- ---- ---- ---- .002 +.001 .001 15 20 2355 ---- ---- ---- ---- .002 +.001 .001 2360 ---- ---- ---- ---- .002 +.001 .001 23 2375 ---- ---- ---- ---- .002 +.001 .001 13 2400 .001 .001 .001 .001 .002 +.001 5 .001 19 2425 ---- ---- ---- ---- .001 UNCH .001 14 2450 ---- ---- ---- ---- .001 UNCH .001 21 2475 .001 .001 .001 .001 .001 UNCH 8 .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 485 200 906 SO1 MAR23 Silver Weekly Friday Option - Week 1 PUT 1575 ---- ---- ---- .003A .001 ---- ---- 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .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 -.001 .002 21 1925 .006 .006 .001 .001 .001 -.004 3 .005 1950 .008 .012B .006 .006 .002 -.007 29 .009 3 34 1975 ---- .029B .009A .029B .005 -.013 .018 10 32 1980 ---- ---- ---- .009A .006 ---- ---- 1985 ---- ---- ---- .010A .007 ---- ---- 1990 ---- ---- ---- .011A .008 ---- ---- 1995 ---- .053B .012A .053B .010 -.021 .031 2000 .009 .061B .009 .010 .011 -.024 7 .035 3 20 2005 ---- .071B .015A .071B .013 -.027 .040 2010 ---- .081B .017A .081B .015 -.031 .046 2015 ---- .093B .019A .093B .018 -.034 .052 2020 ---- .107B .021A .107B .021 -.039 .060 2025 .095 .120B .023A .023A .024 -.044 16 .068 51 58 2030 ---- .137B .028A .135B .028 -.049 .077 2035 .046 .155B .031A .031A .032 -.056 2 .088 2040 ---- .176B .036A .174B .037 -.062 .099 25 25 2045 ---- .197B .040A .195B .043 -.069 .112 15 2050 .050 .221B .046A .046A .050 -.077 1 .127 1 7 2055 ---- .246B .053A .244B .057 -.086 .143 24 27 2060 .176 .273B .061A .061A .066 -.094 161 .160 2065 ---- .302B .070A .300B .076 -.103 .179 1 1 2070 ---- .326B .080A .323B .087 -.113 .200 10 2075 ---- .365B .091A .363B .100 -.122 1 .222 15 36 2080 .315 .395B .104A .104A .114 -.132 5 .246 7 7 2085 ---- .422B .119A .417B .129 -.143 .272 2090 .389 .457B .135A .135A .147 -.153 123 .300 8 23 2095 ---- .494B .153A .489B .166 -.164 .330 2100 .192 .553B .172A .198B .187 -.174 4 .361 1 145 2105 ---- .521B .193A .193A .210 -.184 .394 5 2110 ---- .565B .216A .216A .235 -.193 .428 2 2115 ---- .609B .241A .241A .262 -.202 .464 9 2120 ---- .655B .268A .268A .291 -.210 .501 3 2125 ---- .770B .296A .767B .322 -.218 1 .540 40 2130 ---- .693B .331A .331A .354 -.226 .580 36 2135 ---- .720B .363A .363A .388 -.233 .621 7 2140 ---- .707B .434A .434A .424 -.239 .663 5 23 2145 ---- ---- .488A .488A .462 -.244 .706 12 2150 ---- 1.004B .468A 1.000B .501 -.249 .750 50 2155 ---- ---- .563A .563A .541 -.254 .795 9 2160 ---- ---- .601A .601A .583 -.257 .840 21 2165 ---- ---- .641A .641A .625 -.261 .886 2170 ---- ---- .683A .683A .669 -.263 .932 8 2175 1.074 1.135B .676A .751B .713 -.266 4 .979 29 2180 ---- ---- .771A .771A .758 -.269 1.027 1 2185 ---- ---- ---- ---- .804 -.270 1.074 2190 ---- ---- ---- ---- .851 -.271 1.122 6 2195 1.180 1.180 1.180 1.180 .898 -.272 1 1.170 1 2200 ---- ---- .905A .905A .945 -.274 1.219 3 9 2205 ---- ---- ---- ---- .993 -.275 1.268 2210 ---- ---- ---- ---- 1.041 -.275 1.316 2215 ---- ---- ---- ---- 1.090 -.275 1.365 2220 ---- ---- ---- ---- 1.139 -.275 1.414 2225 ---- ---- ---- ---- 1.187 -.277 1.464 2230 ---- ---- ---- ---- 1.237 -.276 1.513 2235 ---- ---- ---- ---- 1.286 -.276 1.562 6 2240 ---- ---- ---- ---- 1.335 -.277 1.612 2245 ---- ---- ---- ---- 1.384 -.277 1.661 2250 ---- ---- ---- ---- 1.434 -.277 1.711 1 2255 ---- ---- ---- ---- 1.484 -.276 1.760 2260 ---- ---- ---- ---- 1.533 -.277 1.810 2265 ---- ---- ---- ---- 1.583 -.277 1.860 2270 ---- ---- ---- ---- 1.633 -.277 1.910 2275 ---- ---- ---- ---- 1.682 -.277 1.959 2280 ---- ---- ---- ---- 1.732 -.277 2.009 2285 ---- ---- ---- ---- 1.782 -.277 2.059 2290 ---- ---- ---- ---- 1.832 -.277 2.109 2295 ---- ---- ---- ---- 1.882 -.276 2.158 2300 ---- ---- ---- ---- 1.931 -.277 2.208 2305 ---- ---- ---- ---- 1.981 -.277 2.258 2310 ---- ---- ---- ---- 2.031 -.277 2.308 2315 ---- ---- ---- ---- 2.081 -.277 2.358 2320 ---- ---- ---- ---- 2.131 -.277 2.408 2325 ---- ---- ---- ---- 2.181 -.276 2.457 2330 ---- ---- ---- ---- 2.231 -.276 2.507 2335 ---- ---- ---- ---- 2.281 -.276 2.557 2340 ---- ---- ---- ---- 2.331 -.276 2.607 2345 ---- ---- ---- ---- 2.381 -.276 2.657 2350 ---- ---- ---- ---- 2.431 -.276 2.707 2355 ---- ---- ---- ---- 2.480 -.277 2.757 2360 ---- ---- ---- ---- 2.530 -.277 2.807 2375 ---- ---- ---- ---- 2.680 -.277 2.957 2400 ---- ---- ---- ---- 2.930 -.277 3.207 2425 ---- ---- ---- ---- 3.180 -.277 3.457 2450 ---- ---- ---- ---- 3.429 -.278 3.707 2475 ---- ---- ---- ---- 3.679 -.278 3.957 2500 ---- ---- ---- ---- 3.929 -.278 4.207 2525 ---- ---- ---- ---- 4.179 -.278 4.457 2550 ---- ---- ---- ---- 4.429 -.278 4.707 2575 ---- ---- ---- ---- 4.679 -.278 4.957 2600 ---- ---- ---- ---- 4.929 -.278 5.207 2625 ---- ---- ---- ---- 5.179 -.278 5.457 2650 ---- ---- ---- ---- 5.429 -.278 5.707 2675 ---- ---- ---- ---- 5.679 -.278 5.957 2700 ---- ---- ---- ---- 5.929 -.278 6.207 2725 ---- ---- ---- ---- 6.179 -.278 6.457 2750 ---- ---- ---- ---- 6.429 -.278 6.707 TOTAL EST.VOL VOLUME OPEN INT TOTAL 358 157 739 SO2 MAR23 Silver Weekly Friday Option - Week 2 CALL 1575 ---- ---- ---- ---- 5.321 ---- ---- 1600 ---- ---- ---- ---- 5.071 +.278 4.793 1625 ---- ---- ---- ---- 4.821 +.278 4.543 1650 ---- ---- ---- ---- 4.571 +.278 4.293 1675 ---- ---- ---- ---- 4.321 +.278 4.043 1700 ---- ---- ---- ---- 4.071 +.278 3.793 1725 ---- ---- ---- ---- 3.821 +.278 3.543 1750 ---- ---- ---- ---- 3.571 +.278 3.293 1775 ---- ---- ---- ---- 3.321 +.278 3.043 1800 ---- ---- ---- ---- 3.071 +.278 2.793 1825 ---- ---- ---- ---- 2.822 +.278 2.544 1850 ---- ---- ---- ---- 2.573 +.276 2.297 1875 ---- ---- ---- ---- 2.325 +.274 2.051 1900 ---- ---- 1.545A 1.545A 2.079 +.270 1.809 1925 ---- 1.674B 1.313A 1.313A 1.835 +.265 1.570 1950 ---- 1.635B 1.090A 1.090A 1.595 +.256 1.339 1975 ---- 1.398B .882A .882A 1.361 +.244 1.117 1980 ---- ---- ---- .855A 1.315 ---- ---- 1985 ---- ---- ---- .816A 1.269 ---- ---- 1990 ---- ---- ---- .778A 1.224 ---- ---- 1995 ---- 1.131B .827A .827A 1.179 +.231 .948 2000 ---- 1.170B .692A .692A 1.135 +.227 .908 2005 ---- 1.056B .757A .757A 1.091 +.223 .868 2010 ---- 1.012B .629A .629A 1.047 +.219 .828 2015 ---- .969B .596A .596A 1.004 +.214 .790 2020 ---- .926B .564A .564A .962 +.209 .753 2025 ---- .952B .526A .526A .920 +.204 .716 2030 ---- .842B .497A .497A .879 +.199 .680 2035 ---- .862B .467A .467A .839 +.194 .645 2040 ---- .822B .439A .439A .799 +.188 .611 2045 ---- .783B .412A .412A .761 +.183 .578 2050 ---- .751B .386A .386A .723 +.177 .546 2055 ---- .708B .361A .361A .686 +.171 .515 2 2060 ---- .671B .338A .338A .649 +.164 .485 5 2065 ---- .635B .315A .315A .614 +.158 .456 2 2070 ---- .603B .294A .294A .580 +.152 .428 2075 ---- .571B .273A .273A .547 +.146 .401 2080 ---- .535B .254A .254A .515 +.139 .376 4 2085 ---- .503B .236A .236A .484 +.133 .351 2090 ---- .473B .219A .219A .454 +.126 .328 2095 ---- .445B .203A .203A .425 +.119 .306 2100 .288 .416B .189A .283A .397 +.113 7 .284 2 2 2105 ---- .389B .173A .173A .371 +.107 .264 2110 ---- .363B .160A .160A .346 +.100 .246 2115 ---- .338B .148A .148A .322 +.094 .228 2 2120 ---- .315B .137A .137A .299 +.088 .211 2125 .150 .293B .127A .194A .278 +.083 60 .195 2130 ---- .272B .117A .117A .257 +.077 .180 6 2135 ---- .251B .109A .109A .238 +.072 .166 5 9 2140 ---- .234B .101A .101A .220 +.066 .154 2 2 2145 ---- .215B .093A .093A .203 +.061 .142 2150 ---- .200B .086A .086A .187 +.057 6 .130 10 12 2155 ---- .183B .080A .080A .173 +.053 .120 2160 ---- .169B .074A .074A .159 +.048 .111 2165 ---- .155B .068A .068A .146 +.044 .102 2170 .060 .144B .060 .094A .134 +.040 20 .094 10 2175 ---- .132B .059A .059A .123 +.037 2 .086 4 2180 ---- .121B .054A .054A .113 +.034 .079 2185 ---- .110B .050A .050A .104 +.031 .073 2190 ---- .101B .047A .047A .096 +.029 .067 4 2195 .038 .093B .038 .093B .088 +.026 1 .062 1 2200 .035 .085B .035 .085B .081 +.024 1 .057 21 17 2205 .073 .078B .038A .077B .074 +.021 1 .053 2 2210 ---- .072B .036A .036A .068 +.020 .048 2215 ---- .065B .033A .033A .062 +.017 .045 5 2220 ---- .060B .031A .031A .057 +.016 .041 4 2225 ---- .055B .029A .029A .053 +.015 2 .038 1 2230 ---- .050B .028A .028A .049 +.014 .035 2 2235 ---- .045B .026A .026A .045 +.012 .033 4 2240 ---- .041B .024A .024A .041 +.011 .030 2245 ---- .038B .023A .023A .038 +.010 .028 6 2250 ---- .034B .022A .022A .035 +.009 .026 3 2255 ---- .031B .021A .021A .032 +.008 .024 6 2260 ---- .029B .020A .020A .030 +.008 .022 2265 ---- .026B .019A .019A .028 +.007 .021 2270 ---- .024B .017A .017A .026 +.007 .019 2275 .015 .022B .014 .022B .024 +.006 15 .018 25 25 2280 ---- .020B .016A .016A .022 +.005 .017 7 2285 ---- .018B .015A .015A .021 +.005 .016 2290 ---- .016B .014A .014A .019 +.004 .015 2295 ---- .015B ---- .015B .018 +.004 .014 2300 ---- .014B ---- ---- .017 +.004 .013 4 12 2305 ---- .013B ---- ---- .015 +.003 .012 2310 ---- ---- ---- ---- .014 +.003 .011 2315 ---- ---- ---- ---- .013 +.002 .011 2320 ---- ---- ---- ---- .013 +.003 .010 1 1 2325 ---- ---- ---- ---- .012 +.002 .010 25 2350 ---- ---- ---- ---- .009 +.002 .007 1 2375 ---- ---- ---- ---- .006 +.001 .005 2400 .006 .006 .006 .006 .005 +.001 1 .004 18 2425 ---- ---- ---- ---- .004 +.001 .003 17 2450 ---- ---- ---- ---- .003 UNCH .003 2475 ---- ---- ---- ---- .002 UNCH .002 2500 ---- ---- ---- ---- .002 UNCH .002 2 2525 ---- ---- ---- ---- .002 +.001 .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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 116 95 198 SO2 MAR23 Silver Weekly Friday Option - Week 2 PUT 1575 ---- ---- ---- .004A .001 ---- ---- 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .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 .013 .013 .009A .009A .003 -.003 1 .006 1875 .010 .014B .008 .008 .006 -.004 18 .010 4 4 1900 .013 .023B .011 .014 .010 -.007 9 .017 1925 .014 .040B .014 .014 .016 -.013 12 .029 25 1950 ---- .066B .028A .066B .026 -.021 .047 1975 ---- .106B .042A .106B .041 -.034 .075 1980 .103 .103 .045A .063B .045 ---- 20 ---- 1985 ---- ---- ---- .049A .049 ---- ---- 1990 ---- ---- ---- .053A .054 ---- ---- 1995 ---- .151B .057A .151B .059 -.047 .106 2000 ---- .164B .062A .164B .065 -.050 .115 15 31 2005 .150 .180 .068A .068A .071 -.055 20 .126 2010 ---- .193B .074A .193B .077 -.059 .136 2015 .103 .209B .081A .120B .084 -.064 10 .148 2020 ---- .226B .088A .224B .092 -.068 .160 2025 ---- .245B .095A .245B .100 -.073 .173 4 2030 ---- .264B .104A .262B .109 -.078 .187 2035 ---- .285B .113A .284B .119 -.083 .202 2040 ---- .306B .122A .306B .129 -.089 .218 2045 ---- .329B .133A .329B .140 -.095 .235 6 2050 ---- .353B .144A .353B .152 -.101 .253 1 16 2055 ---- .378B .157A .378B .165 -.107 .272 2060 .255 .405B .170A .170A .179 -.113 6 .292 1 2065 ---- .432B .184A .432B .194 -.119 .313 5 5 2070 ---- .461B .200A .459B .209 -.126 .335 2075 ---- .491B .217A .489B .226 -.132 .358 2080 ---- .519B .234A .513B .244 -.139 .383 24 24 2085 ---- .550B .252A .545B .263 -.145 .408 2090 ---- .583B .272A .580B .283 -.152 .435 2 2095 ---- .616B .293A .611B .304 -.158 .462 2100 ---- .657B .313A .654B .327 -.164 .491 75 2105 ---- .686B .336A .680B .350 -.171 .521 2110 ---- .637B .360A .636B .375 -.177 .552 2115 ---- .681B .385A .635B .401 -.183 .584 5 5 2120 ---- .720B .411A .639B .428 -.189 .617 2125 ---- .848B .438A .846B .456 -.196 .652 2130 ---- .806B .467A .467A .486 -.201 .687 2 2135 ---- .849B .496A .496A .517 -.206 .723 2 2140 ---- .892B .530A .530A .549 -.211 .760 1 2145 ---- .935B .562A .562A .582 -.216 .798 7 2150 ---- 1.059B .591A 1.059B .616 -.221 .837 62 2155 ---- 1.024B .629A .629A .651 -.225 .876 12 2160 ---- 1.069B .702A .702A .687 -.230 .917 2 2165 ---- 1.114B .764A .764A .724 -.234 .958 2170 ---- 1.160B .799A .799A .763 -.237 1.000 2175 ---- 1.284B .773A 1.284B .802 -.240 1.042 2180 ---- 1.174B .875A .875A .842 -.243 1.085 2185 ---- 1.156B .915A .915A .882 -.247 1.129 2190 ---- ---- .954A .954A .924 -.249 1.173 2195 ---- ---- .995A .995A .966 -.252 1.218 2200 ---- 1.517B .976A 1.517B 1.009 -.254 1.263 2205 ---- ---- 1.079A 1.079A 1.052 -.256 1.308 2210 ---- ---- 1.122A 1.122A 1.096 -.258 1.354 2215 ---- ---- 1.165A 1.165A 1.140 -.260 1.400 2220 ---- ---- 1.210A 1.210A 1.185 -.262 1.447 2225 ---- 1.756B 1.194A 1.756B 1.231 -.263 1.494 2230 ---- ---- ---- ---- 1.276 -.265 1.541 2235 ---- ---- ---- ---- 1.322 -.266 1.588 2240 ---- ---- ---- ---- 1.369 -.267 1.636 2245 ---- ---- ---- ---- 1.416 -.267 1.683 2250 ---- 1.840B 1.425A 1.840B 1.463 -.268 1.731 2255 ---- ---- ---- ---- 1.510 -.269 1.779 2260 ---- ---- ---- ---- 1.558 -.270 1.828 2265 ---- ---- ---- ---- 1.605 -.271 1.876 2270 ---- ---- ---- ---- 1.653 -.272 1.925 2275 ---- ---- 1.661A 1.661A 1.701 -.272 1.973 2280 ---- ---- ---- ---- 1.750 -.272 2.022 2285 ---- ---- ---- ---- 1.798 -.273 2.071 2290 ---- ---- ---- ---- 1.846 -.274 2.120 2295 ---- ---- ---- ---- 1.895 -.274 2.169 2300 ---- ---- ---- ---- 1.944 -.274 2.218 2305 ---- ---- ---- ---- 1.993 -.274 2.267 2310 ---- ---- ---- ---- 2.042 -.274 2.316 2315 ---- ---- ---- ---- 2.091 -.275 2.366 2320 ---- ---- ---- ---- 2.140 -.275 2.415 2325 ---- ---- ---- ---- 2.189 -.275 2.464 2350 ---- ---- ---- ---- 2.436 -.276 2.712 2375 ---- ---- ---- ---- 2.683 -.277 2.960 2400 ---- ---- ---- ---- 2.932 -.277 3.209 2425 ---- ---- ---- ---- 3.181 -.277 3.458 2450 ---- ---- ---- ---- 3.430 -.278 3.708 2475 ---- ---- ---- ---- 3.680 -.277 3.957 2500 ---- ---- ---- ---- 3.929 -.278 4.207 2525 ---- ---- ---- ---- 4.179 -.278 4.457 2550 ---- ---- ---- ---- 4.429 -.278 4.707 2575 ---- ---- ---- ---- 4.679 -.278 4.957 2600 ---- ---- ---- ---- 4.929 -.278 5.207 2625 ---- ---- ---- ---- 5.179 -.278 5.457 2650 ---- ---- ---- ---- 5.429 -.278 5.707 2675 ---- ---- ---- ---- 5.679 -.278 5.957 2700 ---- ---- ---- ---- 5.929 -.278 6.207 2725 ---- ---- ---- ---- 6.179 -.278 6.457 TOTAL EST.VOL VOLUME OPEN INT TOTAL 96 54 286 SO3 MAR23 Silver Weekly Friday Option - Week 3 CALL 1575 ---- ---- ---- ---- 5.321 ---- ---- 1600 ---- ---- ---- ---- 5.071 +.278 4.793 1625 ---- ---- ---- ---- 4.821 +.278 4.543 1650 ---- ---- ---- ---- 4.571 +.278 4.293 1675 ---- ---- ---- ---- 4.321 +.278 4.043 1700 ---- ---- ---- ---- 4.071 +.278 3.793 1725 ---- ---- ---- ---- 3.821 +.278 3.543 1750 ---- ---- ---- ---- 3.572 +.277 3.295 1775 ---- ---- ---- ---- 3.323 +.276 3.047 1800 ---- ---- ---- ---- 3.075 +.275 2.800 1825 ---- ---- ---- ---- 2.828 +.273 2.555 1850 ---- ---- 2.046A 2.046A 2.582 +.269 2.313 1875 ---- 2.111B 1.810A 1.810A 2.339 +.265 2.074 1900 ---- 2.118B 1.582A 1.582A 2.098 +.259 1.839 1925 ---- 1.899B 1.362A 1.362A 1.862 +.252 1.610 1950 ---- 1.667B 1.153A 1.153A 1.631 +.242 1.389 1975 ---- 1.443B .959A .959A 1.408 +.230 1.178 1980 ---- ---- ---- .935A 1.365 ---- ---- 1985 ---- ---- ---- .898A 1.322 ---- ---- 1990 ---- ---- ---- .862A 1.279 ---- ---- 1995 ---- 1.210B .822A .822A 1.237 +.218 1.019 2000 ---- 1.227B .782A .782A 1.196 +.215 .981 2005 ---- 1.125B .755A .755A 1.155 +.212 .943 2010 ---- 1.083B .723A .723A 1.114 +.208 .906 2015 ---- 1.042B .692A .692A 1.075 +.205 .870 2020 ---- 1.001B .661A .661A 1.035 +.201 .834 2025 ---- 1.024B .624A .624A .997 +.197 .800 2030 ---- .982B .595A .595A .959 +.193 .766 2035 ---- .944B .567A .567A .921 +.188 .733 2040 ---- .907B .540A .540A .885 +.185 .700 2045 ---- .870B .514A .514A .849 +.180 .669 2050 ---- .838B .488A .488A .813 +.175 .638 2055 ---- .799B .464A .464A .779 +.170 .609 2060 .475 .766B .440A .720B .745 +.165 4 .580 2065 ---- .732B .417A .417A .713 +.161 .552 2070 .652 .700B .395A .655B .681 +.156 2 .525 2 2 2075 ---- .669B .374A .374A .649 +.150 .499 2080 ---- .637B .353A .353A .619 +.146 .473 2085 ---- .607B .334A .334A .590 +.141 .449 2090 ---- .578B .315A .315A .561 +.135 .426 5 5 2095 .413 .550B .297A .351A .534 +.131 2 .403 2100 .391 .522B .280A .485 .507 +.126 6 .381 5 6 2105 .370 .495B .265A .495B .481 +.120 5 .361 7 7 2110 .442 .470B .249A .470B .456 +.115 2 .341 2115 ---- .446B .235A .235A .432 +.110 .322 2120 ---- .423B .219A .219A .409 +.105 .304 2125 ---- .401B .206A .206A .387 +.101 .286 8 8 2130 ---- .378B .194A .194A .365 +.095 .270 10 22 2135 ---- .358B .183A .183A .345 +.091 .254 11 11 2140 ---- .338B .172A .172A .325 +.086 .239 16 16 2145 ---- .319B .161A .161A .307 +.082 .225 2150 .280 .300B .151A .283A .289 +.077 3 .212 1 2155 .264 .283B .142A .283B .272 +.073 2 .199 2160 .249 .267B .133A .267B .256 +.069 2 .187 2165 ---- .251B .125A .125A .241 +.065 .176 2170 ---- .236B .117A .117A .226 +.061 .165 2175 .209 .222B .110A .220B .212 +.057 4 .155 2180 ---- .208B .104A .104A .199 +.053 .146 2185 ---- .196B .097A .097A .187 +.050 .137 2 2190 ---- .184B .091A .091A .175 +.047 .128 2195 ---- .172B .085A .085A .165 +.045 .120 2200 .085 .161B .080A .152A .154 +.041 10 .113 7 2205 ---- .151B .075A .075A .144 +.038 .106 2210 ---- .142B .070A .070A .135 +.035 .100 2215 ---- .133B .067A .067A .127 +.034 .093 7 2220 ---- .125B .063A .063A .119 +.031 .088 2225 ---- .117B .059A .059A .111 +.029 2 .082 2230 ---- .110B .055A .055A .104 +.027 .077 2235 ---- .104B .053A .053A .097 +.024 .073 2240 .098 .098 .049A .093A .091 +.023 4 .068 1 2245 .085 .092 .048A .087A .085 +.021 6 .064 2250 ---- .086B .045A .045A .080 +.020 .060 2255 ---- .081B .042A .042A .075 +.019 .056 2260 ---- .075B .040A .040A .070 +.017 .053 2265 ---- .070B .038A .038A .066 +.016 .050 8 2270 ---- .066B .036A .036A .061 +.014 .047 2275 ---- .061B .034A .034A .058 +.014 .044 2280 ---- .058B .032A .032A .054 +.013 .041 10 2285 ---- .054B .031A .031A .051 +.012 .039 2290 ---- .048B .029A .029A .047 +.010 .037 2295 ---- .045B .028A .028A .045 +.011 .034 2300 ---- .042B .026A .026A .042 +.010 .032 6 2305 ---- .039B .025A .025A .039 +.009 .030 2325 ---- .030B .021A .021A .031 +.007 .024 2350 ---- .021B .016A .016A .023 +.005 .018 2375 ---- .015B .013A .013A .018 +.004 .014 2400 ---- ---- .010A .010A .014 +.003 .011 2425 ---- ---- ---- ---- .011 +.002 .009 15 2450 ---- ---- ---- ---- .009 +.002 .007 2475 ---- ---- ---- ---- .008 +.002 .006 2500 ---- ---- ---- ---- .007 +.002 .005 2525 ---- ---- ---- ---- .006 +.002 .004 2550 ---- ---- ---- ---- .005 +.001 .004 2575 ---- ---- ---- ---- .004 +.001 .003 2600 ---- ---- ---- ---- .004 +.001 .003 2625 ---- ---- ---- ---- .003 +.001 .002 2650 ---- ---- ---- ---- .003 +.001 .002 2675 ---- ---- ---- ---- .003 +.001 .002 2700 ---- ---- ---- ---- .003 +.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 64 134 SO3 MAR23 Silver Weekly Friday Option - Week 3 PUT 1575 ---- ---- ---- .005A .001 ---- ---- 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .002 UNCH .002 1725 ---- ---- ---- ---- .003 UNCH .003 1750 ---- ---- ---- ---- .004 -.001 .005 1775 ---- ---- ---- ---- .005 -.002 .007 1800 ---- ---- ---- ---- .007 -.004 .011 1825 ---- .017B .015A .017B .010 -.006 .016 1850 ---- .027B .019A .027B .015 -.008 .023 1875 ---- .041B .025A .041B .021 -.013 .034 15 1900 .063 .063 .032A .032A .030 -.019 9 .049 6 6 1925 ---- .090B .046A .090B .044 -.025 .069 1 1 1950 ---- .130B .064A .130B .063 -.035 .098 1975 ---- .183B .088A .183B .090 -.047 .137 1980 ---- ---- ---- .094A .096 ---- ---- 1985 ---- ---- ---- .101A .103 ---- ---- 1990 ---- ---- ---- .108A .110 ---- ---- 1995 ---- .237B .116A .235B .118 -.059 .177 2000 .135 .253B .124A .134A .127 -.062 2 .189 2 3 2005 ---- .269B .132A .267B .136 -.065 .201 2010 ---- .286B .141A .282B .145 -.069 .214 2015 ---- .304B .151A .299B .155 -.073 .228 2020 ---- .322B .160A .318B .166 -.077 .243 2025 ---- .342B .172A .337B .177 -.081 .258 2 2 2030 ---- .362B .182A .360B .189 -.085 .274 2 2 2035 ---- .383B .195A .381B .202 -.089 .291 3 3 2040 ---- .406B .207A .404B .215 -.093 .308 2045 ---- .429B .221A .428B .229 -.098 .327 2050 .327 .453B .235A .235A .244 -.102 4 .346 5 5 2055 .347 .477B .250A .398B .259 -.107 6 .366 5 5 2060 ---- .503B .265A .503B .275 -.112 .387 2065 ---- .531B .282A .531B .292 -.117 .409 2070 ---- .558B .299A .558B .310 -.122 .432 5 2075 ---- .587B .318A .587B .329 -.127 .456 1 2080 ---- .617B .337A .617B .349 -.131 .480 2085 ---- .647B .357A .647B .369 -.137 .506 2090 ---- .676B .378A .670B .391 -.141 .532 2095 .401 .708B .400A .421B .413 -.147 2 .560 2100 .680 .744B .422A .445B .436 -.152 6 .588 407 285 2105 .469 .774B .446A .446A .460 -.157 1 .617 2110 ---- .808B .470A .802B .485 -.162 .647 2115 ---- .843B .495A .837B .511 -.167 .678 2120 ---- .818B .521A .816B .538 -.172 .710 2125 ---- .924B .548A .921B .565 -.177 .742 5 2130 ---- .870B .576A .822B .594 -.182 .776 2135 ---- .913B .604A .821B .623 -.187 .810 2140 ---- .955B .634A .634A .654 -.191 .845 2145 ---- .996B .664A .664A .685 -.196 .881 2150 ---- 1.121B .694A 1.121B .717 -.200 .917 2155 ---- 1.084B .728A .728A .750 -.205 .955 2160 ---- 1.128B .762A .762A .784 -.209 .993 2165 ---- 1.171B .795A .795A .819 -.212 1.031 2170 ---- 1.215B .830A .830A .854 -.216 1.070 2175 ---- 1.332B .863A 1.332B .890 -.220 1.110 2180 ---- 1.303B .966A .966A .927 -.224 1.151 2185 ---- 1.349B 1.003A 1.003A .965 -.227 1.192 2190 ---- 1.395B 1.040A 1.040A 1.003 -.230 1.233 2195 ---- 1.441B 1.078A 1.078A 1.042 -.233 1.275 2200 ---- 1.554B 1.051A 1.554B 1.082 -.236 1.318 2205 ---- 1.511B 1.157A 1.157A 1.122 -.239 1.361 2210 ---- 1.506B 1.197A 1.197A 1.163 -.241 1.404 2215 ---- 1.539B 1.238A 1.238A 1.204 -.244 1.448 2220 ---- 1.517B 1.280A 1.280A 1.246 -.246 1.492 2225 ---- 1.784B 1.255A 1.780B 1.288 -.249 1.537 2230 ---- ---- 1.364A 1.364A 1.331 -.251 1.582 2235 ---- ---- 1.407A 1.407A 1.374 -.253 1.627 2240 ---- ---- 1.450A 1.450A 1.418 -.254 1.672 2245 ---- ---- 1.494A 1.494A 1.462 -.256 1.718 2250 ---- 2.020B 1.472A 2.018B 1.506 -.258 1.764 2255 ---- ---- 1.582A 1.582A 1.551 -.259 1.810 2260 ---- ---- 1.626A 1.626A 1.596 -.261 1.857 2265 ---- ---- 1.674A 1.674A 1.642 -.262 1.904 2270 ---- ---- ---- ---- 1.688 -.263 1.951 2275 ---- 2.260B 1.698A 2.260B 1.734 -.264 1.998 2280 ---- ---- ---- ---- 1.780 -.265 2.045 2285 ---- ---- ---- ---- 1.827 -.266 2.093 2290 ---- ---- ---- ---- 1.874 -.266 2.140 2295 ---- ---- ---- ---- 1.921 -.267 2.188 2300 ---- 2.379B 1.931A 2.379B 1.968 -.268 2.236 2305 ---- ---- ---- ---- 2.015 -.269 2.284 2325 ---- ---- 2.169A 2.169A 2.207 -.270 2.477 2350 ---- ---- 2.412A 2.412A 2.449 -.272 2.721 2375 ---- ---- ---- ---- 2.693 -.274 2.967 2400 ---- ---- ---- ---- 2.939 -.275 3.214 2425 ---- ---- ---- ---- 3.187 -.275 3.462 2450 ---- ---- ---- ---- 3.435 -.275 3.710 2475 ---- ---- ---- ---- 3.683 -.276 3.959 2500 ---- ---- ---- ---- 3.932 -.276 4.208 2525 ---- ---- ---- ---- 4.181 -.277 4.458 2550 ---- ---- ---- ---- 4.430 -.277 4.707 2575 ---- ---- ---- ---- 4.680 -.277 4.957 2600 ---- ---- ---- ---- 4.929 -.278 5.207 2625 ---- ---- ---- ---- 5.179 -.278 5.457 2650 ---- ---- ---- ---- 5.429 -.278 5.707 2675 ---- ---- ---- ---- 5.679 -.278 5.957 2700 ---- ---- ---- ---- 5.929 -.278 6.207 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 433 338 SO4 MAR23 Silver Weekly Friday Option - Week 4 CALL 1575 ---- ---- ---- ---- 5.321 ---- ---- 1600 ---- ---- ---- ---- 5.071 +.278 4.793 1625 ---- ---- ---- ---- 4.821 +.278 4.543 1650 ---- ---- ---- ---- 4.571 +.278 4.293 1675 ---- ---- ---- ---- 4.321 +.278 4.043 1700 ---- ---- ---- ---- 4.071 +.277 3.794 1725 ---- ---- ---- ---- 3.822 +.276 3.546 1750 ---- ---- ---- ---- 3.574 +.275 3.299 1775 ---- ---- ---- ---- 3.326 +.273 3.053 1800 ---- ---- ---- ---- 3.080 +.271 2.809 1825 ---- ---- 2.303A 2.303A 2.835 +.267 2.568 1850 ---- 2.445B 2.070A 2.070A 2.593 +.263 2.330 1875 ---- 2.393B 1.842A 1.842A 2.354 +.258 2.096 1900 ---- 2.157B 1.625A 1.625A 2.119 +.251 1.868 1925 ---- 1.926B 1.412A 1.412A 1.890 +.243 1.647 1950 ---- 1.703B 1.213A 1.213A 1.668 +.232 1.436 1975 ---- 1.488B 1.028A 1.028A 1.455 +.219 1.236 1980 ---- ---- ---- 1.000A 1.414 ---- ---- 1985 ---- ---- ---- .966A 1.373 ---- ---- 1990 ---- ---- ---- .931A 1.332 ---- ---- 1995 ---- 1.251B .898A .898A 1.293 +.207 1.086 2000 ---- 1.283B .860A .860A 1.253 +.204 1.049 2005 ---- 1.171B .834A .834A 1.214 +.200 1.014 2010 ---- 1.133B .803A .803A 1.176 +.197 .979 2015 ---- 1.161B .773A .773A 1.138 +.193 .945 2020 ---- 1.123B .740A .740A 1.101 +.190 .911 2025 ---- 1.090B .710A .710A 1.065 +.187 .878 2030 ---- 1.050B .682A .682A 1.029 +.183 .846 2035 ---- 1.014B .655A .655A .993 +.178 .815 2040 ---- .979B .628A .628A .958 +.174 .784 2045 ---- .944B .603A .603A .924 +.170 .754 2050 ---- .914B .578A .578A .891 +.167 .724 2055 ---- .880B .553A .553A .858 +.162 .696 2060 ---- .848B .529A .529A .826 +.158 .668 2065 ---- .816B .506A .506A .795 +.154 .641 2070 ---- .782B .484A .484A .764 +.150 .614 2075 ---- .755B .462A .462A .734 +.145 .589 2080 ---- .722B .441A .441A .705 +.141 .564 2085 ---- .695B .421A .421A .677 +.137 .540 2090 ---- .667B .401A .401A .649 +.133 .516 2095 ---- .640B .383A .383A .622 +.129 .493 2100 ---- .613B .365A .365A .596 +.124 .472 2105 ---- .587B .347A .347A .570 +.120 .450 2110 ---- .561B .330A .330A .546 +.116 .430 2115 ---- .537B .314A .314A .522 +.112 .410 2120 .409 .513B .299A .513B .499 +.108 3 .391 2125 ---- .490B .284A .284A .476 +.103 .373 2130 ---- .468B .270A .270A .455 +.099 .356 2135 ---- .447B .257A .257A .434 +.095 .339 2140 ---- .426B .244A .244A .414 +.091 .323 2145 ---- .406B .231A .231A .395 +.088 .307 2150 ---- .386B .219A .219A .376 +.084 .292 2155 ---- .369B .208A .208A .358 +.080 .278 2160 ---- .351B .197A .197A .341 +.077 .264 2165 ---- .333B .187A .187A .324 +.073 .251 2170 ---- .317B .178A .178A .308 +.069 .239 2175 ---- .301B .168A .168A .293 +.066 .227 2180 ---- .286B .160A .160A .279 +.063 .216 2185 ---- .272B .151A .151A .265 +.060 .205 2190 ---- .258B .143A .143A .252 +.057 .195 2195 ---- .246B .136A .136A .239 +.054 .185 2200 ---- .233B .129A .129A .227 +.052 .175 2225 ---- .178B .099A .099A .175 +.040 .135 2250 ---- .136B .077A .077A .134 +.029 2 .105 2275 ---- .105B .061A .061A .103 +.022 .081 2300 ---- .080B .048A .048A .079 +.016 .063 2325 ---- .062B .040A .040A .062 +.012 .050 2350 ---- .047B .033A .033A .048 +.009 .039 2375 ---- .036B .028A .028A .038 +.007 .031 2400 ---- .028B .024A .024A .031 +.006 .025 2425 ---- .022B ---- .022B .025 +.004 .021 2450 ---- ---- ---- ---- .020 +.003 .017 2475 ---- ---- ---- ---- .017 +.003 .014 2500 ---- ---- ---- ---- .014 +.002 .012 2525 ---- ---- ---- ---- .012 +.002 .010 2550 ---- ---- ---- ---- .010 +.002 .008 2575 ---- ---- ---- ---- .008 +.001 .007 2600 ---- ---- ---- ---- .007 +.001 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 SO4 MAR23 Silver Weekly Friday Option - Week 4 PUT 1575 ---- ---- ---- .006A .001 ---- ---- 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .002 -.001 .003 1675 ---- ---- ---- ---- .003 -.001 .004 1700 ---- ---- ---- ---- .004 -.001 .005 1725 ---- ---- ---- ---- .005 -.003 .008 1750 ---- ---- ---- ---- .007 -.004 .011 1775 ---- ---- ---- ---- .010 -.005 .015 1800 ---- .022B .019A .019A .014 -.007 .021 1825 ---- .032B .024A .032B .019 -.011 .030 1850 ---- .047B .031A .047B .027 -.015 .042 1875 ---- .068B .040A .068B .038 -.020 .058 1900 ---- .097B .055A .095B .053 -.026 .079 1925 ---- .135B .074A .133B .073 -.035 .108 1950 ---- .184B .100A .182B .101 -.045 .146 1975 ---- .247B .134A .245B .137 -.059 .196 1980 ---- ---- ---- .142A .146 ---- ---- 1985 ---- ---- ---- .151A .155 ---- ---- 1990 ---- ---- ---- .160A .164 ---- ---- 1995 ---- .309B .170A .307B .174 -.071 .245 2000 ---- .326B .180A .324B .185 -.074 .259 2005 ---- .344B .190A .340B .196 -.077 .273 2010 ---- .363B .202A .359B .207 -.081 .288 2015 ---- .382B .213A .377B .220 -.084 .304 2020 ---- .402B .225A .399B .232 -.088 .320 2025 ---- .423B .238A .420B .246 -.091 .337 2030 ---- .444B .251A .442B .259 -.095 .354 2035 ---- .467B .265A .464B .274 -.099 .373 2040 ---- .490B .280A .488B .289 -.103 .392 2045 ---- .513B .295A .512B .305 -.107 .412 2050 ---- .538B .311A .537B .321 -.111 .432 2055 ---- .563B .328A .562B .338 -.115 .453 2060 ---- .589B .345A .589B .356 -.119 .475 2065 ---- .616B .363A .616B .375 -.123 .498 2070 ---- .644B .382A .644B .394 -.127 .521 2075 ---- .672B .402A .672B .414 -.132 .546 2080 ---- .702B .422A .702B .435 -.136 .571 2085 ---- .732B .443A .732B .456 -.140 .596 2090 ---- .762B .465A .762B .478 -.145 .623 2095 ---- .791B .488A .786B .501 -.149 .650 2100 ---- .826B .511A .826B .525 -.153 .678 2105 ---- .856B .535A .850B .550 -.157 .707 2110 ---- .889B .560A .883B .575 -.161 .736 2115 ---- .922B .585A .917B .601 -.165 .766 2120 ---- .957B .611A .954B .627 -.170 .797 2125 ---- .997B .643A .994B .655 -.174 .829 2130 ---- .991B .670A .981B .683 -.178 .861 2135 ---- .995B .698A .994B .712 -.182 .894 2140 ---- 1.003B .727A .996B .742 -.186 .928 2145 ---- 1.044B .757A 1.001B .773 -.189 .962 2150 ---- 1.184B .786A 1.181B .804 -.193 .997 2155 ---- 1.128B .823A .823A .836 -.197 1.033 2160 ---- 1.170B .849A .849A .868 -.201 1.069 2165 ---- 1.212B .888A .888A .902 -.204 1.106 2170 ---- 1.255B .921A .921A .936 -.207 1.143 2175 ---- 1.385B .948A 1.383B .971 -.210 1.181 2180 ---- 1.341B .983A .983A 1.006 -.214 1.220 2185 ---- 1.385B 1.017A 1.017A 1.042 -.217 1.259 2190 ---- 1.428B 1.093A 1.093A 1.079 -.220 1.299 2195 ---- 1.473B 1.169A 1.169A 1.116 -.223 1.339 2200 ---- 1.598B 1.127A 1.590B 1.154 -.225 1.379 2225 ---- 1.820B 1.320A 1.820B 1.351 -.238 1.589 2250 ---- 2.049B 1.527A 2.049B 1.560 -.247 1.807 2275 ---- 2.283B 1.744A 2.283B 1.778 -.255 2.033 2300 ---- 2.521B 1.969A 2.521B 2.004 -.261 2.265 2325 ---- 2.762B 2.200A 2.762B 2.236 -.265 2.501 2350 ---- 2.925B 2.435A 2.925B 2.472 -.269 2.741 2375 ---- ---- 2.674A 2.674A 2.712 -.270 2.982 2400 ---- ---- 2.916A 2.916A 2.954 -.272 3.226 2425 ---- ---- ---- ---- 3.198 -.273 3.471 2450 ---- ---- ---- ---- 3.443 -.275 3.718 2475 ---- ---- ---- ---- 3.690 -.275 3.965 2500 ---- ---- ---- ---- 3.937 -.275 4.212 2525 ---- ---- ---- ---- 4.185 -.276 4.461 2550 ---- ---- ---- ---- 4.433 -.276 4.709 2575 ---- ---- ---- ---- 4.682 -.276 4.958 2600 ---- ---- ---- ---- 4.931 -.277 5.208 TOTAL EST.VOL VOLUME OPEN INT TOTAL W1S MAR23 Silver Weekly Wednesday Option - Week 1 CALL 1575 ---- ---- ---- ---- 5.322 ---- ---- 1600 ---- ---- ---- ---- 5.072 +.278 4.794 1625 ---- ---- ---- ---- 4.822 +.278 4.544 1650 ---- ---- ---- ---- 4.572 +.278 4.294 1675 ---- ---- ---- ---- 4.322 +.278 4.044 1700 ---- ---- ---- ---- 4.072 +.278 3.794 1725 ---- ---- ---- ---- 3.822 +.278 3.544 1750 ---- ---- ---- ---- 3.572 +.278 3.294 1775 ---- ---- ---- ---- 3.322 +.278 3.044 1800 ---- ---- ---- ---- 3.072 +.278 2.794 1825 ---- ---- ---- ---- 2.822 +.278 2.544 1850 ---- ---- ---- ---- 2.572 +.278 2.294 1875 ---- ---- ---- ---- 2.322 +.278 2.044 1900 ---- ---- ---- ---- 2.072 +.278 1.794 1925 ---- ---- ---- ---- 1.822 +.278 1.544 1950 ---- ---- ---- ---- 1.572 +.278 1.294 1975 ---- ---- .776A .776A 1.322 +.275 1.047 1980 ---- ---- ---- ---- 1.272 ---- ---- 1985 ---- ---- ---- ---- 1.222 ---- ---- 1990 ---- ---- ---- ---- 1.172 ---- ---- 1995 ---- ---- ---- ---- 1.122 +.271 .851 2000 ---- ---- .543A .543A 1.072 +.269 .803 2005 ---- ---- .582A .582A 1.023 +.267 .756 2010 ---- ---- .540A .540A .973 +.264 .709 2015 ---- ---- .498A .498A .923 +.261 .662 2020 ---- ---- .458A .458A .874 +.258 .616 2025 ---- .688B .337A .337A .824 +.253 .571 2030 ---- ---- .305A .305A .775 +.248 .527 2035 ---- ---- .272A .272A .726 +.242 .484 2040 ---- ---- .241A .241A .677 +.235 .442 2045 ---- .443B .207A .207A .629 +.228 .401 2050 ---- .613B .181A .181A .581 +.219 .362 1 1 2055 ---- .565B .156A .156A .533 +.208 .325 2060 ---- .518B .134A .134A .486 +.196 .290 2065 .187 .471B .114A .249A .440 +.184 60 .256 2070 ---- .426B .096A .096A .396 +.171 .225 2075 .155 .386B .079A .386B .352 +.156 1 .196 2080 .140 .339B .067A .338B .310 +.140 6 .170 2085 ---- .295B .056A .056A .271 +.125 .146 4 2090 .079 .258B .047A .047A .233 +.108 8 .125 4 2 2095 ---- .221B .040A .040A .199 +.093 6 .106 2100 .042 .221 .034A .196A .167 +.078 16 .089 2 12 2105 ---- .160B .029A .029A .138 +.063 .075 10 10 2110 .051 .131B .025A .025A .113 +.050 1 .063 2115 .102 .106B .022A .078A .091 +.039 2 .052 2120 ---- .085B .019A .019A .072 +.029 .043 2125 ---- .066B .017A .017A .057 +.021 .036 1 2 2130 ---- .052B .015A .015A .044 +.014 .030 1 1 2135 ---- .039B .013A .013A .034 +.010 .024 1 1 2140 ---- .030B .012A .012A .026 +.006 .020 2145 ---- .022B .011A .011A .019 +.003 .016 1 2150 ---- .017B .009A .009A .015 +.002 .013 2 2 2155 ---- .013B .008A .008A .011 UNCH .011 2160 ---- ---- .007A .007A .008 -.001 .009 2165 ---- ---- .006A .006A .006 -.001 .007 2170 ---- ---- ---- ---- .004 -.001 .005 2175 ---- ---- ---- ---- .003 -.001 .004 2180 ---- ---- ---- ---- .002 -.001 .003 2185 ---- ---- ---- ---- .002 -.001 .003 2190 ---- ---- ---- ---- .001 -.001 .002 1 2195 ---- ---- ---- ---- .001 -.001 .002 32 2200 ---- ---- ---- ---- .001 UNCH .001 1 1 2205 ---- ---- ---- ---- .001 UNCH .001 2210 ---- ---- ---- ---- .001 UNCH .001 1 1 2215 ---- ---- ---- ---- .001 UNCH .001 2220 ---- ---- ---- ---- .001 UNCH .001 2225 ---- ---- ---- ---- .001 UNCH .001 101 2230 ---- ---- ---- ---- .001 UNCH .001 2235 ---- ---- ---- ---- .001 UNCH .001 2240 ---- ---- ---- ---- .001 UNCH .001 2245 ---- ---- ---- ---- .001 UNCH .001 2250 ---- ---- ---- ---- .001 UNCH .001 1 1 2255 ---- ---- ---- ---- .001 UNCH .001 2260 ---- ---- ---- ---- .001 UNCH .001 2265 ---- ---- ---- ---- .001 UNCH .001 2270 ---- ---- ---- ---- .001 UNCH .001 2275 ---- ---- ---- ---- .001 UNCH .001 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 100 25 245 W1S MAR23 Silver Weekly Wednesday Option - Week 1 PUT 1575 ---- ---- ---- .004A .001 ---- ---- 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .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 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 .006 .006 .004A .004A .001 -.003 1 .004 4 1 1980 ---- ---- ---- .004A .001 ---- ---- 1985 ---- ---- ---- .004A .001 ---- ---- 1990 ---- ---- ---- .004A .001 ---- ---- 1995 ---- .015B .004A .015B .001 -.007 .008 2000 ---- .020B .004A .020B .001 -.009 3 .010 6 5 2005 .018 .026B .005A .005A .002 -.011 2 .013 2010 ---- .033B .005A .033B .002 -.014 5 .016 2015 ---- .040B .006A .040B .002 -.017 4 .019 2020 ---- .052B .006A .052B .003 -.020 .023 2025 ---- .064B .007A .064B .003 -.025 4 .028 2 3 2030 ---- .077B .007A .077B .004 -.030 9 .034 2035 .008 .093B .008 .009B .005 -.036 5 .041 2040 ---- .111B .009A .111B .006 -.043 6 .049 2045 ---- .131B .010A .131B .008 -.050 .058 2050 .118 .153B .012A .012A .010 -.059 4 .069 3 5 2055 ---- .178B .013A .175B .012 -.070 .082 2 2 2060 ---- .205B .016A .205B .015 -.082 .097 1 1 2065 ---- .234B .019A .232B .019 -.094 .113 4 4 2070 .172 .266B .023A .263B .025 -.107 1 .132 2075 .056 .301B .028A .033 .031 -.122 3 .153 4 5 2080 .040 .335B .035A .040 .039 -.138 3 .177 2 2 2085 .091 .373B .037 .052 .050 -.153 7 .203 2 3 2090 ---- .412B .054A .405B .062 -.170 .232 10 10 2095 ---- .386B .067A .067A .078 -.185 .263 2100 .098 .510B .083 .107B .096 -.200 5 .296 3 2105 ---- .447B .103A .347B .117 -.215 .332 2110 ---- .450B .125A .394B .142 -.228 .370 2115 ---- .440B .150A .150A .170 -.239 .409 2120 ---- ---- .177A .177A .201 -.249 .450 1 2125 .381 .745B .208A .424B .236 -.257 1 .493 1 2130 ---- ---- .317A .317A .273 -.264 .537 2135 ---- ---- .353A .353A .313 -.268 2 .581 1 2 2140 ---- ---- .391A .391A .355 -.272 .627 2145 ---- ---- .433A .433A .398 -.275 .673 2150 ---- ---- .407A .407A .444 -.276 .720 1 2155 ---- ---- ---- ---- .490 -.278 .768 2160 ---- ---- ---- ---- .537 -.279 .816 2165 ---- ---- ---- ---- .585 -.279 .864 2170 ---- ---- ---- ---- .633 -.279 .912 2175 ---- ---- ---- ---- .682 -.279 .961 1 2180 ---- ---- ---- ---- .731 -.279 1.010 2185 ---- ---- ---- ---- .781 -.279 1.060 2190 ---- ---- ---- ---- .830 -.279 1.109 2195 ---- ---- ---- ---- .880 -.279 1.159 2200 ---- ---- ---- ---- .930 -.278 1.208 3 2205 ---- ---- ---- ---- .980 -.278 1.258 2210 ---- ---- ---- ---- 1.030 -.278 1.308 2215 ---- ---- ---- ---- 1.080 -.278 1.358 2220 ---- ---- ---- ---- 1.130 -.278 1.408 2225 ---- ---- ---- ---- 1.180 -.278 1.458 2230 ---- ---- ---- ---- 1.230 -.278 1.508 2235 ---- ---- ---- ---- 1.280 -.278 1.558 2240 ---- ---- ---- ---- 1.330 -.278 1.608 2245 ---- ---- ---- ---- 1.380 -.278 1.658 2250 ---- ---- ---- ---- 1.430 -.278 1.708 2255 ---- ---- ---- ---- 1.480 -.278 1.758 2260 ---- ---- ---- ---- 1.530 -.278 1.808 17 2265 ---- ---- ---- ---- 1.580 -.278 1.858 2270 ---- ---- ---- ---- 1.630 -.278 1.908 2275 ---- ---- ---- ---- 1.680 -.278 1.958 2280 ---- ---- ---- ---- 1.730 -.278 2.008 2285 ---- ---- ---- ---- 1.780 -.278 2.058 2290 ---- ---- ---- ---- 1.830 -.278 2.108 2295 ---- ---- ---- ---- 1.880 -.278 2.158 2300 ---- ---- ---- ---- 1.930 -.278 2.208 2305 ---- ---- ---- ---- 1.980 -.278 2.258 2310 ---- ---- ---- ---- 2.030 -.278 2.308 2315 ---- ---- ---- ---- 2.080 -.278 2.358 2320 ---- ---- ---- ---- 2.130 -.278 2.408 2325 ---- ---- ---- ---- 2.180 -.278 2.458 2330 ---- ---- ---- ---- 2.230 -.278 2.508 2335 ---- ---- ---- ---- 2.280 -.278 2.558 2340 ---- ---- ---- ---- 2.330 -.278 2.608 2345 ---- ---- ---- ---- 2.380 -.278 2.658 2350 ---- ---- ---- ---- 2.430 -.278 2.708 2355 ---- ---- ---- ---- 2.480 -.278 2.758 2360 ---- ---- ---- ---- 2.530 -.278 2.808 2365 ---- ---- ---- ---- 2.580 -.278 2.858 2370 ---- ---- ---- ---- 2.630 -.278 2.908 2375 ---- ---- ---- ---- 2.680 -.278 2.958 2380 ---- ---- ---- ---- 2.730 -.278 3.008 2385 ---- ---- ---- ---- 2.780 -.278 3.058 2390 ---- ---- ---- ---- 2.830 -.278 3.108 2395 ---- ---- ---- ---- 2.880 -.278 3.158 2400 ---- ---- ---- ---- 2.930 -.278 3.208 2405 ---- ---- ---- ---- 2.980 -.278 3.258 2410 ---- ---- ---- ---- 3.030 -.278 3.308 2415 ---- ---- ---- ---- 3.080 -.278 3.358 2420 ---- ---- ---- ---- 3.130 -.278 3.408 2425 ---- ---- ---- ---- 3.180 -.278 3.458 2430 ---- ---- ---- ---- 3.230 -.278 3.508 2435 ---- ---- ---- ---- 3.280 -.278 3.558 2440 ---- ---- ---- ---- 3.330 -.278 3.608 2445 ---- ---- ---- ---- 3.380 -.278 3.658 2450 ---- ---- ---- ---- 3.430 -.278 3.708 2455 ---- ---- ---- ---- 3.480 -.278 3.758 2460 ---- ---- ---- ---- 3.530 -.278 3.808 2465 ---- ---- ---- ---- 3.580 -.278 3.858 2470 ---- ---- ---- ---- 3.630 -.278 3.908 2475 ---- ---- ---- ---- 3.680 -.278 3.958 2480 ---- ---- ---- ---- 3.730 -.278 4.008 2500 ---- ---- ---- ---- 3.930 -.278 4.208 2525 ---- ---- ---- ---- 4.180 -.278 4.458 2550 ---- ---- ---- ---- 4.430 -.278 4.708 2575 ---- ---- ---- ---- 4.680 -.278 4.958 2600 ---- ---- ---- ---- 4.930 -.278 5.208 2625 ---- ---- ---- ---- 5.180 -.278 5.458 2650 ---- ---- ---- ---- 5.430 -.278 5.708 2675 ---- ---- ---- ---- 5.680 -.278 5.958 2700 ---- ---- ---- ---- 5.930 -.278 6.208 2725 ---- ---- ---- ---- 6.180 -.278 6.458 2750 ---- ---- ---- ---- 6.430 -.278 6.708 2775 ---- ---- ---- ---- 6.680 -.278 6.958 2800 ---- ---- ---- ---- 6.930 -.278 7.208 2825 ---- ---- ---- ---- 7.180 -.278 7.458 2850 ---- ---- ---- ---- 7.430 -.278 7.708 2875 ---- ---- ---- ---- 7.680 -.278 7.958 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 41 70 W2S MAR23 Silver Weekly Wednesday Option - Week 2 CALL 1575 ---- ---- ---- ---- 5.321 ---- ---- 1600 ---- ---- ---- ---- 5.071 +.278 4.793 1625 ---- ---- ---- ---- 4.821 +.278 4.543 1650 ---- ---- ---- ---- 4.571 +.278 4.293 1675 ---- ---- ---- ---- 4.321 +.278 4.043 1700 ---- ---- ---- ---- 4.071 +.278 3.793 1725 ---- ---- ---- ---- 3.821 +.278 3.543 1750 ---- ---- ---- ---- 3.571 +.278 3.293 1775 ---- ---- ---- ---- 3.321 +.278 3.043 1800 ---- ---- ---- ---- 3.071 +.278 2.793 1825 ---- ---- ---- ---- 2.821 +.277 2.544 1850 ---- ---- ---- ---- 2.571 +.276 2.295 1875 ---- ---- ---- ---- 2.322 +.274 2.048 1900 ---- ---- ---- ---- 2.074 +.272 1.802 1925 ---- ---- 1.294A 1.294A 1.827 +.268 1.559 1950 ---- 1.437B 1.063A 1.063A 1.583 +.262 1.321 1975 ---- 1.382B .846A .846A 1.342 +.251 1.091 1980 ---- ---- ---- .823A 1.295 ---- ---- 1985 ---- ---- ---- .782A 1.248 ---- ---- 1990 ---- ---- ---- .741A 1.201 ---- ---- 1995 ---- .960B .777A .777A 1.154 +.240 .914 2000 ---- 1.146B .647A .647A 1.108 +.237 .871 2005 ---- .929B .703A .703A 1.063 +.234 .829 2010 ---- .946B .668A .668A 1.017 +.229 .788 2015 ---- .939B .547A .547A .973 +.225 .748 2020 ---- .894B .513A .513A .928 +.220 .708 2025 ---- .919B .473A .473A .885 +.215 .670 2030 ---- .806B .450A .450A .842 +.210 .632 2035 ---- .826B .412A .412A .800 +.205 .595 2040 ---- .784B .384A .384A .758 +.199 .559 2045 ---- .742B .357A .357A .718 +.193 .525 2050 ---- .708B .331A .331A .678 +.187 .491 2055 ---- .662B .306A .306A .639 +.180 .459 2060 ---- .624B .282A .282A .601 +.173 .428 2065 ---- .586B .260A .260A .565 +.166 .399 2070 ---- .549B .239A .239A .529 +.159 .370 1 1 2075 ---- .518B .220A .220A .494 +.151 .343 2080 ---- .482B .202A .202A .461 +.143 .318 2085 ---- .447B .185A .185A .429 +.136 .293 2090 ---- .416B .169A .169A .399 +.129 .270 2095 ---- .387B .153A .153A .369 +.120 .249 2100 ---- .358B .140A .140A .341 +.113 .228 2105 ---- .330B .128A .128A .315 +.106 .209 2110 ---- .306B .117A .117A .290 +.099 .191 2115 ---- .281B .107A .107A .266 +.091 .175 2120 ---- .257B .097A .097A .244 +.084 .160 2125 ---- .235B .089A .089A .223 +.078 .145 2130 ---- .215B .081A .081A .203 +.071 .132 3 2135 ---- .196B .074A .074A .185 +.065 .120 2140 ---- .178B .068A .068A .168 +.059 .109 2145 ---- .162B .061A .061A .153 +.054 .099 2150 ---- .146B .056A .056A .139 +.049 .090 2155 ---- .132B .052A .052A .125 +.044 .081 2160 ---- .119B .047A .047A .113 +.039 .074 2165 ---- .107B .043A .043A .102 +.035 .067 2170 ---- .096B .040A .040A .092 +.031 .061 9 2175 ---- .088B .036A .036A .083 +.028 .055 2180 ---- .078B .034A .034A .075 +.025 .050 2185 ---- .071B .032A .032A .068 +.023 .045 2190 ---- .063B .029A .029A .061 +.020 .041 2195 ---- .057B .027A .027A .055 +.018 .037 2200 ---- .052B .025A .025A .050 +.016 .034 3 2205 ---- .046B .023A .023A .045 +.014 .031 2210 ---- .041B .022A .022A .041 +.013 .028 2215 ---- .037B .021A .021A .037 +.011 .026 7 2220 ---- .034B .020A .020A .033 +.009 .024 11 2225 ---- .030B .018A .018A .030 +.008 .022 2230 ---- .027B .017A .017A .028 +.008 .020 2235 ---- .024B .016A .016A .025 +.007 .018 2240 ---- .021B .015A .015A .023 +.006 .017 2245 ---- .018B .015A .015A .021 +.005 .016 2250 ---- .016B ---- .016B .019 +.005 1 .014 2255 ---- .015B ---- .015B .017 +.004 .013 2260 ---- .013B ---- .013B .016 +.004 .012 2265 ---- .012B ---- ---- .015 +.004 .011 2270 ---- ---- ---- ---- .013 +.002 .011 2275 ---- ---- ---- ---- .012 +.002 .010 2280 ---- ---- ---- ---- .011 +.002 .009 2285 ---- ---- ---- ---- .010 +.002 .008 2290 ---- ---- ---- ---- .010 +.002 .008 2295 ---- ---- ---- ---- .009 +.002 .007 2300 ---- ---- ---- ---- .008 +.001 .007 2305 ---- ---- ---- ---- .007 +.001 .006 2310 ---- ---- ---- ---- .007 +.001 .006 2315 ---- ---- ---- ---- .006 UNCH .006 2320 ---- ---- ---- ---- .006 +.001 .005 2325 ---- ---- ---- ---- .005 UNCH .005 2330 ---- ---- ---- ---- .005 UNCH .005 2335 ---- ---- ---- ---- .005 +.001 .004 2340 ---- ---- ---- ---- .004 UNCH .004 2345 ---- ---- ---- ---- .004 UNCH .004 2350 ---- ---- ---- ---- .004 UNCH .004 2355 ---- ---- ---- ---- .003 UNCH .003 2360 ---- ---- ---- ---- .003 UNCH .003 2375 ---- ---- ---- ---- .003 UNCH .003 2400 ---- ---- ---- ---- .002 UNCH .002 2425 ---- ---- ---- ---- .001 -.001 .002 2450 ---- ---- ---- ---- .001 UNCH .001 2475 ---- ---- ---- ---- .001 UNCH .001 2500 ---- ---- ---- ---- .001 UNCH .001 3 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 37 W2S MAR23 Silver Weekly Wednesday Option - Week 2 PUT 1575 ---- ---- ---- .003A .001 ---- ---- 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .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 -.001 .002 1850 ---- ---- ---- ---- .001 -.003 .004 1875 ---- ---- ---- ---- .002 -.004 .006 1900 ---- .011B .009A .011B .004 -.006 .010 1925 ---- .022B .012A .022B .008 -.010 .018 1950 ---- .041B .017A .041B .013 -.016 1 .029 1975 ---- .073B .025A .073B .022 -.027 .049 1980 ---- ---- ---- .027A .025 ---- ---- 1985 ---- ---- ---- .030A .028 ---- ---- 1990 ---- ---- ---- .033A .031 ---- ---- 1995 ---- .111B .036A .111B .034 -.038 .072 2000 ---- .122B .039A .122B .038 -.041 .079 2005 ---- .135B .043A .135B .042 -.045 .087 2010 ---- .149B .047A .149B .047 -.049 .096 2015 ---- .164B .051A .164B .052 -.053 .105 2020 ---- .179B .057A .179B .058 -.058 .116 2025 ---- .196B .063A .196B .065 -.062 .127 4 2030 ---- .215B .069A .215B .072 -.067 .139 2035 ---- .234B .076A .234B .079 -.073 .152 2040 ---- .255B .084A .255B .088 -.079 .167 2045 ---- .277B .092A .277B .097 -.085 .182 2 2050 ---- .300B .102A .300B .107 -.092 .199 148 2055 ---- .325B .112A .325B .119 -.097 .216 2060 ---- .351B .123A .351B .131 -.104 .235 2065 .324 .378B .135A .378B .144 -.112 1 .256 2070 ---- .406B .148A .406B .158 -.119 .277 2075 ---- .437B .164A .436B .174 -.126 .300 2080 ---- .467B .180A .461B .190 -.135 .325 2085 .195 .499B .195 .214B .208 -.142 1 .350 2090 ---- .532B .215A .526B .228 -.149 .377 2095 ---- .567B .234A .564B .248 -.157 .405 2100 ---- .610B .255A .610B .270 -.165 .435 2105 ---- .551B .277A .533B .294 -.172 .466 2110 ---- .592B .301A .522B .319 -.179 .498 2115 ---- .634B .326A .326A .345 -.187 .532 2120 ---- .676B .352A .352A .373 -.193 .566 75 2125 ---- .811B .379A .811B .402 -.200 .602 2130 ---- .768B .409A .409A .432 -.207 .639 2135 ---- .812B .444A .444A .464 -.213 .677 2140 ---- .857B .475A .475A .497 -.219 .716 2145 ---- .899B .509A .509A .532 -.223 .755 2150 ---- 1.031B .539A 1.027B .567 -.229 .796 150 2155 ---- .951B .648A .648A .604 -.234 .838 2160 ---- .971B .683A .683A .642 -.238 .880 2165 ---- .965B .720A .720A .681 -.242 .923 2170 ---- ---- .759A .759A .721 -.246 .967 2175 ---- 1.263B .729A 1.263B .762 -.249 1.011 2180 ---- ---- .838A .838A .804 -.252 1.056 2185 ---- ---- .880A .880A .846 -.255 1.101 2190 ---- ---- .921A .921A .890 -.257 1.147 2195 ---- ---- .964A .964A .934 -.259 1.193 3 2200 ---- 1.503B .943A 1.501B .978 -.262 1.240 2205 ---- ---- 1.053A 1.053A 1.023 -.264 1.287 2210 ---- ---- ---- ---- 1.069 -.265 1.334 2215 ---- ---- ---- ---- 1.115 -.267 1.382 2220 ---- ---- ---- ---- 1.162 -.267 1.429 2225 ---- 1.519B 1.171A 1.519B 1.208 -.269 1.477 2230 ---- ---- ---- ---- 1.256 -.270 1.526 2235 ---- ---- ---- ---- 1.303 -.271 1.574 2240 ---- ---- ---- ---- 1.351 -.272 1.623 2245 ---- ---- ---- ---- 1.399 -.272 1.671 2250 ---- ---- 1.407A 1.407A 1.447 -.273 1.720 2255 ---- ---- ---- ---- 1.495 -.274 1.769 2260 ---- ---- ---- ---- 1.544 -.274 1.818 2265 ---- ---- ---- ---- 1.592 -.275 1.867 2270 ---- ---- ---- ---- 1.641 -.275 1.916 2275 ---- ---- ---- ---- 1.690 -.275 1.965 2280 ---- ---- ---- ---- 1.739 -.276 2.015 2285 ---- ---- ---- ---- 1.788 -.276 2.064 2290 ---- ---- ---- ---- 1.837 -.276 2.113 2295 ---- ---- ---- ---- 1.887 -.276 2.163 2300 ---- ---- ---- ---- 1.936 -.276 2.212 2305 ---- ---- ---- ---- 1.985 -.277 2.262 2310 ---- ---- ---- ---- 2.035 -.276 2.311 2315 ---- ---- ---- ---- 2.084 -.277 2.361 2320 ---- ---- ---- ---- 2.134 -.277 2.411 2325 ---- ---- ---- ---- 2.183 -.277 2.460 2330 ---- ---- ---- ---- 2.233 -.277 2.510 2335 ---- ---- ---- ---- 2.282 -.278 2.560 2340 ---- ---- ---- ---- 2.332 -.277 2.609 2345 ---- ---- ---- ---- 2.382 -.277 2.659 2350 ---- ---- ---- ---- 2.431 -.278 2.709 2355 ---- ---- ---- ---- 2.481 -.278 2.759 2360 ---- ---- ---- ---- 2.531 -.278 2.809 2375 ---- ---- ---- ---- 2.680 -.278 2.958 2400 ---- ---- ---- ---- 2.930 -.278 3.208 2425 ---- ---- ---- ---- 3.179 -.278 3.457 2450 ---- ---- ---- ---- 3.429 -.278 3.707 2475 ---- ---- ---- ---- 3.679 -.278 3.957 2500 ---- ---- ---- ---- 3.929 -.278 4.207 2525 ---- ---- ---- ---- 4.179 -.278 4.457 2550 ---- ---- ---- ---- 4.429 -.278 4.707 2575 ---- ---- ---- ---- 4.679 -.278 4.957 2600 ---- ---- ---- ---- 4.929 -.278 5.207 2625 ---- ---- ---- ---- 5.179 -.278 5.457 2650 ---- ---- ---- ---- 5.429 -.278 5.707 2675 ---- ---- ---- ---- 5.679 -.278 5.957 2700 ---- ---- ---- ---- 5.929 -.278 6.207 2725 ---- ---- ---- ---- 6.179 -.278 6.457 2750 ---- ---- ---- ---- 6.429 -.278 6.707 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 382 W3S MAR23 Silver Weekly Wednesday Option - Week 3 CALL 1575 ---- ---- ---- ---- 5.321 ---- ---- 1600 ---- ---- ---- ---- 5.071 +.278 4.793 1625 ---- ---- ---- ---- 4.821 +.278 4.543 1650 ---- ---- ---- ---- 4.571 +.278 4.293 1675 ---- ---- ---- ---- 4.321 +.278 4.043 1700 ---- ---- ---- ---- 4.071 +.278 3.793 1725 ---- ---- ---- ---- 3.821 +.278 3.543 1750 ---- ---- ---- ---- 3.571 +.277 3.294 1775 ---- ---- ---- ---- 3.322 +.276 3.046 1800 ---- ---- ---- ---- 3.073 +.275 2.798 1825 ---- ---- ---- ---- 2.826 +.274 2.552 1850 ---- ---- ---- ---- 2.579 +.271 2.308 1875 ---- ---- 1.801A 1.801A 2.334 +.267 2.067 1900 ---- 1.977B 1.569A 1.569A 2.091 +.262 1.829 1925 ---- 1.890B 1.346A 1.346A 1.852 +.255 1.597 1950 ---- 1.655B 1.133A 1.133A 1.618 +.245 1.373 1975 ---- 1.426B .936A .936A 1.392 +.233 1.159 1980 ---- ---- ---- .913A 1.348 ---- ---- 1985 ---- ---- ---- .875A 1.304 ---- ---- 1990 ---- ---- ---- .839A 1.261 ---- ---- 1995 ---- ---- ---- ---- 1.218 +.221 .997 2000 ---- 1.207B .756A .756A 1.176 +.218 .958 2005 ---- ---- ---- ---- 1.135 +.215 .920 2010 ---- ---- ---- ---- 1.094 +.211 .883 2015 ---- ---- ---- ---- 1.053 +.207 .846 2020 ---- ---- ---- ---- 1.013 +.203 .810 2025 ---- 1.000B .596A .596A .974 +.199 .775 2030 ---- .958B .567A .567A .936 +.195 .741 2035 ---- .919B .539A .539A .898 +.191 .707 2040 ---- .881B .511A .511A .861 +.186 .675 2045 ---- .845B .485A .485A .824 +.181 .643 2050 ---- .810B .459A .459A .789 +.177 .612 2055 ---- .773B .435A .435A .754 +.172 .582 2060 ---- .738B .411A .411A .720 +.167 .553 2065 ---- .704B .388A .388A .687 +.162 .525 2070 ---- .671B .366A .366A .654 +.156 .498 2075 ---- .639B .345A .345A .623 +.151 .472 2080 ---- .608B .325A .325A .592 +.145 .447 2085 ---- .578B .306A .306A .562 +.140 .422 2090 ---- .549B .288A .288A .533 +.134 .399 2 2 2095 ---- .520B .270A .270A .505 +.128 .377 2100 ---- .493B .254A .254A .478 +.123 .355 4 4 2105 ---- .467B .238A .238A .452 +.117 .335 2110 ---- .441B .224A .224A .426 +.111 .315 2115 ---- .417B .208A .208A .402 +.106 .296 2120 ---- .394B .195A .195A .378 +.099 .279 2125 ---- .370B .182A .182A .356 +.094 .262 2130 ---- .350B .171A .171A .334 +.088 .246 3 2135 ---- .328B .160A .160A .314 +.084 .230 2140 ---- .310B .150A .150A .294 +.078 .216 2145 ---- .290B .141A .141A .276 +.074 .202 2150 ---- .272B .132A .132A .259 +.070 .189 2155 ---- .256B .123A .123A .242 +.065 .177 2160 ---- .240B .116A .116A .227 +.061 .166 2165 ---- .225B .108A .108A .212 +.057 .155 2170 ---- .210B .102A .102A .198 +.053 .145 2175 ---- .197B .095A .095A .185 +.050 .135 2180 ---- .184B .089A .089A .173 +.047 .126 2185 ---- .172B .084A .084A .162 +.044 .118 2190 ---- .160B .078A .078A .151 +.041 .110 2195 ---- .149B .073A .073A .141 +.039 .102 2200 ---- .139B .069A .069A .132 +.036 .096 6 2205 ---- .130B .065A .065A .123 +.034 .089 2210 ---- .121B .060A .060A .115 +.032 .083 2215 ---- .112B .057A .057A .107 +.029 .078 2220 ---- .104B .053A .053A .100 +.027 .073 2225 ---- .096B .050A .050A .093 +.025 .068 2230 ---- .090B .048A .048A .087 +.024 .063 2235 ---- .083B .045A .045A .081 +.022 .059 2240 ---- .077B .041A .041A .076 +.021 .055 2245 ---- .073B .040A .040A .070 +.018 .052 2250 ---- .066B .037A .037A .066 +.018 .048 2255 ---- .062B .035A .035A .061 +.016 .045 2260 ---- .057B .033A .033A .057 +.015 .042 2265 ---- .053B .031A .031A .053 +.013 .040 2270 ---- .049B .030A .030A .049 +.012 .037 2275 ---- .046B .028A .028A .046 +.011 .035 2280 ---- .042B .027A .027A .043 +.011 .032 2285 ---- .039B .025A .025A .040 +.010 .030 12 2290 ---- .036B .024A .024A .037 +.009 .028 2295 ---- .034B .023A .023A .035 +.008 .027 2300 ---- .031B .022A .022A .032 +.007 .025 2305 ---- .029B .021A .021A .030 +.007 .023 2325 ---- .021B .017A .017A .023 +.005 .018 2350 ---- .015B ---- .015B .016 +.003 .013 2375 ---- .010B ---- .010B .012 +.003 .009 2400 ---- ---- ---- ---- .008 +.001 .007 1 2425 ---- ---- ---- ---- .006 +.001 .005 2450 ---- ---- ---- ---- .004 UNCH .004 2475 ---- ---- ---- ---- .003 UNCH .003 2500 ---- ---- ---- ---- .002 UNCH .002 2525 ---- ---- ---- ---- .002 +.001 .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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 28 W3S MAR23 Silver Weekly Wednesday Option - Week 3 PUT 1575 ---- ---- ---- .005A .001 ---- ---- 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .002 -.002 .004 1775 ---- ---- ---- ---- .004 -.001 .005 1800 ---- ---- ---- ---- .005 -.003 .008 1825 ---- ---- ---- ---- .008 -.004 .012 1850 ---- .020B .015A .020B .011 -.007 .018 1875 ---- .031B .020A .031B .016 -.011 .027 1900 ---- .049B .026A .049B .023 -.016 .039 1925 ---- .075B .036A .075B .034 -.022 .056 1950 ---- .111B .048A .111B .049 -.033 .082 6 6 1975 ---- .161B .073A .161B .073 -.044 .117 1980 ---- ---- ---- .078A .079 ---- ---- 1985 ---- ---- ---- .084A .085 ---- ---- 1990 ---- ---- ---- .090A .092 ---- ---- 1995 ---- .213B .097A .213B .099 -.056 .155 2000 ---- .228B .104A .225B .107 -.060 .167 2005 ---- .244B .112A .242B .115 -.063 .178 2010 ---- .261B .120A .256B .124 -.067 .191 2015 ---- .278B .129A .276B .134 -.070 .204 2020 ---- .297B .138A .292B .144 -.074 .218 2025 ---- .316B .148A .309B .154 -.079 .233 2030 ---- .336B .159A .331B .166 -.083 .249 2035 ---- .357B .170A .353B .178 -.087 .265 2040 ---- .379B .182A .377B .191 -.091 .282 2045 ---- .402B .195A .399B .204 -.097 .301 2 2 2050 ---- .426B .208A .423B .219 -.101 .320 2055 ---- .451B .223A .448B .234 -.106 .340 2060 ---- .477B .239A .474B .250 -.111 .361 2065 ---- .504B .255A .501B .266 -.116 .382 2070 ---- .531B .272A .529B .284 -.121 .405 2075 ---- .560B .290A .560B .302 -.127 .429 2080 ---- .589B .308A .588B .321 -.133 .454 2085 ---- .620B .328A .608B .342 -.137 .479 2090 ---- .651B .348A .606B .362 -.144 .506 2095 ---- .684B .369A .636B .384 -.149 .533 2100 ---- .718B .392A .717B .407 -.155 .562 2105 ---- .751B .415A .704B .431 -.160 .591 2110 ---- .785B .439A .769B .455 -.167 .622 2115 ---- ---- .464A .464A .481 -.172 .653 2120 ---- ---- .490A .490A .507 -.178 .685 2125 ---- .900B .517A .898B .534 -.184 .718 2130 ---- ---- .545A .545A .563 -.189 .752 2135 ---- ---- .574A .574A .592 -.194 .786 2140 ---- ---- .603A .603A .623 -.199 .822 2145 ---- ---- ---- ---- .654 -.204 .858 2150 ---- 1.101B .666A 1.097B .687 -.208 .895 2155 ---- ---- ---- ---- .721 -.212 .933 2160 ---- ---- ---- ---- .755 -.216 .971 2165 ---- ---- ---- ---- .790 -.220 1.010 2170 ---- ---- ---- ---- .826 -.224 1.050 2175 ---- 1.316B .837A 1.316B .863 -.227 1.090 2180 ---- ---- ---- ---- .901 -.230 1.131 3 2185 ---- ---- ---- ---- .940 -.233 1.173 2190 ---- ---- ---- ---- .979 -.236 1.215 2195 ---- ---- ---- ---- 1.019 -.239 1.258 2200 ---- 1.541B 1.029A 1.541B 1.059 -.242 1.301 2205 ---- ---- ---- ---- 1.100 -.244 1.344 2210 ---- ---- ---- ---- 1.142 -.246 1.388 2215 ---- ---- ---- ---- 1.184 -.249 1.433 2220 ---- ---- ---- ---- 1.227 -.250 1.477 2225 ---- 1.774B 1.237A 1.774B 1.270 -.252 1.522 2230 ---- ---- ---- ---- 1.314 -.254 1.568 2235 ---- ---- ---- ---- 1.358 -.256 1.614 2240 ---- ---- ---- ---- 1.403 -.257 1.660 2245 ---- ---- ---- ---- 1.447 -.259 1.706 2250 ---- 2.012B 1.457A 2.008B 1.492 -.261 1.753 2255 ---- ---- ---- ---- 1.538 -.262 1.800 2260 ---- ---- ---- ---- 1.584 -.263 1.847 2265 ---- ---- ---- ---- 1.630 -.264 1.894 2270 ---- ---- ---- ---- 1.676 -.265 1.941 2275 ---- 2.208B 1.686A 2.204B 1.723 -.266 1.989 2280 ---- ---- ---- ---- 1.770 -.267 2.037 2285 ---- ---- ---- ---- 1.817 -.267 2.084 2290 ---- ---- ---- ---- 1.864 -.268 2.132 2295 ---- ---- ---- ---- 1.911 -.270 2.181 2300 ---- ---- 1.921A 1.921A 1.959 -.270 2.229 2305 ---- ---- ---- ---- 2.007 -.270 2.277 2325 ---- ---- 2.161A 2.161A 2.199 -.273 2.472 2350 ---- ---- ---- ---- 2.442 -.275 2.717 2375 ---- ---- ---- ---- 2.688 -.275 2.963 2400 ---- ---- ---- ---- 2.934 -.277 3.211 2425 ---- ---- ---- ---- 3.182 -.277 3.459 2450 ---- ---- ---- ---- 3.431 -.277 3.708 2475 ---- ---- ---- ---- 3.680 -.277 3.957 2500 ---- ---- ---- ---- 3.929 -.278 4.207 2525 ---- ---- ---- ---- 4.179 -.278 4.457 2550 ---- ---- ---- ---- 4.429 -.278 4.707 2575 ---- ---- ---- ---- 4.679 -.278 4.957 2600 ---- ---- ---- ---- 4.929 -.278 5.207 2625 ---- ---- ---- ---- 5.179 -.278 5.457 2650 ---- ---- ---- ---- 5.429 -.278 5.707 2675 ---- ---- ---- ---- 5.679 -.278 5.957 2700 ---- ---- ---- ---- 5.929 -.278 6.207 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 11 W4S MAR23 Silver Weekly Wednesday Option - Week 4 CALL 1575 ---- ---- ---- ---- 5.321 ---- ---- 1600 ---- ---- ---- ---- 5.071 +.278 4.793 1625 ---- ---- ---- ---- 4.821 +.278 4.543 1650 ---- ---- ---- ---- 4.571 +.278 4.293 1675 ---- ---- ---- ---- 4.321 +.278 4.043 1700 ---- ---- ---- ---- 4.071 +.278 3.793 1725 ---- ---- ---- ---- 3.821 +.277 3.544 1750 ---- ---- ---- ---- 3.572 +.276 3.296 1775 ---- ---- ---- ---- 3.324 +.275 3.049 1800 ---- ---- ---- ---- 3.077 +.273 2.804 1825 ---- ---- ---- ---- 2.831 +.270 2.561 1850 ---- ---- 2.057A 2.057A 2.588 +.266 2.322 1875 ---- 2.276B 1.826A 1.826A 2.347 +.261 2.086 1900 ---- 2.146B 1.602A 1.602A 2.110 +.255 1.855 1925 ---- 1.912B 1.387A 1.387A 1.878 +.247 1.631 1950 ---- 1.684B 1.184A 1.184A 1.652 +.236 1.416 1975 ---- 1.464B .995A .995A 1.435 +.223 1.212 1980 ---- ---- ---- .970A 1.393 ---- ---- 1985 ---- ---- ---- .935A 1.351 ---- ---- 1990 ---- ---- ---- .900A 1.309 ---- ---- 1995 ---- ---- ---- ---- 1.268 +.210 1.058 2000 ---- 1.255B .823A .823A 1.228 +.207 1.021 2005 ---- ---- ---- ---- 1.188 +.204 .984 2010 ---- ---- ---- ---- 1.149 +.201 .948 2015 ---- ---- ---- ---- 1.110 +.197 .913 2020 ---- 1.092B .771A .771A 1.071 +.192 .879 2025 ---- 1.058B .669A .669A 1.034 +.189 .845 2030 ---- 1.016B .640A .640A .997 +.185 .812 2035 ---- .980B .613A .613A .960 +.180 .780 2040 ---- .944B .586A .586A .925 +.177 .748 2045 ---- .908B .560A .560A .890 +.173 .717 2050 ---- .876B .535A .535A .855 +.168 .687 2055 ---- .839B .510A .510A .822 +.164 .658 2060 ---- .806B .487A .487A .789 +.160 .629 2065 ---- .774B .464A .464A .757 +.155 .602 2070 ---- .742B .442A .442A .725 +.150 .575 2075 ---- .713B .420A .420A .695 +.146 .549 2080 ---- .681B .400A .400A .665 +.142 .523 2085 ---- .653B .380A .380A .636 +.137 .499 2090 ---- .624B .361A .361A .608 +.133 .475 2095 ---- .597B .343A .343A .581 +.128 .453 2100 ---- .569B .326A .326A .554 +.123 .431 2105 ---- .543B .309A .309A .528 +.119 .409 2110 ---- .517B .293A .293A .503 +.114 .389 2115 ---- .493B .278A .278A .479 +.110 .369 2120 ---- .469B .263A .263A .456 +.105 .351 2125 ---- .447B .248A .248A .434 +.101 .333 2130 ---- .425B .234A .234A .412 +.097 .315 2135 ---- .404B .222A .222A .392 +.093 .299 2140 ---- .384B .210A .210A .372 +.089 .283 2145 ---- .364B .199A .199A .353 +.085 .268 2150 ---- .345B .188A .188A .335 +.081 .254 2155 ---- .327B .178A .178A .317 +.077 .240 2160 ---- .309B .169A .169A .301 +.074 .227 2165 ---- .294B .158A .158A .285 +.070 .215 2170 ---- .278B .149A .149A .269 +.066 .203 2175 ---- .263B .141A .141A .255 +.063 .192 2180 ---- .249B .133A .133A .241 +.060 .181 2185 ---- .235B .126A .126A .228 +.057 .171 2190 ---- .222B .119A .119A .215 +.053 .162 2195 ---- .210B .113A .113A .204 +.051 .153 2200 ---- .198B .106A .106A .192 +.047 .145 2205 ---- .187B .100A .100A .181 +.044 .137 2210 ---- .176B .094A .094A .171 +.042 .129 2215 ---- .166B .090A .090A .162 +.040 .122 2220 ---- .157B .084A .084A .153 +.038 .115 2225 ---- .148B .081A .081A .144 +.035 .109 2230 ---- .140B .077A .077A .136 +.033 .103 2235 ---- .132B .073A .073A .128 +.031 .097 2240 ---- .124B .068A .068A .121 +.029 .092 2245 ---- .117B .065A .065A .114 +.027 .087 2250 ---- .110B .061A .061A .107 +.025 .082 1 1 2255 ---- .104B .058A .058A .101 +.024 .077 2260 ---- .098B .056A .056A .095 +.022 .073 2265 ---- .092B .053A .053A .090 +.021 .069 2270 ---- .087B .050A .050A .085 +.019 .066 2275 ---- .082B .048A .048A .080 +.018 .062 2280 ---- .077B .046A .046A .076 +.017 .059 2300 ---- .061B .039A .039A .061 +.013 .048 2325 ---- .046B .031A .031A .046 +.009 .037 2350 ---- .034B .026A .026A .036 +.007 .029 2375 ---- .026B .022A .022A .028 +.005 .023 2400 ---- .020B .018A .018A .023 +.004 .019 2425 ---- ---- ---- ---- .018 +.003 .015 2450 ---- ---- ---- ---- .015 +.003 .012 2475 ---- ---- ---- ---- .012 +.002 .010 2500 ---- ---- ---- ---- .010 +.001 .009 2525 ---- ---- ---- ---- .009 +.002 .007 2550 ---- ---- ---- ---- .007 +.001 .006 2575 ---- ---- ---- ---- .006 +.001 .005 2600 ---- ---- ---- ---- .005 UNCH .005 2625 ---- ---- ---- ---- .005 +.001 .004 2650 ---- ---- ---- ---- .004 +.001 .003 2675 ---- ---- ---- ---- .004 +.001 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 W4S MAR23 Silver Weekly Wednesday Option - Week 4 PUT 1575 ---- ---- ---- .006A .001 ---- ---- 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .002 -.001 .003 1725 ---- ---- ---- ---- .003 -.002 .005 1750 ---- ---- ---- ---- .005 -.002 .007 1775 ---- ---- ---- ---- .007 -.004 .011 1800 ---- ---- ---- ---- .010 -.006 .016 1825 ---- .026B .020A .026B .015 -.008 .023 1850 ---- .038B .025A .038B .022 -.011 .033 1875 ---- .056B .033A .056B .031 -.016 .047 1900 ---- .081B .043A .081B .044 -.022 .066 1925 ---- .114B .060A .114B .061 -.031 .092 1950 ---- .159B .082A .159B .085 -.041 .126 1975 ---- .218B .113A .218B .117 -.054 .171 1980 ---- ---- ---- .121A .124 ---- ---- 1985 ---- ---- ---- .128A .132 ---- ---- 1990 ---- ---- ---- .136A .141 ---- ---- 1995 ---- .276B .145A .274B .150 -.067 .217 2000 ---- .293B .154A .290B .159 -.070 .229 2005 ---- .310B .163A .301B .169 -.074 .243 2010 ---- .328B .174A .323B .180 -.077 .257 2015 ---- .346B .184A .344B .191 -.081 .272 2020 ---- .366B .195A .360B .202 -.085 .287 2025 ---- .386B .207A .381B .215 -.088 .303 2030 ---- .407B .220A .403B .228 -.092 .320 2035 ---- .429B .233A .425B .241 -.097 .338 2040 ---- .451B .246A .448B .255 -.101 .356 2045 ---- .475B .260A .472B .270 -.105 .375 2050 ---- .499B .276A .496B .286 -.109 .395 2055 ---- .524B .291A .522B .302 -.113 .415 2060 ---- .550B .308A .548B .319 -.118 .437 2065 ---- .576B .326A .575B .337 -.122 .459 2070 ---- .604B .344A .603B .355 -.127 .482 2075 ---- .632B .363A .632B .375 -.131 .506 2080 ---- .661B .382A .661B .395 -.135 .530 2085 ---- .691B .403A .691B .416 -.140 .556 2090 ---- .722B .424A .714B .437 -.145 .582 2095 ---- .753B .447A .738B .460 -.149 .609 2100 ---- .787B .470A .787B .483 -.154 .637 2105 ---- .818B .494A .759B .507 -.159 .666 2110 ---- .852B .518A .794B .532 -.163 .695 2115 ---- .886B .544A .870B .558 -.168 .726 2120 ---- ---- .570A .570A .585 -.172 .757 2125 ---- .962B .597A .959B .613 -.175 .788 2130 ---- ---- .625A .625A .641 -.180 .821 2135 ---- ---- .653A .653A .670 -.184 .854 2140 ---- ---- .682A .682A .700 -.189 .889 2145 ---- ---- .712A .712A .731 -.192 .923 2150 ---- 1.154B .743A 1.151B .763 -.196 .959 2155 ---- ---- ---- ---- .795 -.200 .995 2160 ---- ---- ---- ---- .828 -.204 1.032 2165 ---- ---- ---- ---- .862 -.208 1.070 2170 ---- ---- ---- ---- .897 -.211 1.108 2175 ---- 1.356B .908A 1.356B .932 -.215 1.147 2180 ---- ---- ---- ---- .968 -.218 1.186 2185 ---- ---- ---- ---- 1.005 -.221 1.226 2190 ---- ---- ---- ---- 1.043 -.223 1.266 2195 ---- ---- ---- ---- 1.081 -.226 1.307 2200 ---- 1.577B 1.091A 1.577B 1.119 -.230 1.349 2205 ---- ---- ---- ---- 1.158 -.233 1.391 2210 ---- ---- ---- ---- 1.198 -.235 1.433 2215 ---- ---- ---- ---- 1.238 -.238 1.476 2220 ---- ---- ---- ---- 1.279 -.240 1.519 2225 ---- 1.803B 1.290A 1.801B 1.320 -.242 1.562 2230 ---- ---- ---- ---- 1.362 -.244 1.606 2235 ---- ---- ---- ---- 1.404 -.247 1.651 2240 ---- ---- ---- ---- 1.447 -.248 1.695 2245 ---- ---- ---- ---- 1.490 -.250 1.740 2250 ---- 2.035B 1.501A 2.035B 1.533 -.252 1.785 2255 ---- ---- ---- ---- 1.577 -.254 1.831 2260 ---- ---- ---- ---- 1.621 -.255 1.876 2265 ---- ---- ---- ---- 1.666 -.256 1.922 2270 ---- ---- ---- ---- 1.710 -.259 1.969 2275 ---- 2.272B 1.722A 2.272B 1.756 -.259 2.015 2280 ---- ---- ---- ---- 1.801 -.261 2.062 2300 ---- 2.512B 1.950A 2.508B 1.986 -.264 2.250 2325 ---- 2.675B 2.185A 2.670B 2.221 -.268 2.489 2350 ---- ---- 2.423A 2.423A 2.460 -.271 2.731 2375 ---- ---- 2.664A 2.664A 2.702 -.273 2.975 2400 ---- ---- ---- ---- 2.946 -.274 3.220 2425 ---- ---- ---- ---- 3.192 -.275 3.467 2450 ---- ---- ---- ---- 3.439 -.275 3.714 2475 ---- ---- ---- ---- 3.686 -.276 3.962 2500 ---- ---- ---- ---- 3.934 -.276 4.210 2525 ---- ---- ---- ---- 4.182 -.277 4.459 2550 ---- ---- ---- ---- 4.431 -.277 4.708 2575 ---- ---- ---- ---- 4.680 -.278 4.958 2600 ---- ---- ---- ---- 4.930 -.277 5.207 2625 ---- ---- ---- ---- 5.179 -.278 5.457 2650 ---- ---- ---- ---- 5.429 -.278 5.707 2675 ---- ---- ---- ---- 5.679 -.278 5.957 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 5.75 UNCH 5.75 12050 ---- ---- ---- ---- 5.25 UNCH 5.25 12100 ---- ---- ---- ---- 4.75 UNCH 4.75 12150 ---- ---- ---- ---- 4.25 UNCH 4.25 12200 ---- ---- ---- ---- 3.75 UNCH 3.75 12250 ---- ---- ---- ---- 3.25 UNCH 3.25 12300 ---- ---- ---- ---- 2.75 UNCH 2.75 12350 ---- ---- ---- ---- 2.25 UNCH 2.25 12400 ---- ---- ---- ---- 1.75 UNCH 1.75 12450 ---- ---- ---- ---- 1.25 UNCH 1.25 12500 ---- ---- ---- ---- .75 UNCH .75 12550 ---- ---- ---- ---- .25 +.01 .24 12600 ---- ---- ---- ---- .01 UNCH .01 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 ---- ---- ---- ---- 65.75 +.02 65.73 6050 ---- ---- ---- ---- 65.25 +.02 65.23 6100 ---- ---- ---- ---- 64.75 +.02 64.73 6150 ---- ---- ---- ---- 64.25 +.02 64.23 6200 ---- ---- ---- ---- 63.75 +.02 63.73 6250 ---- ---- ---- ---- 63.25 +.02 63.23 6300 ---- ---- ---- ---- 62.75 +.02 62.73 6350 ---- ---- ---- ---- 62.25 +.02 62.23 6400 ---- ---- ---- ---- 61.75 +.02 61.73 6450 ---- ---- ---- ---- 61.25 +.02 61.23 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 6.29 -.14 6.43 11900 ---- ---- ---- ---- 5.91 -.14 6.05 11950 ---- ---- ---- ---- 5.53 -.15 5.68 12000 ---- ---- ---- ---- 5.17 -.15 5.32 12050 ---- ---- ---- ---- 4.82 -.16 4.98 12100 ---- ---- ---- ---- 4.49 -.15 4.64 12150 ---- ---- ---- ---- 4.16 -.16 4.32 12200 ---- ---- ---- ---- 3.85 -.16 4.01 12250 ---- ---- ---- ---- 3.56 -.16 3.72 12300 ---- ---- ---- ---- 3.28 -.16 3.44 12350 ---- ---- ---- ---- 3.01 -.16 3.17 12400 ---- ---- ---- ---- 2.76 -.16 2.92 12450 ---- ---- ---- ---- 2.53 -.15 2.68 12500 ---- ---- ---- ---- 2.30 -.16 2.46 12550 ---- ---- ---- ---- 2.10 -.15 2.25 12600 ---- ---- ---- ---- 1.90 -.15 2.05 12650 ---- ---- ---- ---- 1.72 -.14 1.86 12700 ---- ---- ---- ---- 1.55 -.14 1.69 12750 ---- ---- ---- ---- 1.40 -.13 1.53 12800 ---- ---- ---- ---- 1.25 -.13 1.38 12850 ---- ---- ---- ---- 1.12 -.12 1.24 12900 ---- ---- ---- ---- 1.00 -.12 1.12 12950 ---- ---- ---- ---- .89 -.11 1.00 13000 ---- ---- ---- ---- .79 -.10 .89 13050 ---- ---- ---- ---- .70 -.10 .80 13100 ---- ---- ---- ---- .62 -.09 .71 13150 ---- ---- ---- ---- .54 -.09 .63 13200 ---- ---- ---- ---- .48 -.08 .56 5950 ---- ---- ---- ---- 64.31 -.06 64.37 6000 ---- ---- ---- ---- 63.81 -.06 63.87 6050 ---- ---- ---- ---- 63.31 -.06 63.37 6100 ---- ---- ---- ---- 62.81 -.06 62.87 6150 ---- ---- ---- ---- 62.31 -.07 62.38 6200 ---- ---- ---- ---- 61.82 -.06 61.88 6250 ---- ---- ---- ---- 61.32 -.06 61.38 6300 ---- ---- ---- ---- 60.82 -.06 60.88 6350 ---- ---- ---- ---- 60.32 -.07 60.39 6400 ---- ---- ---- ---- 59.81 -.07 59.88 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 8.57 +.88 7.69 11850 ---- ---- ---- ---- 8.26 +.86 7.40 11900 ---- ---- ---- ---- 7.96 +.84 7.12 11950 ---- ---- ---- ---- 7.66 +.81 6.85 12000 ---- ---- ---- ---- 7.38 +.80 6.58 12050 ---- ---- ---- ---- 7.10 +.78 6.32 12100 ---- ---- ---- ---- 6.82 +.75 6.07 12150 ---- ---- ---- ---- 6.55 +.73 5.82 12200 ---- ---- ---- ---- 6.30 +.72 5.58 12250 ---- ---- ---- ---- 6.04 +.69 5.35 12300 ---- ---- ---- ---- 5.80 +.68 5.12 12350 ---- ---- ---- ---- 5.56 +.65 4.91 12400 ---- ---- ---- ---- 5.33 +.64 4.69 12450 ---- ---- ---- ---- 5.10 +.61 4.49 12500 ---- ---- ---- ---- 4.89 +.60 4.29 12550 ---- ---- ---- ---- 4.67 +.57 4.10 12600 ---- ---- ---- ---- 4.47 +.56 3.91 12650 ---- ---- ---- ---- 4.27 +.53 3.74 12700 ---- ---- ---- ---- 4.08 +.52 3.56 12750 ---- ---- ---- ---- 3.90 +.50 3.40 12800 ---- ---- ---- ---- 3.72 +.48 3.24 12850 ---- ---- ---- ---- 3.55 +.47 3.08 12900 ---- ---- ---- ---- 3.38 +.45 2.93 12950 ---- ---- ---- ---- 3.22 +.43 2.79 13000 ---- ---- ---- ---- 3.07 +.42 2.65 13050 ---- ---- ---- ---- 2.92 +.40 2.52 13100 ---- ---- ---- ---- 2.78 +.38 2.40 13150 ---- ---- ---- ---- 2.64 +.37 2.27 5900 ---- ---- ---- ---- 63.90 +1.45 62.45 5950 ---- ---- ---- ---- 63.40 +1.44 61.96 6000 ---- ---- ---- ---- 62.91 +1.45 61.46 6050 ---- ---- ---- ---- 62.41 +1.45 60.96 6100 ---- ---- ---- ---- 61.91 +1.44 60.47 6150 ---- ---- ---- ---- 61.42 +1.45 59.97 6200 ---- ---- ---- ---- 60.92 +1.44 59.48 6250 ---- ---- ---- ---- 60.43 +1.45 58.98 6300 ---- ---- ---- ---- 59.93 +1.45 58.48 6350 ---- ---- ---- ---- 59.42 +1.44 57.98 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 10.27 +.91 9.36 11750 ---- ---- ---- ---- 9.98 +.90 9.08 11800 ---- ---- ---- ---- 9.69 +.87 8.82 11850 ---- ---- ---- ---- 9.41 +.86 8.55 11900 ---- ---- ---- ---- 9.14 +.84 8.30 11950 ---- ---- ---- ---- 8.87 +.82 8.05 12000 ---- ---- ---- ---- 8.61 +.81 7.80 12050 ---- ---- ---- ---- 8.36 +.80 7.56 12100 ---- ---- ---- ---- 8.10 +.77 7.33 12150 ---- ---- ---- ---- 7.86 +.76 7.10 12200 ---- ---- ---- ---- 7.62 +.75 6.87 12250 ---- ---- ---- ---- 7.38 +.73 6.65 12300 ---- ---- ---- ---- 7.15 +.71 6.44 12350 ---- ---- ---- ---- 6.93 +.70 6.23 12400 ---- ---- ---- ---- 6.71 +.68 6.03 12450 ---- ---- ---- ---- 6.49 +.66 5.83 12500 ---- ---- ---- ---- 6.28 +.65 5.63 12550 ---- ---- ---- ---- 6.08 +.63 5.45 12600 ---- ---- ---- ---- 5.88 +.62 5.26 12650 ---- ---- ---- ---- 5.69 +.61 5.08 12700 ---- ---- ---- ---- 5.50 +.59 4.91 12750 ---- ---- ---- ---- 5.31 +.57 4.74 12800 ---- ---- ---- ---- 5.13 +.56 4.57 12850 ---- ---- ---- ---- 4.96 +.55 4.41 12900 ---- ---- ---- ---- 4.79 +.53 4.26 12950 ---- ---- ---- ---- 4.62 +.51 4.11 13000 ---- ---- ---- ---- 4.46 +.50 3.96 13050 ---- ---- ---- ---- 4.30 +.48 3.82 13100 ---- ---- ---- ---- 4.15 +.47 3.68 5900 ---- ---- ---- ---- 62.81 +1.52 61.29 5950 ---- ---- ---- ---- 62.31 +1.51 60.80 6000 ---- ---- ---- ---- 61.82 +1.52 60.30 6050 ---- ---- ---- ---- 61.33 +1.52 59.81 6100 ---- ---- ---- ---- 60.83 +1.52 59.31 6150 ---- ---- ---- ---- 60.34 +1.52 58.82 6200 ---- ---- ---- ---- 59.84 +1.51 58.33 6250 ---- ---- ---- ---- 59.35 +1.52 57.83 6300 ---- ---- ---- ---- 58.85 +1.52 57.33 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 11.53 +.95 10.58 11650 ---- ---- ---- ---- 11.25 +.94 10.31 11700 ---- ---- ---- ---- 10.97 +.92 10.05 11750 ---- ---- ---- ---- 10.70 +.90 9.80 11800 ---- ---- ---- ---- 10.44 +.89 9.55 11850 ---- ---- ---- ---- 10.18 +.88 9.30 11900 ---- ---- ---- ---- 9.92 +.86 9.06 11950 ---- ---- ---- ---- 9.67 +.85 8.82 12000 ---- ---- ---- ---- 9.42 +.83 8.59 12050 ---- ---- ---- ---- 9.18 +.82 8.36 12100 ---- ---- ---- ---- 8.94 +.80 8.14 12150 ---- ---- ---- ---- 8.71 +.79 7.92 12200 ---- ---- ---- ---- 8.48 +.77 7.71 12250 ---- ---- ---- ---- 8.26 +.76 7.50 12300 ---- ---- ---- ---- 8.04 +.75 7.29 12350 ---- ---- ---- ---- 7.82 +.73 7.09 12400 ---- ---- ---- ---- 7.61 +.72 6.89 12450 ---- ---- ---- ---- 7.40 +.70 6.70 12500 ---- ---- ---- ---- 7.20 +.69 6.51 12550 ---- ---- ---- ---- 7.00 +.67 6.33 12600 ---- ---- ---- ---- 6.81 +.66 6.15 12650 ---- ---- ---- ---- 6.62 +.65 5.97 12700 ---- ---- ---- ---- 6.43 +.63 5.80 12750 ---- ---- ---- ---- 6.25 +.62 5.63 12800 ---- ---- ---- ---- 6.07 +.60 5.47 12850 ---- ---- ---- ---- 5.90 +.60 5.30 12900 ---- ---- ---- ---- 5.73 +.58 5.15 12950 ---- ---- ---- ---- 5.57 +.57 5.00 5850 ---- ---- ---- ---- 62.28 +1.59 60.69 5900 ---- ---- ---- ---- 61.78 +1.58 60.20 5950 ---- ---- ---- ---- 61.29 +1.58 59.71 6000 ---- ---- ---- ---- 60.80 +1.58 59.22 6050 ---- ---- ---- ---- 60.31 +1.58 58.73 6100 ---- ---- ---- ---- 59.82 +1.58 58.24 6150 ---- ---- ---- ---- 59.32 +1.58 57.74 6200 ---- ---- ---- ---- 58.83 +1.58 57.25 6250 ---- ---- ---- ---- 58.34 +1.58 56.76 6300 ---- ---- ---- ---- 57.84 +1.58 56.26 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 13.42 +1.01 12.41 11500 ---- ---- ---- ---- 13.15 +1.00 12.15 11550 ---- ---- ---- ---- 12.87 +.98 11.89 11600 ---- ---- ---- ---- 12.61 +.97 11.64 11650 ---- ---- ---- ---- 12.34 +.96 11.38 11700 ---- ---- ---- ---- 12.08 +.94 11.14 11750 ---- ---- ---- ---- 11.82 +.93 10.89 11800 ---- ---- ---- ---- 11.57 +.92 10.65 11850 ---- ---- ---- ---- 11.32 +.90 10.42 11900 ---- ---- ---- ---- 11.08 +.89 10.19 11950 ---- ---- ---- ---- 10.84 +.88 9.96 12000 ---- ---- ---- ---- 10.60 +.87 9.73 12050 ---- ---- ---- ---- 10.37 +.86 9.51 12100 ---- ---- ---- ---- 10.14 +.84 9.30 12150 ---- ---- ---- ---- 9.91 +.83 9.08 12200 ---- ---- ---- ---- 9.69 +.82 8.87 12250 ---- ---- ---- ---- 9.47 +.80 8.67 12300 ---- ---- ---- ---- 9.26 +.79 8.47 12350 ---- ---- ---- ---- 9.05 +.78 8.27 12400 ---- ---- ---- ---- 8.84 +.76 8.08 12450 ---- ---- ---- ---- 8.64 +.76 7.88 12500 ---- ---- ---- ---- 8.44 +.74 7.70 12550 ---- ---- ---- ---- 8.24 +.73 7.51 12600 ---- ---- ---- ---- 8.05 +.72 7.33 12650 ---- ---- ---- ---- 7.86 +.70 7.16 12700 ---- ---- ---- ---- 7.67 +.69 6.98 12750 ---- ---- ---- ---- 7.49 +.68 6.81 12800 ---- ---- ---- ---- 7.31 +.66 6.65 12850 ---- ---- ---- ---- 7.14 +.66 6.48 12900 ---- ---- ---- ---- 6.97 +.65 6.32 12950 ---- ---- ---- ---- 6.80 +.63 6.17 5850 ---- ---- ---- ---- 61.62 +1.64 59.98 5900 ---- ---- ---- ---- 61.13 +1.64 59.49 5950 ---- ---- ---- ---- 60.64 +1.64 59.00 6000 ---- ---- ---- ---- 60.16 +1.65 58.51 6050 ---- ---- ---- ---- 59.67 +1.65 58.02 6100 ---- ---- ---- ---- 59.18 +1.65 57.53 6150 ---- ---- ---- ---- 58.69 +1.65 57.04 6200 ---- ---- ---- ---- 58.20 +1.64 56.56 6250 ---- ---- ---- ---- 57.70 +1.64 56.06 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 14.19 +.99 13.20 11450 ---- ---- ---- ---- 13.93 +.98 12.95 11500 ---- ---- ---- ---- 13.67 +.97 12.70 11550 ---- ---- ---- ---- 13.42 +.96 12.46 11600 ---- ---- ---- ---- 13.17 +.95 12.22 11650 ---- ---- ---- ---- 12.92 +.94 11.98 11700 ---- ---- ---- ---- 12.68 +.93 11.75 11750 ---- ---- ---- ---- 12.43 +.91 11.52 11800 ---- ---- ---- ---- 12.20 +.90 11.30 11850 ---- ---- ---- ---- 11.96 +.89 11.07 11900 ---- ---- ---- ---- 11.73 +.88 10.85 11950 ---- ---- ---- ---- 11.51 +.87 10.64 12000 ---- ---- ---- ---- 11.28 +.85 10.43 12050 ---- ---- ---- ---- 11.06 +.84 10.22 12100 ---- ---- ---- ---- 10.84 +.83 10.01 12150 ---- ---- ---- ---- 10.63 +.82 9.81 12200 ---- ---- ---- ---- 10.42 +.81 9.61 12250 ---- ---- ---- ---- 10.21 +.80 9.41 12300 ---- ---- ---- ---- 10.01 +.79 9.22 12350 ---- ---- ---- ---- 9.81 +.78 9.03 12400 ---- ---- ---- ---- 9.61 +.76 8.85 12450 ---- ---- ---- ---- 9.42 +.76 8.66 12500 ---- ---- ---- ---- 9.23 +.75 8.48 12550 ---- ---- ---- ---- 9.04 +.74 8.30 12600 ---- ---- ---- ---- 8.85 +.72 8.13 12650 ---- ---- ---- ---- 8.67 +.71 7.96 12700 ---- ---- ---- ---- 8.49 +.70 7.79 12750 ---- ---- ---- ---- 8.32 +.69 7.63 12800 ---- ---- ---- ---- 8.14 +.68 7.46 5800 ---- ---- ---- ---- 60.68 +1.65 59.03 5850 ---- ---- ---- ---- 60.19 +1.65 58.54 5900 ---- ---- ---- ---- 59.71 +1.66 58.05 5950 ---- ---- ---- ---- 59.22 +1.65 57.57 6000 ---- ---- ---- ---- 58.73 +1.65 57.08 6050 ---- ---- ---- ---- 58.24 +1.64 56.60 6100 ---- ---- ---- ---- 57.76 +1.65 56.11 6150 ---- ---- ---- ---- 57.27 +1.64 55.63 6200 ---- ---- ---- ---- 56.79 +1.65 55.14 6250 ---- ---- ---- ---- 56.30 +1.64 54.66 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 14.91 +1.03 13.88 11350 ---- ---- ---- ---- 14.66 +1.03 13.63 11400 ---- ---- ---- ---- 14.41 +1.02 13.39 11450 ---- ---- ---- ---- 14.16 +1.00 13.16 11500 ---- ---- ---- ---- 13.91 +.99 12.92 11550 ---- ---- ---- ---- 13.67 +.98 12.69 11600 ---- ---- ---- ---- 13.43 +.97 12.46 11650 ---- ---- ---- ---- 13.20 +.96 12.24 11700 ---- ---- ---- ---- 12.97 +.95 12.02 11750 ---- ---- ---- ---- 12.74 +.94 11.80 11800 ---- ---- ---- ---- 12.51 +.92 11.59 11850 ---- ---- ---- ---- 12.29 +.92 11.37 11900 ---- ---- ---- ---- 12.07 +.90 11.17 11950 ---- ---- ---- ---- 11.85 +.89 10.96 12000 ---- ---- ---- ---- 11.64 +.88 10.76 12050 ---- ---- ---- ---- 11.43 +.87 10.56 12100 ---- ---- ---- ---- 11.22 +.86 10.36 12150 ---- ---- ---- ---- 11.02 +.85 10.17 12200 ---- ---- ---- ---- 10.81 +.83 9.98 12250 ---- ---- ---- ---- 10.62 +.83 9.79 12300 ---- ---- ---- ---- 10.42 +.82 9.60 12350 ---- ---- ---- ---- 10.23 +.81 9.42 12400 ---- ---- ---- ---- 10.04 +.80 9.24 12450 ---- ---- ---- ---- 9.85 +.78 9.07 12500 ---- ---- ---- ---- 9.67 +.78 8.89 12550 ---- ---- ---- ---- 9.49 +.77 8.72 12600 ---- ---- ---- ---- 9.31 +.76 8.55 12650 ---- ---- ---- ---- 9.13 +.74 8.39 12700 ---- ---- ---- ---- 8.96 +.73 8.23 5800 ---- ---- ---- ---- 59.34 +1.72 57.62 5850 ---- ---- ---- ---- 58.86 +1.72 57.14 5900 ---- ---- ---- ---- 58.38 +1.72 56.66 5950 ---- ---- ---- ---- 57.90 +1.72 56.18 6000 ---- ---- ---- ---- 57.41 +1.71 55.70 6050 ---- ---- ---- ---- 56.93 +1.72 55.21 6100 ---- ---- ---- ---- 56.45 +1.72 54.73 6150 ---- ---- ---- ---- 55.97 +1.72 54.25 6200 ---- ---- ---- ---- 55.49 +1.72 53.77 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 15.43 +1.04 14.39 11350 ---- ---- ---- ---- 15.18 +1.03 14.15 11400 ---- ---- ---- ---- 14.94 +1.03 13.91 11450 ---- ---- ---- ---- 14.69 +1.01 13.68 11500 ---- ---- ---- ---- 14.45 +1.00 13.45 11550 ---- ---- ---- ---- 14.21 +.99 13.22 11600 ---- ---- ---- ---- 13.98 +.98 13.00 11650 ---- ---- ---- ---- 13.75 +.97 12.78 11700 ---- ---- ---- ---- 13.52 +.96 12.56 11750 ---- ---- ---- ---- 13.29 +.95 12.34 11800 ---- ---- ---- ---- 13.07 +.94 12.13 11850 ---- ---- ---- ---- 12.85 +.93 11.92 11900 ---- ---- ---- ---- 12.63 +.91 11.72 11950 ---- ---- ---- ---- 12.42 +.90 11.52 12000 ---- ---- ---- ---- 12.21 +.89 11.32 12050 ---- ---- ---- ---- 12.00 +.88 11.12 12100 ---- ---- ---- ---- 11.80 +.87 10.93 12150 ---- ---- ---- ---- 11.59 +.85 10.74 12200 ---- ---- ---- ---- 11.40 +.85 10.55 12250 ---- ---- ---- ---- 11.20 +.84 10.36 12300 ---- ---- ---- ---- 11.01 +.83 10.18 12350 ---- ---- ---- ---- 10.82 +.82 10.00 12400 ---- ---- ---- ---- 10.63 +.81 9.82 12450 ---- ---- ---- ---- 10.45 +.80 9.65 12500 ---- ---- ---- ---- 10.26 +.78 9.48 12550 ---- ---- ---- ---- 10.09 +.78 9.31 12600 ---- ---- ---- ---- 9.91 +.77 9.14 12650 ---- ---- ---- ---- 9.73 +.75 8.98 5750 ---- ---- ---- ---- 59.57 +1.73 57.84 5800 ---- ---- ---- ---- 59.09 +1.73 57.36 5850 ---- ---- ---- ---- 58.61 +1.73 56.88 5900 ---- ---- ---- ---- 58.13 +1.73 56.40 5950 ---- ---- ---- ---- 57.65 +1.73 55.92 6000 ---- ---- ---- ---- 57.17 +1.73 55.44 6050 ---- ---- ---- ---- 56.69 +1.72 54.97 6100 ---- ---- ---- ---- 56.21 +1.72 54.49 6150 ---- ---- ---- ---- 55.73 +1.72 54.01 6200 ---- ---- ---- ---- 55.26 +1.72 53.54 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 15.96 +1.08 14.88 11250 ---- ---- ---- ---- 15.72 +1.07 14.65 11300 ---- ---- ---- ---- 15.48 +1.06 14.42 11350 ---- ---- ---- ---- 15.24 +1.05 14.19 11400 ---- ---- ---- ---- 15.00 +1.04 13.96 11450 ---- ---- ---- ---- 14.77 +1.03 13.74 11500 ---- ---- ---- ---- 14.54 +1.02 13.52 11550 ---- ---- ---- ---- 14.31 +1.01 13.30 11600 ---- ---- ---- ---- 14.09 +1.00 13.09 11650 ---- ---- ---- ---- 13.86 +.98 12.88 11700 ---- ---- ---- ---- 13.64 +.97 12.67 11750 ---- ---- ---- ---- 13.43 +.96 12.47 11800 ---- ---- ---- ---- 13.21 +.95 12.26 11850 ---- ---- ---- ---- 13.00 +.93 12.07 11900 ---- ---- ---- ---- 12.80 +.93 11.87 11950 ---- ---- ---- ---- 12.59 +.91 11.68 12000 ---- ---- ---- ---- 12.39 +.90 11.49 12050 ---- ---- ---- ---- 12.19 +.89 11.30 12100 ---- ---- ---- ---- 12.00 +.89 11.11 12150 ---- ---- ---- ---- 11.81 +.88 10.93 12200 ---- ---- ---- ---- 11.62 +.87 10.75 12250 ---- ---- ---- ---- 11.43 +.86 10.57 12300 ---- ---- ---- ---- 11.24 +.85 10.39 12350 ---- ---- ---- ---- 11.06 +.84 10.22 12400 ---- ---- ---- ---- 10.88 +.83 10.05 12450 ---- ---- ---- ---- 10.70 +.82 9.88 12500 ---- ---- ---- ---- 10.53 +.81 9.72 12550 ---- ---- ---- ---- 10.35 +.80 9.55 5750 ---- ---- ---- ---- 58.24 +1.78 56.46 5800 ---- ---- ---- ---- 57.77 +1.79 55.98 5850 ---- ---- ---- ---- 57.29 +1.78 55.51 5900 ---- ---- ---- ---- 56.82 +1.78 55.04 5950 ---- ---- ---- ---- 56.34 +1.78 54.56 6000 ---- ---- ---- ---- 55.87 +1.78 54.09 6050 ---- ---- ---- ---- 55.40 +1.78 53.62 6100 ---- ---- ---- ---- 54.92 +1.77 53.15 6150 ---- ---- ---- ---- 54.45 +1.77 52.68 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 16.67 +1.11 15.56 11100 ---- ---- ---- ---- 16.42 +1.09 15.33 11150 ---- ---- ---- ---- 16.18 +1.08 15.10 11200 ---- ---- ---- ---- 15.94 +1.07 14.87 11250 ---- ---- ---- ---- 15.71 +1.06 14.65 11300 ---- ---- ---- ---- 15.48 +1.06 14.42 11350 ---- ---- ---- ---- 15.25 +1.04 14.21 11400 ---- ---- ---- ---- 15.02 +1.03 13.99 11450 ---- ---- ---- ---- 14.80 +1.02 13.78 11500 ---- ---- ---- ---- 14.58 +1.02 13.56 11550 ---- ---- ---- ---- 14.36 +1.00 13.36 11600 ---- ---- ---- ---- 14.14 +.99 13.15 11650 ---- ---- ---- ---- 13.93 +.98 12.95 11700 ---- ---- ---- ---- 13.72 +.97 12.75 11750 ---- ---- ---- ---- 13.51 +.95 12.56 11800 ---- ---- ---- ---- 13.31 +.95 12.36 11850 ---- ---- ---- ---- 13.11 +.94 12.17 11900 ---- ---- ---- ---- 12.91 +.93 11.98 11950 ---- ---- ---- ---- 12.71 +.91 11.80 12000 ---- ---- ---- ---- 12.52 +.91 11.61 12050 ---- ---- ---- ---- 12.33 +.90 11.43 12100 ---- ---- ---- ---- 12.14 +.89 11.25 12150 ---- ---- ---- ---- 11.96 +.88 11.08 12200 ---- ---- ---- ---- 11.77 +.87 10.90 12250 ---- ---- ---- ---- 11.59 +.86 10.73 12300 ---- ---- ---- ---- 11.41 +.85 10.56 12350 ---- ---- ---- ---- 11.24 +.84 10.40 12400 ---- ---- ---- ---- 11.06 +.83 10.23 12450 ---- ---- ---- ---- 10.89 +.82 10.07 5700 ---- ---- ---- ---- 57.43 +1.80 55.63 5750 ---- ---- ---- ---- 56.96 +1.80 55.16 5800 ---- ---- ---- ---- 56.49 +1.80 54.69 5850 ---- ---- ---- ---- 56.02 +1.80 54.22 5900 ---- ---- ---- ---- 55.55 +1.79 53.76 5950 ---- ---- ---- ---- 55.08 +1.79 53.29 6000 ---- ---- ---- ---- 54.61 +1.79 52.82 6050 ---- ---- ---- ---- 54.15 +1.79 52.36 6100 ---- ---- ---- ---- 53.68 +1.79 51.89 6150 ---- ---- ---- ---- 53.21 +1.78 51.43 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 16.87 +1.11 15.76 11100 ---- ---- ---- ---- 16.63 +1.10 15.53 11150 ---- ---- ---- ---- 16.39 +1.08 15.31 11200 ---- ---- ---- ---- 16.16 +1.08 15.08 11250 ---- ---- ---- ---- 15.92 +1.06 14.86 11300 ---- ---- ---- ---- 15.70 +1.06 14.64 11350 ---- ---- ---- ---- 15.47 +1.05 14.42 11400 ---- ---- ---- ---- 15.24 +1.03 14.21 11450 ---- ---- ---- ---- 15.02 +1.02 14.00 11500 ---- ---- ---- ---- 14.80 +1.01 13.79 11550 ---- ---- ---- ---- 14.59 +1.00 13.59 11600 ---- ---- ---- ---- 14.38 +1.00 13.38 11650 ---- ---- ---- ---- 14.17 +.98 13.19 11700 ---- ---- ---- ---- 13.96 +.97 12.99 11750 ---- ---- ---- ---- 13.76 +.96 12.80 11800 ---- ---- ---- ---- 13.56 +.95 12.61 11850 ---- ---- ---- ---- 13.36 +.94 12.42 11900 ---- ---- ---- ---- 13.17 +.93 12.24 11950 ---- ---- ---- ---- 12.98 +.93 12.05 12000 ---- ---- ---- ---- 12.79 +.92 11.87 12050 ---- ---- ---- ---- 12.60 +.90 11.70 12100 ---- ---- ---- ---- 12.41 +.89 11.52 12150 ---- ---- ---- ---- 12.23 +.88 11.35 12200 ---- ---- ---- ---- 12.05 +.88 11.17 12250 ---- ---- ---- ---- 11.87 +.86 11.01 12300 ---- ---- ---- ---- 11.70 +.86 10.84 12350 ---- ---- ---- ---- 11.52 +.85 10.67 12400 ---- ---- ---- ---- 11.35 +.84 10.51 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 17.26 +1.09 16.17 11050 ---- ---- ---- ---- 17.03 +1.09 15.94 11100 ---- ---- ---- ---- 16.80 +1.08 15.72 11150 ---- ---- ---- ---- 16.57 +1.07 15.50 11200 ---- ---- ---- ---- 16.34 +1.06 15.28 11250 ---- ---- ---- ---- 16.11 +1.05 15.06 11300 ---- ---- ---- ---- 15.89 +1.04 14.85 11350 ---- ---- ---- ---- 15.67 +1.03 14.64 11400 ---- ---- ---- ---- 15.45 +1.02 14.43 11450 ---- ---- ---- ---- 15.24 +1.01 14.23 11500 ---- ---- ---- ---- 15.02 +1.00 14.02 11550 ---- ---- ---- ---- 14.82 +.99 13.83 11600 ---- ---- ---- ---- 14.61 +.98 13.63 11650 ---- ---- ---- ---- 14.41 +.97 13.44 11700 ---- ---- ---- ---- 14.21 +.96 13.25 11750 ---- ---- ---- ---- 14.01 +.95 13.06 11800 ---- ---- ---- ---- 13.82 +.94 12.88 11850 ---- ---- ---- ---- 13.63 +.94 12.69 11900 ---- ---- ---- ---- 13.44 +.93 12.51 11950 ---- ---- ---- ---- 13.25 +.92 12.33 12000 ---- ---- ---- ---- 13.07 +.91 12.16 12050 ---- ---- ---- ---- 12.88 +.90 11.98 12100 ---- ---- ---- ---- 12.70 +.89 11.81 12150 ---- ---- ---- ---- 12.52 +.88 11.64 12200 ---- ---- ---- ---- 12.35 +.87 11.48 12250 ---- ---- ---- ---- 12.17 +.86 11.31 12300 ---- ---- ---- ---- 12.00 +.85 11.15 12350 ---- ---- ---- ---- 11.83 +.84 10.99 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 UNCH .01 12600 ---- ---- ---- ---- .25 -.01 .26 12650 ---- ---- ---- ---- .75 -.02 .77 12700 ---- ---- ---- ---- 1.25 -.02 1.27 12750 ---- ---- ---- ---- 1.75 -.02 1.77 12800 ---- ---- ---- ---- 2.25 -.02 2.27 12850 ---- ---- ---- ---- 2.75 -.02 2.77 12900 ---- ---- ---- ---- 3.25 -.02 3.27 12950 ---- ---- ---- ---- 3.75 -.02 3.77 13000 ---- ---- ---- ---- 4.25 -.02 4.27 13050 ---- ---- ---- ---- 4.75 -.02 4.77 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 ---- ---- ---- ---- .76 -.08 .84 11900 ---- ---- ---- ---- .88 -.07 .95 11950 ---- ---- ---- ---- 1.00 -.08 1.08 12000 ---- ---- ---- ---- 1.14 -.08 1.22 12050 ---- ---- ---- ---- 1.29 -.08 1.37 12100 ---- ---- ---- ---- 1.45 -.08 1.53 12150 ---- ---- ---- ---- 1.62 -.09 1.71 12200 ---- ---- ---- ---- 1.81 -.09 1.90 12250 ---- ---- ---- ---- 2.02 -.09 2.11 12300 ---- ---- ---- ---- 2.23 -.09 2.32 12350 ---- ---- ---- ---- 2.47 -.09 2.56 12400 ---- ---- ---- ---- 2.71 -.09 2.80 12450 ---- ---- ---- ---- 2.97 -.09 3.06 12500 ---- ---- ---- ---- 3.25 -.08 3.33 12550 ---- ---- ---- ---- 3.54 -.08 3.62 12600 ---- ---- ---- ---- 3.84 -.08 3.92 12650 ---- ---- ---- ---- 4.16 -.07 4.23 12700 ---- ---- ---- ---- 4.49 -.07 4.56 12750 ---- ---- ---- ---- 4.83 -.06 4.89 12800 ---- ---- ---- ---- 5.19 -.05 5.24 12850 ---- ---- ---- ---- 5.55 -.06 5.61 12900 ---- ---- ---- ---- 5.93 -.05 5.98 12950 ---- ---- ---- ---- 6.32 -.04 6.36 13000 ---- ---- ---- ---- 6.72 -.03 6.75 13050 ---- ---- ---- ---- 7.13 -.02 7.15 13100 ---- ---- ---- ---- 7.54 -.02 7.56 13150 ---- ---- ---- ---- 7.97 -.01 7.98 13200 ---- ---- ---- ---- 8.40 UNCH 8.40 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 ---- ---- ---- ---- 3.23 -.56 3.79 11850 ---- ---- ---- ---- 3.42 -.58 4.00 11900 ---- ---- ---- ---- 3.61 -.60 4.21 11950 ---- ---- ---- ---- 3.81 -.62 4.43 12000 ---- ---- ---- ---- 4.02 -.64 4.66 12050 ---- ---- ---- ---- 4.24 -.66 4.90 12100 ---- ---- ---- ---- 4.46 -.68 5.14 12150 ---- ---- ---- ---- 4.69 -.70 5.39 12200 ---- ---- ---- ---- 4.93 -.72 5.65 12250 ---- ---- ---- ---- 5.17 -.74 5.91 12300 ---- ---- ---- ---- 5.42 -.77 6.19 12350 ---- ---- ---- ---- 5.68 -.78 6.46 12400 ---- ---- ---- ---- 5.94 -.81 6.75 12450 ---- ---- ---- ---- 6.21 -.83 7.04 12500 ---- ---- ---- ---- 6.49 -.85 7.34 12550 ---- ---- ---- ---- 6.78 -.86 7.64 12600 ---- ---- ---- ---- 7.07 -.88 7.95 12650 ---- ---- ---- ---- 7.37 -.90 8.27 12700 ---- ---- ---- ---- 7.67 -.92 8.59 12750 ---- ---- ---- ---- 7.99 -.93 8.92 12800 ---- ---- ---- ---- 8.30 -.96 9.26 12850 ---- ---- ---- ---- 8.63 -.97 9.60 12900 ---- ---- ---- ---- 8.96 -.99 9.95 12950 ---- ---- ---- ---- 9.29 -1.01 10.30 13000 ---- ---- ---- ---- 9.64 -1.02 10.66 13050 ---- ---- ---- ---- 9.99 -1.04 11.03 13100 ---- ---- ---- ---- 10.34 -1.06 11.40 13150 ---- ---- ---- ---- 10.70 -1.07 11.77 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 ---- ---- ---- ---- 4.76 -.60 5.36 11750 ---- ---- ---- ---- 4.97 -.62 5.59 11800 ---- ---- ---- ---- 5.18 -.63 5.81 11850 ---- ---- ---- ---- 5.39 -.65 6.04 11900 ---- ---- ---- ---- 5.61 -.67 6.28 11950 ---- ---- ---- ---- 5.84 -.69 6.53 12000 ---- ---- ---- ---- 6.07 -.70 6.77 12050 ---- ---- ---- ---- 6.31 -.72 7.03 12100 ---- ---- ---- ---- 6.55 -.74 7.29 12150 ---- ---- ---- ---- 6.80 -.75 7.55 12200 ---- ---- ---- ---- 7.05 -.77 7.82 12250 ---- ---- ---- ---- 7.31 -.79 8.10 12300 ---- ---- ---- ---- 7.58 -.80 8.38 12350 ---- ---- ---- ---- 7.85 -.81 8.66 12400 ---- ---- ---- ---- 8.12 -.83 8.95 12450 ---- ---- ---- ---- 8.40 -.85 9.25 12500 ---- ---- ---- ---- 8.68 -.87 9.55 12550 ---- ---- ---- ---- 8.97 -.88 9.85 12600 ---- ---- ---- ---- 9.27 -.89 10.16 12650 ---- ---- ---- ---- 9.57 -.91 10.48 12700 ---- ---- ---- ---- 9.87 -.93 10.80 12750 ---- ---- ---- ---- 10.18 -.94 11.12 12800 ---- ---- ---- ---- 10.50 -.95 11.45 12850 ---- ---- ---- ---- 10.82 -.96 11.78 12900 ---- ---- ---- ---- 11.14 -.98 12.12 12950 ---- ---- ---- ---- 11.47 -.99 12.46 13000 ---- ---- ---- ---- 11.80 -1.01 12.81 13050 ---- ---- ---- ---- 12.14 -1.02 13.16 13100 ---- ---- ---- ---- 12.48 -1.04 13.52 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 ---- ---- ---- ---- 5.82 -.63 6.45 11650 ---- ---- ---- ---- 6.03 -.64 6.67 11700 ---- ---- ---- ---- 6.25 -.66 6.91 11750 ---- ---- ---- ---- 6.47 -.67 7.14 11800 ---- ---- ---- ---- 6.70 -.68 7.38 11850 ---- ---- ---- ---- 6.93 -.70 7.63 11900 ---- ---- ---- ---- 7.17 -.71 7.88 11950 ---- ---- ---- ---- 7.41 -.72 8.13 12000 ---- ---- ---- ---- 7.65 -.74 8.39 12050 ---- ---- ---- ---- 7.90 -.76 8.66 12100 ---- ---- ---- ---- 8.16 -.77 8.93 12150 ---- ---- ---- ---- 8.41 -.79 9.20 12200 ---- ---- ---- ---- 8.68 -.80 9.48 12250 ---- ---- ---- ---- 8.95 -.81 9.76 12300 ---- ---- ---- ---- 9.22 -.83 10.05 12350 ---- ---- ---- ---- 9.49 -.85 10.34 12400 ---- ---- ---- ---- 9.77 -.86 10.63 12450 ---- ---- ---- ---- 10.06 -.87 10.93 12500 ---- ---- ---- ---- 10.35 -.88 11.23 12550 ---- ---- ---- ---- 10.64 -.90 11.54 12600 ---- ---- ---- ---- 10.94 -.91 11.85 12650 ---- ---- ---- ---- 11.24 -.93 12.17 12700 ---- ---- ---- ---- 11.55 -.94 12.49 12750 ---- ---- ---- ---- 11.86 -.95 12.81 12800 ---- ---- ---- ---- 12.17 -.97 13.14 12850 ---- ---- ---- ---- 12.49 -.98 13.47 12900 ---- ---- ---- ---- 12.81 -.99 13.80 12950 ---- ---- ---- ---- 13.14 -1.00 14.14 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 ---- ---- ---- ---- 6.65 -.62 7.27 11500 ---- ---- ---- ---- 6.86 -.64 7.50 11550 ---- ---- ---- ---- 7.08 -.65 7.73 11600 ---- ---- ---- ---- 7.30 -.66 7.96 11650 ---- ---- ---- ---- 7.52 -.68 8.20 11700 ---- ---- ---- ---- 7.75 -.69 8.44 11750 ---- ---- ---- ---- 7.98 -.71 8.69 11800 ---- ---- ---- ---- 8.22 -.72 8.94 11850 ---- ---- ---- ---- 8.46 -.73 9.19 11900 ---- ---- ---- ---- 8.71 -.74 9.45 11950 ---- ---- ---- ---- 8.96 -.75 9.71 12000 ---- ---- ---- ---- 9.21 -.77 9.98 12050 ---- ---- ---- ---- 9.46 -.79 10.25 12100 ---- ---- ---- ---- 9.72 -.80 10.52 12150 ---- ---- ---- ---- 9.99 -.81 10.80 12200 ---- ---- ---- ---- 10.26 -.82 11.08 12250 ---- ---- ---- ---- 10.53 -.83 11.36 12300 ---- ---- ---- ---- 10.80 -.85 11.65 12350 ---- ---- ---- ---- 11.08 -.86 11.94 12400 ---- ---- ---- ---- 11.37 -.87 12.24 12450 ---- ---- ---- ---- 11.65 -.89 12.54 12500 ---- ---- ---- ---- 11.94 -.90 12.84 12550 ---- ---- ---- ---- 12.24 -.90 13.14 12600 ---- ---- ---- ---- 12.53 -.92 13.45 12650 ---- ---- ---- ---- 12.83 -.94 13.77 12700 ---- ---- ---- ---- 13.14 -.94 14.08 12750 ---- ---- ---- ---- 13.45 -.95 14.40 12800 ---- ---- ---- ---- 13.76 -.97 14.73 12850 ---- ---- ---- ---- 14.07 -.98 15.05 12900 ---- ---- ---- ---- 14.39 -.99 15.38 12950 ---- ---- ---- ---- 14.71 -1.00 15.71 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 ---- ---- ---- ---- 8.11 -.65 8.76 11450 ---- ---- ---- ---- 8.34 -.66 9.00 11500 ---- ---- ---- ---- 8.57 -.67 9.24 11550 ---- ---- ---- ---- 8.80 -.69 9.49 11600 ---- ---- ---- ---- 9.03 -.70 9.73 11650 ---- ---- ---- ---- 9.27 -.71 9.98 11700 ---- ---- ---- ---- 9.52 -.72 10.24 11750 ---- ---- ---- ---- 9.76 -.74 10.50 11800 ---- ---- ---- ---- 10.01 -.75 10.76 11850 ---- ---- ---- ---- 10.27 -.75 11.02 11900 ---- ---- ---- ---- 10.52 -.77 11.29 11950 ---- ---- ---- ---- 10.78 -.78 11.56 12000 ---- ---- ---- ---- 11.05 -.79 11.84 12050 ---- ---- ---- ---- 11.31 -.81 12.12 12100 ---- ---- ---- ---- 11.59 -.81 12.40 12150 ---- ---- ---- ---- 11.86 -.82 12.68 12200 ---- ---- ---- ---- 12.14 -.83 12.97 12250 ---- ---- ---- ---- 12.42 -.84 13.26 12300 ---- ---- ---- ---- 12.70 -.86 13.56 12350 ---- ---- ---- ---- 12.99 -.87 13.86 12400 ---- ---- ---- ---- 13.28 -.88 14.16 12450 ---- ---- ---- ---- 13.57 -.89 14.46 12500 ---- ---- ---- ---- 13.87 -.90 14.77 12550 ---- ---- ---- ---- 14.17 -.91 15.08 12600 ---- ---- ---- ---- 14.47 -.92 15.39 12650 ---- ---- ---- ---- 14.77 -.94 15.71 12700 ---- ---- ---- ---- 15.08 -.95 16.03 12750 ---- ---- ---- ---- 15.39 -.96 16.35 12800 ---- ---- ---- ---- 15.71 -.96 16.67 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 -.01 .02 6150 ---- ---- ---- ---- .02 UNCH .02 6200 ---- ---- ---- ---- .02 UNCH .02 6250 ---- ---- ---- ---- .02 UNCH .02 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 8.97 -.69 9.66 11350 ---- ---- ---- ---- 9.20 -.70 9.90 11400 ---- ---- ---- ---- 9.44 -.70 10.14 11450 ---- ---- ---- ---- 9.67 -.72 10.39 11500 ---- ---- ---- ---- 9.91 -.73 10.64 11550 ---- ---- ---- ---- 10.16 -.74 10.90 11600 ---- ---- ---- ---- 10.41 -.74 11.15 11650 ---- ---- ---- ---- 10.66 -.76 11.42 11700 ---- ---- ---- ---- 10.91 -.77 11.68 11750 ---- ---- ---- ---- 11.16 -.79 11.95 11800 ---- ---- ---- ---- 11.42 -.80 12.22 11850 ---- ---- ---- ---- 11.69 -.80 12.49 11900 ---- ---- ---- ---- 11.95 -.82 12.77 11950 ---- ---- ---- ---- 12.22 -.83 13.05 12000 ---- ---- ---- ---- 12.49 -.84 13.33 12050 ---- ---- ---- ---- 12.77 -.85 13.62 12100 ---- ---- ---- ---- 13.04 -.86 13.90 12150 ---- ---- ---- ---- 13.33 -.87 14.20 12200 ---- ---- ---- ---- 13.61 -.88 14.49 12250 ---- ---- ---- ---- 13.90 -.89 14.79 12300 ---- ---- ---- ---- 14.19 -.90 15.09 12350 ---- ---- ---- ---- 14.48 -.91 15.39 12400 ---- ---- ---- ---- 14.77 -.93 15.70 12450 ---- ---- ---- ---- 15.07 -.94 16.01 12500 ---- ---- ---- ---- 15.37 -.95 16.32 12550 ---- ---- ---- ---- 15.68 -.95 16.63 12600 ---- ---- ---- ---- 15.98 -.97 16.95 12650 ---- ---- ---- ---- 16.29 -.98 17.27 12700 ---- ---- ---- ---- 16.61 -.98 17.59 5800 ---- ---- ---- ---- .02 UNCH .02 5850 ---- ---- ---- ---- .02 -.01 .03 5900 ---- ---- ---- ---- .02 -.01 .03 5950 ---- ---- ---- ---- .03 UNCH .03 6000 ---- ---- ---- ---- .03 UNCH .03 6050 ---- ---- ---- ---- .03 -.01 .04 6100 ---- ---- ---- ---- .04 UNCH .04 6150 ---- ---- ---- ---- .04 -.01 .05 6200 ---- ---- ---- ---- .04 -.01 .05 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 9.51 -.69 10.20 11350 ---- ---- ---- ---- 9.75 -.69 10.44 11400 ---- ---- ---- ---- 9.98 -.71 10.69 11450 ---- ---- ---- ---- 10.22 -.72 10.94 11500 ---- ---- ---- ---- 10.46 -.73 11.19 11550 ---- ---- ---- ---- 10.71 -.73 11.44 11600 ---- ---- ---- ---- 10.95 -.75 11.70 11650 ---- ---- ---- ---- 11.20 -.76 11.96 11700 ---- ---- ---- ---- 11.46 -.77 12.23 11750 ---- ---- ---- ---- 11.72 -.78 12.50 11800 ---- ---- ---- ---- 11.98 -.79 12.77 11850 ---- ---- ---- ---- 12.24 -.80 13.04 11900 ---- ---- ---- ---- 12.50 -.82 13.32 11950 ---- ---- ---- ---- 12.77 -.83 13.60 12000 ---- ---- ---- ---- 13.05 -.84 13.89 12050 ---- ---- ---- ---- 13.32 -.85 14.17 12100 ---- ---- ---- ---- 13.60 -.86 14.46 12150 ---- ---- ---- ---- 13.88 -.87 14.75 12200 ---- ---- ---- ---- 14.17 -.88 15.05 12250 ---- ---- ---- ---- 14.46 -.89 15.35 12300 ---- ---- ---- ---- 14.75 -.90 15.65 12350 ---- ---- ---- ---- 15.04 -.91 15.95 12400 ---- ---- ---- ---- 15.34 -.92 16.26 12450 ---- ---- ---- ---- 15.63 -.94 16.57 12500 ---- ---- ---- ---- 15.94 -.94 16.88 12550 ---- ---- ---- ---- 16.24 -.95 17.19 12600 ---- ---- ---- ---- 16.55 -.96 17.51 12650 ---- ---- ---- ---- 16.85 -.98 17.83 5750 ---- ---- ---- ---- .03 UNCH .03 5800 ---- ---- ---- ---- .03 -.01 .04 5850 ---- ---- ---- ---- .03 -.01 .04 5900 ---- ---- ---- ---- .04 UNCH .04 5950 ---- ---- ---- ---- .04 -.01 .05 6000 ---- ---- ---- ---- .05 UNCH .05 6050 ---- ---- ---- ---- .05 -.01 .06 6100 ---- ---- ---- ---- .05 -.02 .07 6150 ---- ---- ---- ---- .06 -.01 .07 6200 ---- ---- ---- ---- .07 -.01 .08 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 10.19 -.71 10.90 11250 ---- ---- ---- ---- 10.43 -.72 11.15 11300 ---- ---- ---- ---- 10.67 -.73 11.40 11350 ---- ---- ---- ---- 10.91 -.74 11.65 11400 ---- ---- ---- ---- 11.15 -.76 11.91 11450 ---- ---- ---- ---- 11.40 -.76 12.16 11500 ---- ---- ---- ---- 11.65 -.77 12.42 11550 ---- ---- ---- ---- 11.91 -.78 12.69 11600 ---- ---- ---- ---- 12.16 -.79 12.95 11650 ---- ---- ---- ---- 12.42 -.80 13.22 11700 ---- ---- ---- ---- 12.68 -.82 13.50 11750 ---- ---- ---- ---- 12.95 -.82 13.77 11800 ---- ---- ---- ---- 13.21 -.84 14.05 11850 ---- ---- ---- ---- 13.48 -.86 14.34 11900 ---- ---- ---- ---- 13.76 -.86 14.62 11950 ---- ---- ---- ---- 14.04 -.87 14.91 12000 ---- ---- ---- ---- 14.32 -.88 15.20 12050 ---- ---- ---- ---- 14.60 -.89 15.49 12100 ---- ---- ---- ---- 14.88 -.91 15.79 12150 ---- ---- ---- ---- 15.17 -.91 16.08 12200 ---- ---- ---- ---- 15.46 -.92 16.38 12250 ---- ---- ---- ---- 15.76 -.93 16.69 12300 ---- ---- ---- ---- 16.05 -.94 16.99 12350 ---- ---- ---- ---- 16.35 -.95 17.30 12400 ---- ---- ---- ---- 16.65 -.96 17.61 12450 ---- ---- ---- ---- 16.95 -.97 17.92 12500 ---- ---- ---- ---- 17.26 -.98 18.24 12550 ---- ---- ---- ---- 17.57 -.99 18.56 5750 ---- ---- ---- ---- .05 -.01 .06 5800 ---- ---- ---- ---- .06 -.01 .07 5850 ---- ---- ---- ---- .06 -.02 .08 5900 ---- ---- ---- ---- .07 -.01 .08 5950 ---- ---- ---- ---- .08 -.01 .09 6000 ---- ---- ---- ---- .08 -.02 .10 6050 ---- ---- ---- ---- .09 -.02 .11 6100 ---- ---- ---- ---- .10 -.02 .12 6150 ---- ---- ---- ---- .11 -.02 .13 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 10.56 -.70 11.26 11100 ---- ---- ---- ---- 10.79 -.72 11.51 11150 ---- ---- ---- ---- 11.03 -.73 11.76 11200 ---- ---- ---- ---- 11.27 -.74 12.01 11250 ---- ---- ---- ---- 11.51 -.75 12.26 11300 ---- ---- ---- ---- 11.76 -.76 12.52 11350 ---- ---- ---- ---- 12.01 -.77 12.78 11400 ---- ---- ---- ---- 12.26 -.78 13.04 11450 ---- ---- ---- ---- 12.52 -.79 13.31 11500 ---- ---- ---- ---- 12.78 -.79 13.57 11550 ---- ---- ---- ---- 13.04 -.81 13.85 11600 ---- ---- ---- ---- 13.30 -.82 14.12 11650 ---- ---- ---- ---- 13.56 -.84 14.40 11700 ---- ---- ---- ---- 13.83 -.85 14.68 11750 ---- ---- ---- ---- 14.11 -.85 14.96 11800 ---- ---- ---- ---- 14.38 -.87 15.25 11850 ---- ---- ---- ---- 14.66 -.87 15.53 11900 ---- ---- ---- ---- 14.94 -.88 15.82 11950 ---- ---- ---- ---- 15.22 -.90 16.12 12000 ---- ---- ---- ---- 15.51 -.90 16.41 12050 ---- ---- ---- ---- 15.80 -.91 16.71 12100 ---- ---- ---- ---- 16.09 -.92 17.01 12150 ---- ---- ---- ---- 16.38 -.93 17.31 12200 ---- ---- ---- ---- 16.68 -.94 17.62 12250 ---- ---- ---- ---- 16.97 -.95 17.92 12300 ---- ---- ---- ---- 17.27 -.96 18.23 12350 ---- ---- ---- ---- 17.58 -.97 18.55 12400 ---- ---- ---- ---- 17.88 -.98 18.86 12450 ---- ---- ---- ---- 18.19 -.99 19.18 5700 ---- ---- ---- ---- .08 -.02 .10 5750 ---- ---- ---- ---- .09 -.02 .11 5800 ---- ---- ---- ---- .10 -.01 .11 5850 ---- ---- ---- ---- .11 -.01 .12 5900 ---- ---- ---- ---- .12 -.02 .14 5950 ---- ---- ---- ---- .13 -.02 .15 6000 ---- ---- ---- ---- .14 -.02 .16 6050 ---- ---- ---- ---- .15 -.02 .17 6100 ---- ---- ---- ---- .16 -.03 .19 6150 ---- ---- ---- ---- .17 -.03 .20 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 11.15 -.71 11.86 11100 ---- ---- ---- ---- 11.38 -.72 12.10 11150 ---- ---- ---- ---- 11.62 -.73 12.35 11200 ---- ---- ---- ---- 11.87 -.73 12.60 11250 ---- ---- ---- ---- 12.11 -.75 12.86 11300 ---- ---- ---- ---- 12.36 -.76 13.12 11350 ---- ---- ---- ---- 12.61 -.77 13.38 11400 ---- ---- ---- ---- 12.86 -.78 13.64 11450 ---- ---- ---- ---- 13.12 -.78 13.90 11500 ---- ---- ---- ---- 13.37 -.80 14.17 11550 ---- ---- ---- ---- 13.64 -.80 14.44 11600 ---- ---- ---- ---- 13.90 -.82 14.72 11650 ---- ---- ---- ---- 14.17 -.83 15.00 11700 ---- ---- ---- ---- 14.44 -.84 15.28 11750 ---- ---- ---- ---- 14.71 -.85 15.56 11800 ---- ---- ---- ---- 14.99 -.86 15.85 11850 ---- ---- ---- ---- 15.27 -.87 16.14 11900 ---- ---- ---- ---- 15.55 -.88 16.43 11950 ---- ---- ---- ---- 15.84 -.88 16.72 12000 ---- ---- ---- ---- 16.12 -.90 17.02 12050 ---- ---- ---- ---- 16.41 -.91 17.32 12100 ---- ---- ---- ---- 16.70 -.92 17.62 12150 ---- ---- ---- ---- 17.00 -.92 17.92 12200 ---- ---- ---- ---- 17.29 -.94 18.23 12250 ---- ---- ---- ---- 17.59 -.95 18.54 12300 ---- ---- ---- ---- 17.89 -.96 18.85 12350 ---- ---- ---- ---- 18.20 -.96 19.16 12400 ---- ---- ---- ---- 18.50 -.97 19.47 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 11.76 -.70 12.46 11050 ---- ---- ---- ---- 12.00 -.71 12.71 11100 ---- ---- ---- ---- 12.24 -.72 12.96 11150 ---- ---- ---- ---- 12.48 -.74 13.22 11200 ---- ---- ---- ---- 12.73 -.74 13.47 11250 ---- ---- ---- ---- 12.98 -.75 13.73 11300 ---- ---- ---- ---- 13.23 -.76 13.99 11350 ---- ---- ---- ---- 13.49 -.77 14.26 11400 ---- ---- ---- ---- 13.74 -.78 14.52 11450 ---- ---- ---- ---- 14.00 -.80 14.80 11500 ---- ---- ---- ---- 14.27 -.80 15.07 11550 ---- ---- ---- ---- 14.53 -.81 15.34 11600 ---- ---- ---- ---- 14.80 -.82 15.62 11650 ---- ---- ---- ---- 15.07 -.84 15.91 11700 ---- ---- ---- ---- 15.35 -.84 16.19 11750 ---- ---- ---- ---- 15.63 -.85 16.48 11800 ---- ---- ---- ---- 15.91 -.86 16.77 11850 ---- ---- ---- ---- 16.19 -.87 17.06 11900 ---- ---- ---- ---- 16.48 -.87 17.35 11950 ---- ---- ---- ---- 16.76 -.89 17.65 12000 ---- ---- ---- ---- 17.05 -.90 17.95 12050 ---- ---- ---- ---- 17.35 -.90 18.25 12100 ---- ---- ---- ---- 17.64 -.91 18.55 12150 ---- ---- ---- ---- 17.94 -.92 18.86 12200 ---- ---- ---- ---- 18.23 -.93 19.16 12250 ---- ---- ---- ---- 18.54 -.93 19.47 12300 ---- ---- ---- ---- 18.84 -.94 19.78 12350 ---- ---- ---- ---- 19.14 -.96 20.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG FEB 23 28 EVT OPT ON GC SYN FT CALL 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1790 ---- ---- ---- 19.50B 20.00 ---- ---- 1800 ---- ---- ---- 19.50B 20.00 ---- ---- 1805 ---- ---- ---- 15.25A 20.00 ---- ---- 1810 ---- ---- ---- 11.50A 20.00 ---- ---- 1815 ---- ---- ---- 8.00A 20.00 ---- ---- 1820 8.50 19.50B 4.75A 4.75A 20.00 ---- 1 ---- 1825 10.75 19.50B 2.25A 2.25A 20.00 ---- 1 ---- 1830 14.50 19.50B 14.50 19.50B 20.00 ---- 66 ---- 1835 3.00 19.00B 3.00 15.00A 20.00 ---- 210 ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1845 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1860 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 278 ECG FEB 23 28 EVT OPT ON GC SYN FT PUT 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1790 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1805 ---- ---- ---- .50A .00 ---- ---- 1810 ---- ---- ---- .50A .00 ---- ---- 1815 7.00 7.00 .50A .50A .00 ---- 3 ---- 1820 ---- ---- ---- .50A .00 ---- ---- 1825 4.75 4.75 .50A .50A .00 ---- 60 ---- 1830 4.50 4.50 .50A 5.25B .00 ---- 60 ---- 1835 5.50 5.50 1.00A 1.00A .00 ---- 230 ---- 1840 ---- ---- ---- 15.00A 20.00 ---- ---- 1845 ---- ---- ---- 19.50B 20.00 ---- ---- 1850 ---- ---- ---- 19.50B 20.00 ---- ---- 1860 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 353 ECH FEB 23 28 EVT OPT ON HG SYN FT CALL 350 ---- ---- ---- 19.25B 20.00 ---- ---- 360 ---- ---- ---- 19.25B 20.00 ---- ---- 370 ---- ---- ---- 19.25B 20.00 ---- ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 19.00A 20.00 ---- ---- 395 ---- ---- ---- 15.75A 20.00 ---- ---- 397 ---- ---- ---- 13.50A 20.00 ---- ---- 398 ---- ---- ---- 12.00A 20.00 ---- ---- 399 ---- ---- ---- 10.75A 20.00 ---- ---- 400 ---- ---- ---- 9.50A 20.00 ---- ---- 401 10.50 19.50B 8.75A 8.75A 20.00 ---- 1 ---- 402 ---- ---- ---- 8.25A 20.00 ---- ---- 403 ---- ---- ---- 7.75A 20.00 ---- ---- 404 ---- ---- ---- 6.50A 20.00 ---- ---- 405 ---- ---- ---- 5.00A 20.00 ---- ---- 410 3.50 8.00B .50A .50A .00 ---- 180 ---- 415 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 181 ECH FEB 23 28 EVT OPT ON HG SYN FT PUT 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 397 ---- ---- ---- .50A .00 ---- ---- 398 ---- ---- ---- .50A .00 ---- ---- 399 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 401 2.50 2.50 .50A .50A .00 ---- 60 ---- 402 ---- ---- ---- .50A .00 ---- ---- 403 ---- ---- ---- .50A .00 ---- ---- 404 ---- ---- ---- .50A .00 ---- ---- 405 7.00 7.00 .50A .50A .00 ---- 3 ---- 410 16.50 19.50B 12.00A 12.00A 20.00 ---- 120 ---- 415 ---- ---- ---- 19.50B 20.00 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 183 ECI FEB 23 28 EVT OPT ON SI SYN FT CALL 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.50B 20.00 ---- ---- 2025 ---- ---- ---- 17.00A 20.00 ---- ---- 2040 ---- ---- ---- 13.25A 20.00 ---- ---- 2050 ---- ---- ---- 10.50A 20.00 ---- ---- 2060 ---- ---- ---- 7.75A 20.00 ---- ---- 2065 ---- ---- ---- 6.50A 20.00 ---- ---- 2070 ---- ---- ---- 5.50A 20.00 ---- ---- 2075 ---- ---- ---- 4.50A 20.00 ---- ---- 2080 ---- ---- ---- 3.75A 20.00 ---- ---- 2085 16.75 19.50B 16.75 16.25A 20.00 ---- 60 ---- 2090 ---- ---- ---- 2.50A 20.00 ---- ---- 2095 ---- ---- ---- 2.00A 20.00 ---- ---- 2100 ---- ---- ---- 1.50A 20.00 ---- ---- 2110 11.00 12.75B 10.00 10.75B .00 ---- 120 ---- 2120 ---- ---- ---- .75A .00 ---- ---- 2125 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 180 ECI FEB 23 28 EVT OPT ON SI SYN FT PUT 1900 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2040 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2060 ---- ---- ---- .50A .00 ---- ---- 2065 ---- ---- ---- .50A .00 ---- ---- 2070 7.00 7.00 .50A 6.75B .00 ---- 3 ---- 2075 ---- ---- ---- .50A .00 ---- ---- 2080 ---- ---- ---- .50A .00 ---- ---- 2085 3.25 3.25 .50A .50A .00 ---- 60 ---- 2090 ---- ---- ---- .50A .00 ---- ---- 2095 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .75A .00 ---- ---- 2110 9.00 10.00 7.25A 9.25A 20.00 ---- 120 ---- 2120 ---- ---- ---- 18.00A 20.00 ---- ---- 2125 ---- ---- ---- 19.00A 20.00 ---- ---- 2150 ---- ---- ---- 19.50B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 183 *** END OF REPORT ***